永大化工(7877)の株価時系列情報
永大化工(7877)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/29 | 370 | 370 | 370 | 370 | 7,000 |
| 1997/12/26 | 359 | 365 | 359 | 365 | 5,000 |
| 1997/12/25 | 380 | 390 | 359 | 359 | 5,000 |
| 1997/12/22 | 360 | 360 | 360 | 360 | 1,000 |
| 1997/12/19 | 370 | 370 | 360 | 360 | 2,000 |
| 1997/12/18 | 390 | 390 | 380 | 380 | 3,000 |
| 1997/12/16 | 395 | 400 | 395 | 400 | 10,000 |
| 1997/12/15 | 400 | 400 | 400 | 400 | 9,000 |
| 1997/12/12 | 405 | 405 | 400 | 400 | 4,000 |
| 1997/12/11 | 410 | 410 | 400 | 400 | 25,000 |
| 1997/12/10 | 405 | 405 | 405 | 405 | 16,000 |
| 1997/12/09 | 381 | 390 | 381 | 390 | 2,000 |
| 1997/12/05 | 379 | 380 | 379 | 380 | 6,000 |
| 1997/12/04 | 370 | 379 | 370 | 370 | 20,000 |
| 1997/12/03 | 381 | 389 | 375 | 380 | 33,000 |
| 1997/12/02 | 361 | 382 | 361 | 381 | 13,000 |
| 1997/12/01 | 361 | 361 | 342 | 360 | 61,000 |
| 1997/11/28 | 360 | 361 | 360 | 360 | 21,000 |
| 1997/11/27 | 380 | 381 | 370 | 370 | 15,000 |
| 1997/11/26 | 419 | 419 | 380 | 380 | 13,000 |
| 1997/11/25 | 419 | 420 | 419 | 420 | 4,000 |
| 1997/11/20 | 440 | 441 | 440 | 440 | 12,000 |
| 1997/11/19 | 430 | 430 | 420 | 430 | 19,000 |
| 1997/11/18 | 485 | 485 | 460 | 460 | 10,000 |
| 1997/11/17 | 498 | 498 | 490 | 490 | 6,000 |
| 1997/11/14 | 500 | 502 | 500 | 500 | 19,000 |
| 1997/11/10 | 550 | 550 | 550 | 550 | 5,000 |
| 1997/11/07 | 580 | 580 | 550 | 550 | 5,000 |
| 1997/11/06 | 599 | 599 | 580 | 580 | 9,000 |
| 1997/11/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1997/10/31 | 580 | 580 | 580 | 580 | 3,000 |
| 1997/10/30 | 579 | 580 | 579 | 580 | 3,000 |
| 1997/10/29 | 580 | 580 | 580 | 580 | 3,000 |
| 1997/10/28 | 600 | 600 | 580 | 580 | 2,000 |
| 1997/10/27 | 610 | 620 | 610 | 620 | 2,000 |
| 1997/10/24 | 620 | 620 | 620 | 620 | 2,000 |
| 1997/10/23 | 615 | 615 | 615 | 615 | 3,000 |
| 1997/10/21 | 630 | 630 | 630 | 630 | 9,000 |
| 1997/10/20 | 630 | 630 | 630 | 630 | 2,000 |
| 1997/10/17 | 630 | 630 | 630 | 630 | 2,000 |
| 1997/10/16 | 630 | 630 | 630 | 630 | 6,000 |
| 1997/10/15 | 600 | 630 | 600 | 630 | 6,000 |
| 1997/10/14 | 590 | 620 | 560 | 620 | 19,000 |
| 1997/10/13 | 630 | 630 | 600 | 600 | 13,000 |
| 1997/10/09 | 669 | 670 | 640 | 640 | 14,000 |
| 1997/10/08 | 660 | 670 | 649 | 670 | 13,000 |
| 1997/10/07 | 660 | 660 | 660 | 660 | 1,000 |
| 1997/10/06 | 700 | 710 | 700 | 710 | 4,000 |
| 1997/10/03 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/10/02 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/10/01 | 740 | 740 | 730 | 740 | 5,000 |
| 1997/09/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/09/26 | 770 | 770 | 770 | 770 | 16,000 |
| 1997/09/25 | 784 | 787 | 780 | 787 | 12,000 |
| 1997/09/24 | 800 | 800 | 787 | 787 | 4,000 |
| 1997/09/22 | 840 | 840 | 800 | 800 | 11,000 |
| 1997/09/19 | 840 | 840 | 840 | 840 | 5,000 |
| 1997/09/18 | 840 | 840 | 840 | 840 | 2,000 |
| 1997/09/16 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/09/08 | 935 | 935 | 935 | 935 | 3,000 |
| 1997/09/05 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/09/03 | 960 | 990 | 960 | 990 | 2,000 |
| 1997/09/02 | 999 | 1,000 | 998 | 1,000 | 7,000 |
| 1997/08/28 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 |
| 1997/08/26 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1997/08/25 | 1,110 | 1,110 | 1,020 | 1,030 | 10,000 |
| 1997/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/08/19 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 1997/08/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1997/08/11 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1997/08/08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1997/08/06 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1997/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/08/04 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1997/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 |
