7877 永大化工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,686	1,694	1,675	1,677	1,000	1,677
2019-12-27	1,689	1,689	1,680	1,685	700	1,685
2019-12-26	1,665	1,674	1,665	1,673	1,200	1,673
2019-12-25	1,666	1,676	1,663	1,669	1,100	1,669
2019-12-24	1,669	1,669	1,665	1,666	800	1,666
2019-12-23	1,668	1,677	1,668	1,670	1,800	1,670
2019-12-20	1,667	1,667	1,660	1,667	2,800	1,667
2019-12-19	1,667	1,667	1,659	1,667	2,400	1,667
2019-12-18	1,666	1,667	1,661	1,667	1,500	1,667
2019-12-17	1,666	1,666	1,662	1,662	2,700	1,662
2019-12-16	1,667	1,667	1,661	1,667	1,200	1,667
2019-12-13	1,659	1,663	1,659	1,661	2,400	1,661
2019-12-12	1,658	1,660	1,658	1,660	1,700	1,660
2019-12-11	1,663	1,663	1,662	1,663	900	1,663
2019-12-10	1,659	1,663	1,656	1,663	1,400	1,663
2019-12-09	1,657	1,657	1,655	1,655	1,400	1,655
2019-12-06	1,658	1,658	1,654	1,657	700	1,657
2019-12-05	1,659	1,659	1,657	1,658	1,500	1,658
2019-12-04	1,665	1,665	1,659	1,659	1,300	1,659
2019-12-03	1,652	1,658	1,651	1,651	1,000	1,651
2019-12-02	1,652	1,655	1,652	1,652	900	1,652
2019-11-29	1,655	1,655	1,651	1,652	700	1,652
2019-11-28	1,667	1,667	1,654	1,654	700	1,654
2019-11-27	1,655	1,667	1,650	1,667	1,200	1,667
2019-11-26	1,665	1,666	1,651	1,655	1,500	1,655
2019-11-25	1,659	1,666	1,651	1,651	4,700	1,651
2019-11-22	1,654	1,659	1,654	1,659	900	1,659
2019-11-21	1,663	1,666	1,654	1,654	5,800	1,654
2019-11-20	1,653	1,653	1,652	1,653	1,400	1,653
2019-11-19	1,647	1,655	1,647	1,653	6,900	1,653
2019-11-18	1,647	1,655	1,647	1,647	3,300	1,647
2019-11-15	1,646	1,657	1,646	1,647	1,200	1,647
2019-11-14	1,680	1,682	1,646	1,646	3,300	1,646
2019-11-13	1,698	1,698	1,673	1,680	5,200	1,680
2019-11-12	1,666	1,684	1,666	1,683	6,600	1,683
2019-11-11	1,667	1,669	1,666	1,666	1,700	1,666
2019-11-08	1,652	1,665	1,652	1,665	11,700	1,665
2019-11-07	1,651	1,652	1,651	1,652	1,100	1,652
2019-11-06	1,647	1,661	1,647	1,661	500	1,661
2019-11-05	1,644	1,656	1,640	1,640	5,300	1,640
2019-11-01	1,632	1,644	1,632	1,644	1,100	1,644
2019-10-31	1,627	1,644	1,627	1,644	300	1,644
2019-10-30	1,645	1,647	1,626	1,637	4,600	1,637
2019-10-29	1,644	1,658	1,644	1,647	1,200	1,647
2019-10-28	1,638	1,676	1,638	1,644	2,300	1,644
2019-10-25	1,632	1,637	1,632	1,637	1,100	1,637
2019-10-24	1,632	1,632	1,632	1,632	100	1,632
2019-10-23	1,628	1,628	1,626	1,626	300	1,626
2019-10-21	1,625	1,631	1,625	1,631	200	1,631
2019-10-18	1,632	1,633	1,632	1,633	400	1,633
2019-10-17	1,634	1,634	1,632	1,632	600	1,632
2019-10-16	1,632	1,632	1,630	1,632	800	1,632
2019-10-15	1,623	1,631	1,622	1,629	2,000	1,629
2019-10-11	-	-	-	1,606	-	1,606
2019-10-10	1,606	1,606	1,606	1,606	500	1,606
2019-10-09	1,620	1,620	1,606	1,606	900	1,606
2019-10-08	1,629	1,630	1,610	1,620	1,200	1,620
2019-10-07	1,614	1,642	1,614	1,629	1,200	1,629
