7877 永大化工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,520	1,520	1,520	1,520	1,300	1,520
2023-12-28	1,509	1,509	1,508	1,509	1,100	1,509
2023-12-27	1,512	1,514	1,509	1,509	1,400	1,509
2023-12-26	1,513	1,513	1,513	1,513	100	1,513
2023-12-25	1,516	1,516	1,514	1,515	900	1,515
2023-12-22	1,514	1,515	1,514	1,515	800	1,515
2023-12-21	1,513	1,513	1,513	1,513	500	1,513
2023-12-20	1,511	1,515	1,511	1,515	900	1,515
2023-12-19	1,514	1,514	1,511	1,511	1,300	1,511
2023-12-18	1,511	1,511	1,511	1,511	400	1,511
2023-12-15	1,511	1,511	1,511	1,511	100	1,511
2023-12-14	1,525	1,525	1,509	1,509	1,200	1,509
2023-12-13	1,510	1,525	1,510	1,525	600	1,525
2023-12-12	1,510	1,510	1,510	1,510	100	1,510
2023-12-11	1,505	1,510	1,505	1,510	400	1,510
2023-12-08	1,505	1,510	1,505	1,505	1,300	1,505
2023-12-07	-	-	-	1,505	-	1,505
2023-12-06	1,505	1,505	1,505	1,505	200	1,505
2023-12-05	-	-	-	1,506	-	1,506
2023-12-04	1,506	1,506	1,506	1,506	200	1,506
2023-12-01	1,511	1,511	1,510	1,510	500	1,510
2023-11-30	1,509	1,510	1,509	1,510	700	1,510
2023-11-29	1,509	1,509	1,509	1,509	100	1,509
2023-11-28	-	-	-	1,500	-	1,500
2023-11-27	1,500	1,500	1,500	1,500	1,000	1,500
2023-11-24	-	-	-	1,507	-	1,507
2023-11-22	-	-	-	1,507	-	1,507
2023-11-21	1,510	1,510	1,507	1,507	200	1,507
2023-11-20	1,503	1,518	1,503	1,518	600	1,518
2023-11-17	1,530	1,530	1,499	1,500	10,600	1,500
2023-11-16	1,505	1,530	1,505	1,530	2,100	1,530
2023-11-15	1,505	1,505	1,505	1,505	200	1,505
2023-11-14	-	-	-	1,505	-	1,505
2023-11-13	1,505	1,505	1,505	1,505	100	1,505
2023-11-10	-	-	-	1,530	-	1,530
2023-11-09	1,515	1,530	1,515	1,530	500	1,530
2023-11-08	1,520	1,520	1,510	1,510	400	1,510
2023-11-07	-	-	-	1,520	-	1,520
2023-11-06	1,520	1,520	1,520	1,520	200	1,520
2023-11-02	-	-	-	1,520	-	1,520
2023-11-01	-	-	-	1,520	-	1,520
2023-10-31	1,528	1,528	1,520	1,520	200	1,520
2023-10-30	-	-	-	1,520	-	1,520
2023-10-27	1,520	1,520	1,520	1,520	200	1,520
2023-10-26	1,520	1,520	1,520	1,520	100	1,520
2023-10-25	1,510	1,520	1,510	1,520	700	1,520
2023-10-24	1,520	1,521	1,500	1,500	1,700	1,500
2023-10-23	1,530	1,530	1,520	1,520	300	1,520
2023-10-20	1,550	1,550	1,530	1,530	900	1,530
2023-10-19	1,550	1,551	1,550	1,551	700	1,551
2023-10-18	1,590	1,590	1,550	1,550	1,200	1,550
2023-10-17	1,590	1,590	1,590	1,590	100	1,590
2023-10-16	1,590	1,590	1,590	1,590	200	1,590
2023-10-13	1,590	1,590	1,590	1,590	300	1,590
2023-10-12	1,590	1,590	1,590	1,590	2,700	1,590
2023-10-11	1,611	1,611	1,575	1,575	400	1,575
2023-10-10	-	-	-	1,571	-	1,571
2023-10-06	-	-	-	1,571	-	1,571
2023-10-05	1,560	1,571	1,560	1,571	200	1,571
2023-10-04	1,594	1,595	1,571	1,571	700	1,571
2023-10-03	-	-	-	1,601	-	1,601
