7877 永大化工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,560	1,560	1,540	1,550	800	1,550
2020-12-29	1,555	1,569	1,540	1,540	1,200	1,540
2020-12-28	1,560	1,563	1,555	1,555	600	1,555
2020-12-25	1,569	1,569	1,560	1,560	500	1,560
2020-12-24	1,569	1,569	1,569	1,569	200	1,569
2020-12-23	1,560	1,567	1,560	1,567	500	1,567
2020-12-22	1,560	1,560	1,560	1,560	100	1,560
2020-12-21	1,560	1,560	1,550	1,560	600	1,560
2020-12-18	1,579	1,579	1,575	1,575	1,100	1,575
2020-12-17	1,570	1,570	1,570	1,570	100	1,570
2020-12-16	1,580	1,580	1,550	1,552	2,800	1,552
2020-12-15	1,580	1,580	1,580	1,580	700	1,580
2020-12-14	1,580	1,580	1,580	1,580	900	1,580
2020-12-11	1,600	1,600	1,567	1,575	1,400	1,575
2020-12-10	1,600	1,600	1,590	1,600	1,500	1,600
2020-12-09	1,599	1,600	1,587	1,590	900	1,590
2020-12-08	1,629	1,629	1,540	1,599	1,700	1,599
2020-12-07	1,548	1,554	1,548	1,554	3,500	1,554
2020-12-04	1,547	1,549	1,540	1,548	1,200	1,548
2020-12-03	1,533	1,533	1,533	1,533	100	1,533
2020-12-02	1,522	1,530	1,522	1,530	300	1,530
2020-12-01	1,522	1,522	1,522	1,522	300	1,522
2020-11-30	1,510	1,520	1,510	1,520	1,500	1,520
2020-11-27	1,510	1,510	1,493	1,510	500	1,510
2020-11-26	1,510	1,511	1,503	1,510	900	1,510
2020-11-25	1,505	1,510	1,504	1,510	800	1,510
2020-11-24	1,500	1,503	1,500	1,503	500	1,503
2020-11-20	1,500	1,500	1,500	1,500	400	1,500
2020-11-19	1,501	1,501	1,501	1,501	300	1,501
2020-11-18	1,504	1,504	1,501	1,501	200	1,501
2020-11-17	-	-	-	1,481	-	1,481
2020-11-16	1,481	1,481	1,481	1,481	100	1,481
2020-11-13	1,504	1,504	1,481	1,481	2,500	1,481
2020-11-12	1,504	1,504	1,504	1,504	400	1,504
2020-11-11	1,503	1,504	1,503	1,504	600	1,504
2020-11-10	1,503	1,503	1,503	1,503	300	1,503
2020-11-09	1,500	1,500	1,500	1,500	300	1,500
2020-11-06	1,495	1,495	1,480	1,480	200	1,480
2020-11-05	-	-	-	1,500	-	1,500
2020-11-04	-	-	-	1,500	-	1,500
2020-11-02	-	-	-	1,500	-	1,500
2020-10-30	-	-	-	1,500	-	1,500
2020-10-29	1,500	1,500	1,500	1,500	100	1,500
2020-10-28	1,500	1,500	1,500	1,500	300	1,500
2020-10-27	1,515	1,515	1,500	1,500	400	1,500
2020-10-26	1,500	1,515	1,498	1,515	600	1,515
2020-10-23	1,472	1,472	1,472	1,472	100	1,472
2020-10-22	1,472	1,473	1,472	1,473	200	1,473
2020-10-21	1,499	1,499	1,472	1,472	500	1,472
2020-10-20	1,499	1,499	1,499	1,499	100	1,499
2020-10-19	1,470	1,473	1,469	1,469	1,200	1,469
2020-10-16	1,483	1,483	1,483	1,483	100	1,483
2020-10-15	-	-	-	1,483	-	1,483
2020-10-14	-	-	-	1,483	-	1,483
2020-10-13	1,500	1,500	1,483	1,483	500	1,483
2020-10-12	1,483	1,483	1,483	1,483	200	1,483
2020-10-09	1,526	1,526	1,480	1,480	700	1,480
2020-10-08	1,505	1,505	1,505	1,505	200	1,505
2020-10-07	-	-	-	1,501	-	1,501
2020-10-06	1,518	1,518	1,501	1,501	300	1,501
2020-10-05	1,500	1,539	1,488	1,488	500	1,488