| 1997/07/29 | 1,370 | 1,370 | 1,300 | 1,300 | 12,000 |
| 1997/07/28 | 1,400 | 1,420 | 1,380 | 1,380 | 4,000 |
| 1997/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1997/07/24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/07/23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/07/22 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 1997/07/18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/07/17 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 1997/07/16 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 1997/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1997/07/14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1997/07/11 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1997/07/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/07/09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/07/08 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1997/07/04 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 |
| 1997/07/03 | 1,490 | 1,510 | 1,450 | 1,510 | 7,000 |
| 1997/07/02 | 1,510 | 1,510 | 1,450 | 1,450 | 4,000 |
| 1997/07/01 | 1,500 | 1,510 | 1,460 | 1,510 | 3,000 |
| 1997/06/30 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 |
| 1997/06/27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/06/26 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 |
| 1997/06/25 | 1,480 | 1,480 | 1,410 | 1,480 | 12,000 |
| 1997/06/23 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1997/06/20 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 |
| 1997/06/19 | 1,530 | 1,530 | 1,500 | 1,500 | 15,000 |
| 1997/06/18 | 1,530 | 1,530 | 1,520 | 1,530 | 9,000 |
| 1997/06/17 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 |
| 1997/06/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/06/13 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 |
| 1997/06/12 | 1,500 | 1,520 | 1,500 | 1,500 | 11,000 |
| 1997/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/06/10 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 |
| 1997/06/09 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 |
| 1997/06/06 | 1,580 | 1,600 | 1,580 | 1,600 | 18,000 |
| 1997/06/05 | 1,520 | 1,570 | 1,520 | 1,550 | 31,000 |
| 1997/06/04 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
| 1997/06/03 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 |
| 1997/06/02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/05/30 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 |
| 1997/05/29 | 1,530 | 1,540 | 1,510 | 1,510 | 5,000 |
| 1997/05/28 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 |
| 1997/05/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1997/05/26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1997/05/22 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 |
| 1997/05/21 | 1,560 | 1,570 | 1,550 | 1,550 | 9,000 |
| 1997/05/20 | 1,680 | 1,720 | 1,610 | 1,610 | 53,000 |
| 1997/05/19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/05/16 | 1,600 | 1,660 | 1,600 | 1,660 | 3,000 |
| 1997/05/15 | 1,610 | 1,650 | 1,610 | 1,650 | 7,000 |
| 1997/05/14 | 1,660 | 1,660 | 1,640 | 1,640 | 16,000 |
| 1997/05/13 | 1,610 | 1,650 | 1,610 | 1,650 | 36,000 |
| 1997/05/09 | 1,600 | 1,620 | 1,600 | 1,610 | 34,000 |
| 1997/05/08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/05/07 | 1,570 | 1,570 | 1,550 | 1,570 | 17,000 |
| 1997/05/02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/05/01 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 |
| 1997/04/30 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 |
| 1997/04/28 | 1,580 | 1,590 | 1,570 | 1,590 | 5,000 |
| 1997/04/25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1997/04/23 | 1,560 | 1,610 | 1,560 | 1,600 | 14,000 |