2019-10-04	1,600	1,606	1,600	1,606	2,100	1,606
2019-10-03	1,639	1,639	1,599	1,600	2,200	1,600
2019-10-02	1,615	1,615	1,599	1,599	600	1,599
2019-10-01	1,613	1,614	1,601	1,614	700	1,614
2019-09-30	1,613	1,614	1,610	1,614	400	1,614
2019-09-27	1,592	1,608	1,592	1,608	2,200	1,608
2019-09-26	1,606	1,615	1,606	1,606	2,600	1,606
2019-09-25	1,602	1,609	1,602	1,605	1,000	1,605
2019-09-24	1,602	1,609	1,594	1,602	1,400	1,602
2019-09-20	1,590	1,606	1,590	1,591	1,600	1,591
2019-09-19	1,590	1,591	1,590	1,590	400	1,590
2019-09-18	1,591	1,608	1,590	1,590	5,500	1,590
2019-09-17	1,592	1,605	1,590	1,590	600	1,590
2019-09-13	1,590	1,603	1,590	1,592	700	1,592
2019-09-12	1,590	1,606	1,590	1,600	1,800	1,600
2019-09-11	1,590	1,600	1,582	1,590	1,200	1,590
2019-09-10	1,590	1,599	1,590	1,590	500	1,590
2019-09-09	1,585	1,590	1,585	1,590	200	1,590
2019-09-06	1,591	1,591	1,585	1,585	5,100	1,585
2019-09-05	1,593	1,600	1,591	1,591	600	1,591
2019-09-04	1,593	1,593	1,593	1,593	900	1,593
2019-09-03	1,594	1,594	1,593	1,593	300	1,593
2019-09-02	1,591	1,606	1,591	1,594	400	1,594
2019-08-30	1,583	1,590	1,583	1,590	500	1,590
2019-08-29	1,582	1,590	1,582	1,583	400	1,583
2019-08-28	1,590	1,590	1,590	1,590	100	1,590
2019-08-27	1,590	1,590	1,582	1,590	700	1,590
2019-08-26	1,590	1,592	1,590	1,590	800	1,590
2019-08-23	1,590	1,602	1,590	1,590	1,200	1,590
2019-08-22	1,590	1,590	1,590	1,590	100	1,590
2019-08-21	1,590	1,590	1,590	1,590	400	1,590
2019-08-20	1,589	1,595	1,589	1,589	700	1,589
2019-08-19	1,583	1,597	1,581	1,589	900	1,589
2019-08-16	1,586	1,605	1,586	1,600	1,100	1,600
2019-08-15	1,600	1,600	1,581	1,586	1,100	1,586
2019-08-14	1,602	1,605	1,591	1,600	900	1,600
2019-08-13	1,606	1,610	1,606	1,606	1,800	1,606
2019-08-09	1,593	1,615	1,593	1,606	2,600	1,606
2019-08-08	1,593	1,593	1,593	1,593	100	1,593
2019-08-07	1,587	1,588	1,587	1,588	700	1,588
2019-08-06	1,601	1,601	1,586	1,586	900	1,586
2019-08-05	1,601	1,601	1,601	1,601	400	1,601
2019-08-02	1,616	1,616	1,601	1,601	900	1,601
2019-08-01	1,606	1,606	1,606	1,606	100	1,606
2019-07-31	-	-	-	1,607	-	1,607
2019-07-30	1,622	1,622	1,607	1,607	1,000	1,607
2019-07-29	1,631	1,631	1,616	1,616	200	1,616
2019-07-26	1,601	1,616	1,601	1,616	1,300	1,616
2019-07-25	1,610	1,610	1,603	1,603	1,000	1,603
2019-07-24	1,610	1,610	1,610	1,610	100	1,610
2019-07-23	1,601	1,610	1,601	1,610	1,900	1,610
2019-07-22	1,602	1,602	1,598	1,598	1,900	1,598
2019-07-19	1,605	1,606	1,604	1,604	1,100	1,604
2019-07-18	1,610	1,610	1,606	1,606	900	1,606
2019-07-17	1,613	1,613	1,610	1,610	1,000	1,610
2019-07-16	1,620	1,620	1,618	1,618	5,500	1,618
2019-07-12	1,620	1,620	1,620	1,620	100	1,620
2019-07-11	1,620	1,620	1,620	1,620	200	1,620
2019-07-10	1,620	1,620	1,620	1,620	100	1,620
2019-07-09	1,622	1,623	1,622	1,623	300	1,623