2020-10-02	1,482	1,499	1,482	1,499	200	1,499
2020-09-30	1,500	1,500	1,460	1,477	1,500	1,477
2020-09-29	1,546	1,546	1,512	1,512	800	1,512
2020-09-28	1,546	1,546	1,545	1,545	600	1,545
2020-09-25	1,545	1,545	1,545	1,545	200	1,545
2020-09-24	1,540	1,540	1,540	1,540	300	1,540
2020-09-23	1,537	1,540	1,537	1,540	900	1,540
2020-09-18	1,535	1,537	1,529	1,537	1,200	1,537
2020-09-17	1,509	1,537	1,509	1,522	1,500	1,522
2020-09-16	1,520	1,530	1,520	1,530	500	1,530
2020-09-15	1,510	1,510	1,510	1,510	300	1,510
2020-09-14	1,510	1,510	1,510	1,510	200	1,510
2020-09-11	1,501	1,501	1,461	1,501	800	1,501
2020-09-10	1,501	1,501	1,501	1,501	400	1,501
2020-09-09	1,479	1,479	1,479	1,479	500	1,479
2020-09-08	-	-	-	1,479	-	1,479
2020-09-07	1,479	1,480	1,479	1,479	500	1,479
2020-09-04	1,479	1,479	1,464	1,479	3,700	1,479
2020-09-03	1,470	1,479	1,470	1,479	800	1,479
2020-09-02	1,448	1,448	1,448	1,448	300	1,448
2020-09-01	1,448	1,448	1,448	1,448	400	1,448
2020-08-31	1,446	1,447	1,446	1,447	500	1,447
2020-08-28	1,475	1,475	1,445	1,445	400	1,445
2020-08-27	1,462	1,475	1,462	1,475	800	1,475
2020-08-26	1,451	1,464	1,451	1,464	1,400	1,464
2020-08-25	1,448	1,450	1,448	1,450	1,000	1,450
2020-08-24	1,448	1,448	1,448	1,448	800	1,448
2020-08-21	1,450	1,450	1,420	1,448	600	1,448
2020-08-20	1,447	1,450	1,445	1,450	800	1,450
2020-08-19	1,420	1,447	1,411	1,447	1,100	1,447
2020-08-18	1,430	1,430	1,429	1,430	700	1,430
2020-08-17	1,430	1,430	1,419	1,428	1,000	1,428
2020-08-14	1,429	1,430	1,429	1,430	200	1,430
2020-08-13	1,420	1,420	1,420	1,420	100	1,420
2020-08-12	1,423	1,423	1,420	1,420	600	1,420
2020-08-11	1,439	1,439	1,405	1,423	400	1,423
2020-08-07	-	-	-	1,400	-	1,400
2020-08-06	-	-	-	1,400	-	1,400
2020-08-05	1,400	1,400	1,400	1,400	200	1,400
2020-08-04	1,446	1,446	1,400	1,400	200	1,400
2020-08-03	1,370	1,388	1,370	1,388	800	1,388
2020-07-31	1,392	1,392	1,390	1,390	200	1,390
2020-07-30	1,400	1,400	1,391	1,391	500	1,391
2020-07-29	1,401	1,403	1,401	1,401	600	1,401
2020-07-28	1,410	1,413	1,401	1,401	2,200	1,401
2020-07-27	1,447	1,447	1,442	1,442	1,400	1,442
2020-07-22	1,427	1,447	1,427	1,447	300	1,447
2020-07-21	1,440	1,440	1,440	1,440	100	1,440
2020-07-20	1,449	1,449	1,449	1,449	100	1,449
2020-07-17	1,423	1,424	1,423	1,424	200	1,424
2020-07-16	1,450	1,450	1,450	1,450	100	1,450
2020-07-15	1,439	1,449	1,439	1,448	400	1,448
2020-07-14	1,480	1,480	1,440	1,440	2,000	1,440
2020-07-13	-	-	-	1,480	-	1,480
2020-07-10	-	-	-	1,480	-	1,480
2020-07-09	-	-	-	1,480	-	1,480
2020-07-08	1,487	1,487	1,480	1,480	5,100	1,480
2020-07-07	-	-	-	1,480	-	1,480
2020-07-06	1,480	1,480	1,480	1,480	100	1,480
2020-07-03	1,519	1,519	1,461	1,461	1,000	1,461
2020-07-02	1,537	1,537	1,537	1,537	100	1,537
2020-07-01	-	-	-	1,500	-	1,500
2020-06-30	1,503	1,508	1,500	1,500	30,400	1,500