2023-10-02	1,601	1,601	1,601	1,601	100	1,601
2023-09-29	1,601	1,601	1,601	1,601	100	1,601
2023-09-28	-	-	-	1,630	-	1,630
2023-09-27	1,630	1,630	1,630	1,630	200	1,630
2023-09-26	1,616	1,630	1,616	1,630	700	1,630
2023-09-25	1,615	1,616	1,615	1,616	200	1,616
2023-09-22	1,617	1,618	1,615	1,615	600	1,615
2023-09-21	1,581	1,581	1,581	1,581	100	1,581
2023-09-20	1,616	1,616	1,590	1,590	400	1,590
2023-09-19	1,592	1,592	1,592	1,592	100	1,592
2023-09-15	-	-	-	1,590	-	1,590
2023-09-14	-	-	-	1,590	-	1,590
2023-09-13	1,590	1,590	1,590	1,590	1,300	1,590
2023-09-12	1,590	1,600	1,590	1,590	1,800	1,590
2023-09-11	-	-	-	1,590	-	1,590
2023-09-08	-	-	-	1,590	-	1,590
2023-09-07	-	-	-	1,590	-	1,590
2023-09-06	1,583	1,590	1,582	1,590	400	1,590
2023-09-05	-	-	-	1,584	-	1,584
2023-09-04	1,571	1,584	1,571	1,584	700	1,584
2023-09-01	1,570	1,570	1,570	1,570	100	1,570
2023-08-31	1,560	1,561	1,560	1,560	600	1,560
2023-08-30	1,557	1,560	1,557	1,560	500	1,560
2023-08-29	1,546	1,546	1,546	1,546	100	1,546
2023-08-28	-	-	-	1,545	-	1,545
2023-08-25	-	-	-	1,545	-	1,545
2023-08-24	-	-	-	1,545	-	1,545
2023-08-23	1,545	1,545	1,545	1,545	100	1,545
2023-08-22	-	-	-	1,549	-	1,549
2023-08-21	1,548	1,549	1,548	1,549	400	1,549
2023-08-18	1,575	1,575	1,550	1,550	300	1,550
2023-08-17	1,575	1,575	1,550	1,550	200	1,550
2023-08-16	1,576	1,576	1,576	1,576	200	1,576
2023-08-15	1,585	1,595	1,580	1,580	800	1,580
2023-08-14	1,581	1,581	1,580	1,580	700	1,580
2023-08-10	1,546	1,580	1,535	1,580	3,500	1,580
2023-08-09	1,499	1,499	1,499	1,499	100	1,499
2023-08-08	-	-	-	1,490	-	1,490
2023-08-07	-	-	-	1,490	-	1,490
2023-08-04	-	-	-	1,490	-	1,490
2023-08-03	1,490	1,490	1,490	1,490	100	1,490
2023-08-02	-	-	-	1,500	-	1,500
2023-08-01	-	-	-	1,500	-	1,500
2023-07-31	1,493	1,500	1,493	1,500	500	1,500
2023-07-28	1,484	1,484	1,484	1,484	300	1,484
2023-07-27	1,500	1,500	1,500	1,500	200	1,500
2023-07-26	1,500	1,500	1,500	1,500	4,000	1,500
2023-07-25	1,547	1,548	1,547	1,547	1,200	1,547
2023-07-24	1,547	1,547	1,547	1,547	100	1,547
2023-07-21	1,530	1,530	1,530	1,530	200	1,530
2023-07-20	1,525	1,530	1,525	1,530	500	1,530
2023-07-19	1,520	1,525	1,520	1,525	300	1,525
2023-07-18	1,510	1,525	1,510	1,511	500	1,511
2023-07-14	1,510	1,510	1,510	1,510	500	1,510
2023-07-13	1,502	1,511	1,502	1,509	700	1,509
2023-07-12	1,524	1,524	1,524	1,524	500	1,524
2023-07-11	1,515	1,524	1,515	1,524	3,700	1,524
2023-07-10	1,501	1,515	1,501	1,515	500	1,515
2023-07-07	1,510	1,510	1,500	1,500	800	1,500
2023-07-06	1,510	1,510	1,510	1,510	200	1,510
2023-07-05	1,500	1,500	1,490	1,500	500	1,500
2023-07-04	1,476	1,500	1,476	1,500	700	1,500
2023-07-03	1,476	1,476	1,476	1,476	200	1,476