2019-07-08	1,622	1,623	1,621	1,623	4,100	1,623
2019-07-05	1,622	1,624	1,622	1,624	600	1,624
2019-07-04	1,622	1,625	1,622	1,622	400	1,622
2019-07-03	1,623	1,624	1,623	1,624	200	1,624
2019-07-02	1,617	1,625	1,617	1,625	300	1,625
2019-07-01	1,626	1,626	1,610	1,617	500	1,617
2019-06-28	1,626	1,626	1,626	1,626	100	1,626
2019-06-27	1,620	1,620	1,610	1,610	200	1,610
2019-06-26	-	-	-	1,623	-	1,623
2019-06-25	1,623	1,623	1,623	1,623	700	1,623
2019-06-24	1,623	1,623	1,623	1,623	100	1,623
2019-06-21	-	-	-	1,606	-	1,606
2019-06-20	-	-	-	1,606	-	1,606
2019-06-19	1,606	1,606	1,606	1,606	100	1,606
2019-06-18	1,631	1,631	1,606	1,606	600	1,606
2019-06-17	1,615	1,615	1,605	1,605	600	1,605
2019-06-14	-	-	-	1,615	-	1,615
2019-06-13	1,615	1,620	1,615	1,615	4,700	1,615
2019-06-12	-	-	-	1,618	-	1,618
2019-06-11	1,635	1,636	1,618	1,618	500	1,618
2019-06-10	1,635	1,635	1,635	1,635	300	1,635
2019-06-07	1,635	1,635	1,635	1,635	100	1,635
2019-06-06	-	-	-	1,630	-	1,630
2019-06-05	1,603	1,630	1,602	1,630	600	1,630
2019-06-04	1,605	1,605	1,605	1,605	2,200	1,605
2019-06-03	1,605	1,605	1,604	1,604	200	1,604
2019-05-31	1,603	1,603	1,603	1,603	100	1,603
2019-05-30	1,620	1,620	1,620	1,620	100	1,620
2019-05-29	1,630	1,630	1,630	1,630	100	1,630
2019-05-28	1,630	1,630	1,630	1,630	200	1,630
2019-05-27	1,626	1,630	1,626	1,630	200	1,630
2019-05-24	1,609	1,609	1,609	1,609	200	1,609
2019-05-23	1,620	1,620	1,620	1,620	100	1,620
2019-05-22	-	-	-	1,636	-	1,636
2019-05-21	1,617	1,636	1,611	1,636	1,200	1,636
2019-05-20	1,623	1,623	1,623	1,623	100	1,623
2019-05-17	1,606	1,606	1,606	1,606	100	1,606
2019-05-16	1,639	1,639	1,603	1,603	1,000	1,603
2019-05-15	1,647	1,647	1,607	1,607	600	1,607
2019-05-14	1,632	1,648	1,619	1,647	700	1,647
2019-05-13	1,632	1,632	1,632	1,632	600	1,632
2019-05-10	1,657	1,666	1,630	1,630	3,800	1,630
2019-05-09	1,634	1,634	1,630	1,630	400	1,630
2019-05-08	1,680	1,680	1,634	1,634	700	1,634
2019-05-07	1,649	1,682	1,649	1,682	300	1,682
2019-04-26	1,664	1,664	1,649	1,649	900	1,649
2019-04-25	1,622	1,623	1,606	1,606	800	1,606
2019-04-24	1,605	1,622	1,605	1,622	800	1,622
2019-04-23	-	-	-	1,617	-	1,617
2019-04-22	1,617	1,617	1,617	1,617	100	1,617
2019-04-19	1,603	1,603	1,603	1,603	100	1,603
2019-04-18	1,604	1,604	1,603	1,603	800	1,603
2019-04-17	1,618	1,618	1,618	1,618	200	1,618
2019-04-16	-	-	-	1,618	-	1,618
2019-04-15	1,619	1,619	1,618	1,618	300	1,618
2019-04-12	-	-	-	1,618	-	1,618
2019-04-11	1,620	1,635	1,618	1,618	700	1,618
2019-04-10	1,630	1,630	1,618	1,618	900	1,618
2019-04-09	1,623	1,623	1,618	1,618	1,300	1,618
2019-04-08	1,623	1,623	1,620	1,620	800	1,620
2019-04-05	-	-	-	1,623	-	1,623
2019-04-04	1,638	1,638	1,623	1,623	300	1,623
2019-04-03	1,610	1,639	1,610	1,639	600	1,639