2020-06-29	1,504	1,520	1,504	1,510	500	1,510
2020-06-26	1,548	1,548	1,544	1,544	300	1,544
2020-06-25	1,520	1,533	1,520	1,520	1,700	1,520
2020-06-24	1,520	1,520	1,520	1,520	600	1,520
2020-06-23	1,520	1,533	1,520	1,520	1,600	1,520
2020-06-22	1,510	1,518	1,500	1,518	2,600	1,518
2020-06-19	1,500	1,510	1,498	1,510	1,200	1,510
2020-06-18	1,482	1,490	1,481	1,490	1,400	1,490
2020-06-17	1,460	1,482	1,460	1,481	2,400	1,481
2020-06-16	1,450	1,460	1,450	1,460	4,300	1,460
2020-06-15	1,434	1,470	1,434	1,450	4,400	1,450
2020-06-12	1,434	1,434	1,432	1,434	1,100	1,434
2020-06-11	1,434	1,435	1,420	1,434	2,800	1,434
2020-06-10	1,431	1,431	1,431	1,431	200	1,431
2020-06-09	-	-	-	1,430	-	1,430
2020-06-08	1,428	1,430	1,420	1,430	2,500	1,430
2020-06-05	1,420	1,428	1,420	1,428	1,400	1,428
2020-06-04	1,435	1,440	1,420	1,420	1,800	1,420
2020-06-03	1,435	1,435	1,430	1,435	1,100	1,435
2020-06-02	1,440	1,440	1,430	1,435	1,100	1,435
2020-06-01	1,440	1,440	1,440	1,440	400	1,440
2020-05-29	-	-	-	1,431	-	1,431
2020-05-28	1,431	1,431	1,431	1,431	100	1,431
2020-05-27	1,431	1,431	1,431	1,431	500	1,431
2020-05-26	-	-	-	1,431	-	1,431
2020-05-25	1,431	1,431	1,431	1,431	600	1,431
2020-05-22	1,430	1,431	1,430	1,431	600	1,431
2020-05-21	1,420	1,430	1,420	1,430	700	1,430
2020-05-20	1,420	1,420	1,406	1,420	400	1,420
2020-05-19	1,423	1,423	1,423	1,423	200	1,423
2020-05-18	1,400	1,402	1,380	1,394	1,500	1,394
2020-05-15	1,370	1,370	1,353	1,353	500	1,353
2020-05-14	-	-	-	1,370	-	1,370
2020-05-13	1,370	1,370	1,370	1,370	200	1,370
2020-05-12	1,373	1,373	1,370	1,370	2,500	1,370
2020-05-11	1,360	1,370	1,360	1,370	800	1,370
2020-05-08	1,349	1,358	1,339	1,358	800	1,358
2020-05-07	1,306	1,360	1,306	1,360	600	1,360
2020-05-01	1,349	1,349	1,349	1,349	300	1,349
2020-04-30	1,339	1,359	1,320	1,350	1,200	1,350
2020-04-28	1,316	1,334	1,314	1,315	700	1,315
2020-04-27	1,341	1,341	1,310	1,321	1,200	1,321
2020-04-24	-	-	-	1,341	-	1,341
2020-04-23	1,321	1,341	1,321	1,341	500	1,341
2020-04-22	1,348	1,348	1,322	1,328	400	1,328
2020-04-21	1,361	1,361	1,320	1,320	1,400	1,320
2020-04-20	1,334	1,362	1,326	1,361	2,200	1,361
2020-04-17	1,320	1,335	1,320	1,334	700	1,334
2020-04-16	1,348	1,349	1,321	1,321	400	1,321
2020-04-15	1,320	1,321	1,320	1,321	400	1,321
2020-04-14	1,320	1,320	1,320	1,320	200	1,320
2020-04-13	1,320	1,320	1,320	1,320	300	1,320
2020-04-10	1,348	1,350	1,320	1,320	1,500	1,320
2020-04-09	1,308	1,346	1,298	1,327	5,700	1,327
2020-04-08	1,310	1,310	1,302	1,302	600	1,302
2020-04-07	1,299	1,330	1,299	1,300	600	1,300
2020-04-06	1,260	1,345	1,260	1,300	3,400	1,300
2020-04-03	1,310	1,329	1,290	1,290	1,600	1,290
2020-04-02	1,363	1,363	1,340	1,340	1,500	1,340
2020-04-01	1,361	1,410	1,361	1,363	1,100	1,363