2023-06-30	-	-	-	1,478	-	1,478
2023-06-29	1,478	1,478	1,478	1,478	100	1,478
2023-06-28	1,507	1,507	1,507	1,507	100	1,507
2023-06-27	-	-	-	1,482	-	1,482
2023-06-26	1,482	1,482	1,482	1,482	700	1,482
2023-06-23	1,490	1,490	1,481	1,482	500	1,482
2023-06-22	1,469	1,476	1,469	1,476	1,400	1,476
2023-06-21	1,469	1,469	1,469	1,469	100	1,469
2023-06-20	1,469	1,469	1,468	1,468	500	1,468
2023-06-19	1,470	1,470	1,469	1,469	1,000	1,469
2023-06-16	1,466	1,470	1,466	1,470	300	1,470
2023-06-15	1,463	1,463	1,463	1,463	200	1,463
2023-06-14	1,445	1,445	1,445	1,445	200	1,445
2023-06-13	1,465	1,465	1,445	1,445	1,200	1,445
2023-06-12	-	-	-	1,461	-	1,461
2023-06-09	1,461	1,461	1,461	1,461	100	1,461
2023-06-08	-	-	-	1,460	-	1,460
2023-06-07	-	-	-	1,460	-	1,460
2023-06-06	1,470	1,470	1,460	1,460	700	1,460
2023-06-05	1,474	1,474	1,455	1,470	1,400	1,470
2023-06-02	1,514	1,514	1,514	1,514	100	1,514
2023-06-01	1,484	1,484	1,484	1,484	200	1,484
2023-05-31	1,441	1,454	1,441	1,454	1,200	1,454
2023-05-30	1,473	1,480	1,438	1,441	4,600	1,441
2023-05-29	1,470	1,470	1,470	1,470	100	1,470
2023-05-26	1,443	1,443	1,443	1,443	100	1,443
2023-05-25	-	-	-	1,442	-	1,442
2023-05-24	1,440	1,442	1,440	1,442	200	1,442
2023-05-23	1,471	1,471	1,450	1,450	1,000	1,450
2023-05-22	1,451	1,452	1,451	1,452	200	1,452
2023-05-19	1,450	1,450	1,450	1,450	100	1,450
2023-05-18	1,463	1,463	1,461	1,461	600	1,461
2023-05-17	-	-	-	1,468	-	1,468
2023-05-16	1,468	1,474	1,468	1,468	600	1,468
2023-05-15	1,480	1,481	1,468	1,468	1,900	1,468
2023-05-12	1,481	1,481	1,481	1,481	200	1,481
2023-05-11	1,495	1,496	1,490	1,491	1,400	1,491
2023-05-10	-	-	-	1,495	-	1,495
2023-05-09	-	-	-	1,495	-	1,495
2023-05-08	1,508	1,510	1,495	1,495	300	1,495
2023-05-02	1,493	1,500	1,493	1,500	300	1,500
2023-05-01	-	-	-	1,472	-	1,472
2023-04-28	1,472	1,472	1,472	1,472	400	1,472
2023-04-27	1,472	1,472	1,471	1,472	600	1,472
2023-04-26	1,465	1,471	1,460	1,471	600	1,471
2023-04-25	-	-	-	1,450	-	1,450
2023-04-24	1,450	1,450	1,450	1,450	300	1,450
2023-04-21	1,435	1,438	1,435	1,438	300	1,438
2023-04-20	1,442	1,449	1,433	1,449	600	1,449
2023-04-19	1,432	1,433	1,432	1,433	500	1,433
2023-04-18	1,446	1,458	1,440	1,440	2,900	1,440
2023-04-17	1,441	1,441	1,441	1,441	700	1,441
2023-04-14	1,448	1,448	1,441	1,441	2,000	1,441
2023-04-13	1,446	1,448	1,446	1,448	200	1,448
2023-04-12	1,446	1,450	1,446	1,446	400	1,446
2023-04-11	1,449	1,449	1,446	1,446	500	1,446
2023-04-10	1,462	1,462	1,449	1,449	2,000	1,449
2023-04-07	1,463	1,463	1,462	1,462	900	1,462
2023-04-06	1,474	1,474	1,470	1,470	300	1,470
2023-04-05	1,471	1,474	1,470	1,474	1,100	1,474
2023-04-04	1,473	1,473	1,473	1,473	200	1,473
2023-04-03	1,472	1,473	1,472	1,473	500	1,473
