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 |
|---|---|---|---|---|---|
| 1999/12/30 | 870 | 880 | 865 | 880 | 4,000 |
| 1999/12/29 | 900 | 910 | 880 | 880 | 7,000 |
| 1999/12/28 | 950 | 950 | 915 | 930 | 13,000 |
| 1999/12/27 | 920 | 950 | 900 | 950 | 12,000 |
| 1999/12/24 | 905 | 915 | 900 | 915 | 10,000 |
| 1999/12/22 | 970 | 970 | 900 | 900 | 20,000 |
| 1999/12/21 | 910 | 980 | 910 | 965 | 59,000 |
| 1999/12/20 | 900 | 940 | 900 | 910 | 51,000 |
| 1999/12/17 | 820 | 900 | 798 | 900 | 516,000 |
| 1999/12/16 | 890 | 910 | 800 | 820 | 47,000 |
| 1999/12/15 | 950 | 1,030 | 770 | 910 | 128,000 |
| 1999/12/14 | 1,170 | 1,170 | 1,030 | 1,040 | 24,000 |
| 1999/12/13 | 1,170 | 1,180 | 1,150 | 1,180 | 17,000 |
| 1999/12/10 | 1,210 | 1,230 | 1,180 | 1,180 | 20,000 |
| 1999/12/09 | 1,200 | 1,240 | 1,200 | 1,230 | 5,000 |
| 1999/12/08 | 1,210 | 1,220 | 1,210 | 1,210 | 10,000 |
| 1999/12/07 | 1,220 | 1,220 | 1,180 | 1,180 | 3,000 |
| 1999/12/06 | 1,220 | 1,220 | 1,190 | 1,200 | 18,000 |
| 1999/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/12/02 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 |
| 1999/12/01 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 |
| 1999/11/30 | 1,220 | 1,220 | 1,170 | 1,200 | 18,000 |
| 1999/11/29 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 |
| 1999/11/26 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 |
| 1999/11/25 | 1,390 | 1,420 | 1,290 | 1,300 | 30,000 |
| 1999/11/24 | 1,400 | 1,420 | 1,350 | 1,420 | 11,000 |
| 1999/11/22 | 1,400 | 1,500 | 1,350 | 1,370 | 31,000 |
| 1999/11/19 | 1,240 | 1,400 | 1,240 | 1,400 | 24,000 |
| 1999/11/18 | 1,200 | 1,220 | 1,190 | 1,220 | 24,000 |
| 1999/11/17 | 1,180 | 1,200 | 1,160 | 1,200 | 35,000 |
| 1999/11/16 | 1,260 | 1,280 | 1,140 | 1,240 | 58,000 |
| 1999/11/15 | 1,430 | 1,430 | 1,330 | 1,330 | 21,000 |
| 1999/11/12 | 1,560 | 1,560 | 1,390 | 1,430 | 30,000 |
| 1999/11/11 | 1,550 | 1,600 | 1,510 | 1,540 | 45,000 |
| 1999/11/10 | 1,530 | 1,570 | 1,510 | 1,560 | 55,000 |
| 1999/11/09 | 1,540 | 1,540 | 1,520 | 1,520 | 7,000 |
| 1999/11/08 | 1,570 | 1,580 | 1,540 | 1,550 | 44,000 |
| 1999/11/05 | 1,500 | 1,590 | 1,490 | 1,560 | 66,000 |
| 1999/11/04 | 1,450 | 1,490 | 1,440 | 1,490 | 41,000 |
| 1999/11/02 | 1,550 | 1,550 | 1,470 | 1,500 | 19,000 |
| 1999/11/01 | 1,560 | 1,590 | 1,540 | 1,550 | 53,000 |
| 1999/10/29 | 1,590 | 1,610 | 1,550 | 1,550 | 21,000 |
| 1999/10/28 | 1,640 | 1,640 | 1,560 | 1,560 | 23,000 |
| 1999/10/27 | 1,740 | 1,740 | 1,550 | 1,580 | 51,000 |
| 1999/10/26 | 1,710 | 1,790 | 1,660 | 1,700 | 289,000 |
| 1999/10/25 | 1,570 | 1,700 | 1,570 | 1,700 | 79,000 |
| 1999/10/22 | 1,480 | 1,570 | 1,480 | 1,570 | 21,000 |
| 1999/10/21 | 1,550 | 1,550 | 1,480 | 1,480 | 33,000 |
| 1999/10/20 | 1,510 | 1,530 | 1,500 | 1,530 | 14,000 |
| 1999/10/19 | 1,500 | 1,500 | 1,450 | 1,480 | 21,000 |
| 1999/10/18 | 1,590 | 1,600 | 1,500 | 1,500 | 40,000 |