| 1997/04/22 | 1,560 | 1,570 | 1,550 | 1,560 | 9,000 |
| 1997/04/21 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 |
| 1997/04/18 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 1997/04/17 | 1,370 | 1,400 | 1,370 | 1,380 | 18,000 |
| 1997/04/16 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 1997/04/11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/04/10 | 1,330 | 1,330 | 1,300 | 1,330 | 5,000 |
| 1997/04/09 | 1,390 | 1,400 | 1,370 | 1,390 | 15,000 |
| 1997/04/08 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 |
| 1997/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1997/04/02 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1997/04/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1997/03/28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1997/03/27 | 1,640 | 1,670 | 1,610 | 1,670 | 10,000 |
| 1997/03/26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1997/03/25 | 1,640 | 1,650 | 1,600 | 1,650 | 5,000 |
| 1997/03/24 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1997/03/21 | 1,670 | 1,690 | 1,670 | 1,670 | 20,000 |
| 1997/03/19 | 1,620 | 1,670 | 1,620 | 1,670 | 30,000 |
| 1997/03/18 | 1,560 | 1,600 | 1,560 | 1,600 | 22,000 |
| 1997/03/17 | 1,520 | 1,550 | 1,510 | 1,550 | 7,000 |
| 1997/03/14 | 1,500 | 1,510 | 1,500 | 1,510 | 9,000 |
| 1997/03/13 | 1,540 | 1,540 | 1,500 | 1,500 | 17,000 |
| 1997/03/11 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1997/03/10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1997/03/07 | 1,590 | 1,590 | 1,550 | 1,580 | 6,000 |
| 1997/03/06 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 |
| 1997/03/05 | 1,590 | 1,600 | 1,590 | 1,600 | 13,000 |
| 1997/03/04 | 1,530 | 1,600 | 1,530 | 1,600 | 10,000 |
| 1997/02/28 | 1,550 | 1,580 | 1,550 | 1,580 | 10,000 |
| 1997/02/27 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1997/02/26 | 1,580 | 1,580 | 1,570 | 1,580 | 14,000 |
| 1997/02/25 | 1,580 | 1,580 | 1,570 | 1,580 | 5,000 |
| 1997/02/24 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 |
| 1997/02/21 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 |
| 1997/02/19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1997/02/18 | 1,670 | 1,670 | 1,650 | 1,670 | 16,000 |
| 1997/02/17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1997/02/14 | 1,680 | 1,700 | 1,680 | 1,680 | 15,000 |
| 1997/02/13 | 1,680 | 1,720 | 1,660 | 1,660 | 24,000 |
| 1997/02/12 | 1,690 | 1,700 | 1,680 | 1,680 | 39,000 |
| 1997/02/10 | 1,680 | 1,690 | 1,680 | 1,680 | 21,000 |
| 1997/02/07 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 |
| 1997/02/06 | 1,660 | 1,690 | 1,660 | 1,680 | 31,000 |
| 1997/02/05 | 1,680 | 1,700 | 1,650 | 1,700 | 88,000 |
| 1997/02/04 | 1,550 | 1,700 | 1,550 | 1,680 | 41,000 |
| 1997/02/03 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1997/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1997/01/30 | 1,470 | 1,470 | 1,430 | 1,430 | 7,000 |
| 1997/01/29 | 1,410 | 1,470 | 1,410 | 1,470 | 3,000 |
| 1997/01/28 | 1,430 | 1,430 | 1,410 | 1,410 | 6,000 |
| 1997/01/24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1997/01/23 | 1,500 | 1,550 | 1,500 | 1,500 | 5,000 |
| 1997/01/22 | 1,530 | 1,550 | 1,530 | 1,530 | 22,000 |
| 1997/01/21 | 1,550 | 1,550 | 1,490 | 1,490 | 303,000 |
| 1997/01/20 | 1,550 | 1,550 | 1,550 | 1,550 | 301,000 |
| 1997/01/17 | 1,550 | 1,550 | 1,530 | 1,550 | 10,000 |
| 1997/01/16 | 1,520 | 1,590 | 1,520 | 1,550 | 15,000 |
| 1997/01/14 | 1,580 | 1,580 | 1,540 | 1,540 | 12,000 |
| 1997/01/13 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 |
| 1997/01/10 | 1,580 | 1,600 | 1,550 | 1,580 | 10,000 |
| 1997/01/09 | 1,650 | 1,660 | 1,580 | 1,580 | 16,000 |
| 1997/01/08 | 1,660 | 1,670 | 1,650 | 1,650 | 18,000 |
| 1997/01/07 | 1,670 | 1,690 | 1,650 | 1,660 | 57,000 |
| 1997/01/06 | 1,600 | 1,640 | 1,600 | 1,640 | 8,000 |