2019-04-02	1,614	1,631	1,609	1,609	600	1,609
2019-04-01	1,631	1,632	1,604	1,614	1,300	1,614
2019-03-29	1,640	1,640	1,631	1,631	200	1,631
2019-03-28	1,648	1,648	1,648	1,648	200	1,648
2019-03-27	1,612	1,649	1,612	1,648	1,200	1,648
2019-03-26	1,700	1,710	1,694	1,710	6,500	1,710
2019-03-25	1,707	1,707	1,690	1,700	900	1,700
2019-03-22	1,690	1,690	1,690	1,690	100	1,690
2019-03-20	1,682	1,682	1,680	1,680	1,900	1,680
2019-03-19	1,699	1,700	1,685	1,699	2,400	1,699
2019-03-18	1,700	1,715	1,671	1,672	35,700	1,672
2019-03-15	1,662	1,675	1,660	1,660	5,700	1,660
2019-03-14	-	-	-	1,661	-	1,661
2019-03-13	1,672	1,672	1,661	1,661	1,200	1,661
2019-03-12	1,685	1,685	1,673	1,673	500	1,673
2019-03-11	1,691	1,691	1,690	1,690	1,700	1,690
2019-03-08	1,681	1,691	1,680	1,691	1,700	1,691
2019-03-07	1,693	1,693	1,680	1,681	6,200	1,681
2019-03-06	1,689	1,689	1,675	1,679	500	1,679
2019-03-05	1,643	1,699	1,643	1,690	700	1,690
2019-03-04	1,689	1,689	1,650	1,650	3,500	1,650
2019-03-01	1,670	1,675	1,641	1,641	4,000	1,641
2019-02-28	1,670	1,670	1,670	1,670	100	1,670
2019-02-27	1,658	1,670	1,658	1,670	400	1,670
2019-02-26	1,655	1,655	1,655	1,655	300	1,655
2019-02-25	1,654	1,665	1,654	1,665	20,500	1,665
2019-02-22	1,655	1,655	1,641	1,654	2,200	1,654
2019-02-21	-	-	-	1,655	-	1,655
2019-02-20	1,638	1,655	1,638	1,655	300	1,655
2019-02-19	1,666	1,666	1,666	1,666	100	1,666
2019-02-18	1,674	1,674	1,654	1,654	200	1,654
2019-02-15	1,665	1,670	1,665	1,670	700	1,670
2019-02-14	1,675	1,675	1,653	1,665	400	1,665
2019-02-13	1,648	1,653	1,648	1,653	700	1,653
2019-02-12	1,695	1,695	1,652	1,652	2,200	1,652
2019-02-08	1,680	1,680	1,650	1,679	2,300	1,679
2019-02-07	1,650	1,650	1,650	1,650	1,000	1,650
2019-02-06	1,629	1,629	1,628	1,628	300	1,628
2019-02-05	1,625	1,625	1,625	1,625	300	1,625
2019-02-04	1,626	1,645	1,626	1,627	5,600	1,627
2019-02-01	1,625	1,625	1,624	1,624	300	1,624
2019-01-31	1,648	1,648	1,647	1,647	900	1,647
2019-01-30	1,644	1,644	1,644	1,644	600	1,644
2019-01-29	1,644	1,644	1,644	1,644	200	1,644
2019-01-28	1,650	1,650	1,630	1,644	600	1,644
2019-01-25	1,620	1,635	1,620	1,630	1,100	1,630
2019-01-24	1,615	1,620	1,615	1,620	800	1,620
2019-01-23	1,605	1,615	1,605	1,615	400	1,615
2019-01-22	1,616	1,616	1,604	1,604	1,100	1,604
2019-01-21	1,615	1,620	1,615	1,616	2,000	1,616
2019-01-18	1,619	1,619	1,615	1,615	200	1,615
2019-01-17	1,602	1,615	1,602	1,615	400	1,615
2019-01-16	1,620	1,620	1,615	1,615	500	1,615
2019-01-15	1,620	1,620	1,602	1,620	1,100	1,620
2019-01-11	1,620	1,620	1,620	1,620	1,200	1,620
2019-01-10	-	-	-	1,623	-	1,623
2019-01-09	1,623	1,623	1,615	1,623	800	1,623
2019-01-08	1,623	1,623	1,623	1,623	300	1,623
2019-01-07	1,627	1,645	1,623	1,623	2,200	1,623
2019-01-04	1,576	1,623	1,574	1,623	500	1,623

分割・併合履歴： [2018-09-26]1株→0.2株