2023-03-31	1,470	1,478	1,470	1,475	800	1,475
2023-03-30	1,461	1,474	1,461	1,470	1,700	1,470
2023-03-29	1,550	1,550	1,546	1,548	1,100	1,548
2023-03-28	1,546	1,546	1,546	1,546	300	1,546
2023-03-27	1,508	1,508	1,508	1,508	200	1,508
2023-03-24	1,506	1,506	1,506	1,506	300	1,506
2023-03-23	1,505	1,506	1,505	1,506	300	1,506
2023-03-22	1,519	1,519	1,506	1,506	200	1,506
2023-03-20	1,548	1,549	1,510	1,519	400	1,519
2023-03-17	1,510	1,510	1,505	1,505	300	1,505
2023-03-16	1,545	1,545	1,545	1,545	300	1,545
2023-03-15	1,545	1,545	1,545	1,545	100	1,545
2023-03-14	1,570	1,570	1,545	1,545	900	1,545
2023-03-13	1,573	1,573	1,550	1,570	1,000	1,570
2023-03-10	1,576	1,576	1,570	1,570	300	1,570
2023-03-09	1,595	1,595	1,576	1,576	500	1,576
2023-03-08	1,587	1,595	1,587	1,595	3,400	1,595
2023-03-07	1,577	1,577	1,577	1,577	100	1,577
2023-03-06	1,582	1,593	1,582	1,593	1,100	1,593
2023-03-03	1,546	1,557	1,546	1,546	500	1,546
2023-03-02	1,546	1,548	1,546	1,548	300	1,548
2023-03-01	1,558	1,563	1,550	1,550	400	1,550
2023-02-28	1,549	1,550	1,543	1,550	1,300	1,550
2023-02-27	1,537	1,543	1,537	1,543	400	1,543
2023-02-24	1,506	1,527	1,506	1,507	700	1,507
2023-02-22	1,515	1,515	1,509	1,509	500	1,509
2023-02-21	1,514	1,514	1,514	1,514	100	1,514
2023-02-20	1,510	1,541	1,510	1,514	600	1,514
2023-02-17	1,505	1,509	1,490	1,509	500	1,509
2023-02-16	1,487	1,510	1,487	1,510	200	1,510
2023-02-15	1,486	1,486	1,486	1,486	200	1,486
2023-02-14	1,486	1,486	1,486	1,486	100	1,486
2023-02-13	1,505	1,505	1,485	1,485	800	1,485
2023-02-10	1,505	1,505	1,505	1,505	100	1,505
2023-02-09	-	-	-	1,505	-	1,505
2023-02-08	1,505	1,505	1,505	1,505	500	1,505
2023-02-07	-	-	-	1,505	-	1,505
2023-02-06	1,505	1,535	1,505	1,505	400	1,505
2023-02-03	-	-	-	1,521	-	1,521
2023-02-02	-	-	-	1,521	-	1,521
2023-02-01	-	-	-	1,521	-	1,521
2023-01-31	-	-	-	1,521	-	1,521
2023-01-30	-	-	-	1,521	-	1,521
2023-01-27	-	-	-	1,521	-	1,521
2023-01-26	1,521	1,521	1,521	1,521	100	1,521
2023-01-25	1,509	1,519	1,501	1,519	500	1,519
2023-01-24	1,501	1,501	1,501	1,501	300	1,501
2023-01-23	1,510	1,510	1,501	1,501	900	1,501
2023-01-20	1,501	1,510	1,501	1,510	200	1,510
2023-01-19	1,490	1,500	1,490	1,500	400	1,500
2023-01-18	1,486	1,490	1,486	1,490	600	1,490
2023-01-17	-	-	-	1,483	-	1,483
2023-01-16	1,483	1,483	1,483	1,483	400	1,483
2023-01-13	1,483	1,483	1,483	1,483	200	1,483
2023-01-12	1,475	1,475	1,475	1,475	300	1,475
2023-01-11	1,473	1,475	1,473	1,475	200	1,475
2023-01-10	1,462	1,462	1,462	1,462	100	1,462
2023-01-06	1,435	1,441	1,435	1,441	800	1,441
2023-01-05	1,477	1,477	1,462	1,463	800	1,463
2023-01-04	1,450	1,454	1,450	1,454	600	1,454

分割・併合履歴： [2018-09-26]1株→0.2株