2020-03-31	1,363	1,370	1,361	1,362	900	1,362
2020-03-30	1,339	1,383	1,309	1,383	2,800	1,383
2020-03-27	1,501	1,506	1,493	1,494	1,800	1,494
2020-03-26	1,519	1,523	1,492	1,501	1,800	1,501
2020-03-25	1,491	1,521	1,491	1,520	4,000	1,520
2020-03-24	1,495	1,507	1,465	1,491	2,500	1,491
2020-03-23	1,411	1,495	1,410	1,495	2,700	1,495
2020-03-19	1,510	1,510	1,430	1,430	1,300	1,430
2020-03-18	1,526	1,526	1,480	1,480	1,000	1,480
2020-03-17	1,471	1,515	1,470	1,487	2,600	1,487
2020-03-16	1,590	1,590	1,510	1,510	2,000	1,510
2020-03-13	1,543	1,555	1,500	1,505	5,800	1,505
2020-03-12	1,620	1,620	1,590	1,605	1,700	1,605
2020-03-11	1,594	1,640	1,588	1,620	1,500	1,620
2020-03-10	1,555	1,596	1,545	1,574	2,800	1,574
2020-03-09	1,645	1,645	1,595	1,598	3,400	1,598
2020-03-06	1,650	1,650	1,635	1,648	5,800	1,648
2020-03-05	1,643	1,650	1,643	1,647	1,200	1,647
2020-03-04	1,665	1,665	1,640	1,642	2,600	1,642
2020-03-03	1,650	1,665	1,650	1,660	900	1,660
2020-03-02	1,686	1,686	1,630	1,642	2,200	1,642
2020-02-28	1,675	1,676	1,625	1,625	5,600	1,625
2020-02-27	1,684	1,690	1,684	1,690	1,600	1,690
2020-02-26	1,686	1,697	1,680	1,690	1,600	1,690
2020-02-25	1,684	1,705	1,684	1,696	2,700	1,696
2020-02-21	1,699	1,699	1,698	1,699	600	1,699
2020-02-20	1,694	1,694	1,692	1,694	900	1,694
2020-02-19	1,690	1,690	1,682	1,682	800	1,682
2020-02-18	1,686	1,694	1,684	1,694	1,700	1,694
2020-02-17	1,686	1,695	1,677	1,686	2,000	1,686
2020-02-14	1,710	1,710	1,695	1,695	4,300	1,695
2020-02-13	1,707	1,708	1,700	1,702	1,100	1,702
2020-02-12	1,651	1,719	1,651	1,707	7,900	1,707
2020-02-10	1,714	1,722	1,714	1,720	2,300	1,720
2020-02-07	1,732	1,736	1,714	1,722	2,500	1,722
2020-02-06	1,727	1,737	1,727	1,728	700	1,728
2020-02-05	1,692	1,724	1,692	1,705	2,500	1,705
2020-02-04	1,693	1,693	1,680	1,687	600	1,687
2020-02-03	1,700	1,700	1,684	1,698	2,700	1,698
2020-01-31	1,713	1,722	1,713	1,722	400	1,722
2020-01-30	1,707	1,734	1,707	1,713	1,200	1,713
2020-01-29	1,747	1,747	1,708	1,716	900	1,716
2020-01-28	1,728	1,744	1,709	1,709	3,500	1,709
2020-01-27	1,774	1,774	1,752	1,759	2,800	1,759
2020-01-24	1,739	1,753	1,739	1,745	37,600	1,745
2020-01-23	1,739	1,740	1,726	1,738	1,300	1,738
2020-01-22	1,739	1,739	1,730	1,736	1,800	1,736
2020-01-21	1,720	1,740	1,720	1,720	1,700	1,720
2020-01-20	1,729	1,729	1,716	1,717	600	1,717
2020-01-17	1,734	1,734	1,703	1,716	2,100	1,716
2020-01-16	1,738	1,742	1,738	1,739	1,200	1,739
2020-01-15	1,712	1,744	1,712	1,738	1,100	1,738
2020-01-14	1,720	1,721	1,700	1,712	2,900	1,712
2020-01-10	1,700	1,729	1,700	1,700	2,100	1,700
2020-01-09	1,697	1,697	1,690	1,691	500	1,691
2020-01-08	1,697	1,697	1,680	1,680	1,400	1,680
2020-01-07	1,677	1,695	1,676	1,687	1,400	1,687
2020-01-06	1,689	1,697	1,675	1,697	2,400	1,697

分割・併合履歴： [2018-09-26]1株→0.2株