| 1999/10/15 | 1,670 | 1,670 | 1,590 | 1,610 | 82,000 |
| 1999/10/14 | 1,560 | 1,660 | 1,530 | 1,660 | 54,000 |
| 1999/10/13 | 1,520 | 1,560 | 1,510 | 1,550 | 30,000 |
| 1999/10/12 | 1,560 | 1,560 | 1,520 | 1,530 | 11,000 |
| 1999/10/08 | 1,530 | 1,570 | 1,520 | 1,550 | 12,000 |
| 1999/10/07 | 1,550 | 1,580 | 1,530 | 1,560 | 25,000 |
| 1999/10/06 | 1,580 | 1,620 | 1,570 | 1,580 | 34,000 |
| 1999/10/05 | 1,680 | 1,680 | 1,620 | 1,630 | 30,000 |
| 1999/10/04 | 1,650 | 1,720 | 1,620 | 1,660 | 106,000 |
| 1999/10/01 | 1,580 | 1,650 | 1,570 | 1,650 | 56,000 |
| 1999/09/30 | 1,590 | 1,620 | 1,580 | 1,610 | 31,000 |
| 1999/09/29 | 1,650 | 1,660 | 1,600 | 1,620 | 65,000 |
| 1999/09/28 | 1,530 | 1,690 | 1,500 | 1,610 | 118,000 |
| 1999/09/27 | 1,500 | 1,510 | 1,450 | 1,510 | 110,000 |
| 1999/09/24 | 1,410 | 1,490 | 1,410 | 1,470 | 108,000 |
| 1999/09/22 | 1,480 | 1,480 | 1,410 | 1,410 | 5,000 |
| 1999/09/21 | 1,510 | 1,560 | 1,480 | 1,490 | 22,000 |
| 1999/09/20 | 1,570 | 1,600 | 1,520 | 1,540 | 15,000 |
| 1999/09/17 | 1,520 | 1,570 | 1,480 | 1,570 | 45,000 |
| 1999/09/16 | 1,600 | 1,600 | 1,510 | 1,550 | 37,000 |
| 1999/09/14 | 1,620 | 1,730 | 1,600 | 1,660 | 158,000 |
| 1999/09/13 | 1,560 | 1,730 | 1,540 | 1,730 | 126,000 |
| 1999/09/10 | 1,530 | 1,650 | 1,480 | 1,550 | 82,000 |
| 1999/09/09 | 1,520 | 1,560 | 1,480 | 1,530 | 80,000 |
| 1999/09/08 | 1,420 | 1,530 | 1,420 | 1,520 | 48,000 |
| 1999/09/07 | 1,450 | 1,460 | 1,410 | 1,440 | 23,000 |
| 1999/09/06 | 1,450 | 1,510 | 1,410 | 1,460 | 73,000 |
| 1999/09/03 | 1,550 | 1,550 | 1,430 | 1,460 | 75,000 |
| 1999/09/02 | 1,410 | 1,550 | 1,350 | 1,510 | 163,000 |
| 1999/09/01 | 1,290 | 1,470 | 1,280 | 1,410 | 208,000 |
| 1999/08/31 | 1,190 | 1,330 | 1,190 | 1,290 | 180,000 |
| 1999/08/30 | 1,150 | 1,210 | 1,140 | 1,210 | 66,000 |
| 1999/08/27 | 1,210 | 1,210 | 1,130 | 1,180 | 44,000 |
| 1999/08/26 | 1,160 | 1,240 | 1,100 | 1,210 | 142,000 |
| 1999/08/25 | 1,050 | 1,150 | 1,030 | 1,150 | 79,000 |
| 1999/08/24 | 1,090 | 1,090 | 1,010 | 1,050 | 75,000 |
| 1999/08/23 | 1,040 | 1,060 | 1,010 | 1,050 | 23,000 |
| 1999/08/20 | 1,070 | 1,080 | 1,040 | 1,080 | 14,000 |
| 1999/08/19 | 1,030 | 1,050 | 1,000 | 1,050 | 61,000 |
| 1999/08/18 | 1,060 | 1,070 | 1,030 | 1,030 | 35,000 |
| 1999/08/17 | 1,070 | 1,070 | 1,000 | 1,060 | 41,000 |
| 1999/08/16 | 950 | 1,060 | 950 | 1,060 | 62,000 |
| 1999/08/13 | 940 | 945 | 940 | 945 | 5,000 |
| 1999/08/12 | 920 | 930 | 920 | 920 | 8,000 |
| 1999/08/11 | 920 | 930 | 920 | 920 | 4,000 |
| 1999/08/10 | 940 | 940 | 925 | 925 | 3,000 |
| 1999/08/09 | 940 | 940 | 940 | 940 | 2,000 |
| 1999/08/06 | 945 | 945 | 930 | 930 | 10,000 |
| 1999/08/05 | 940 | 945 | 940 | 945 | 5,000 |
| 1999/08/04 | 950 | 950 | 940 | 940 | 5,000 |
| 1999/08/03 | 945 | 950 | 935 | 950 | 9,000 |
| 1999/08/02 | 950 | 950 | 945 | 945 | 6,000 |
| 1999/07/30 | 960 | 970 | 960 | 960 | 5,000 |
| 1999/07/29 | 960 | 960 | 960 | 960 | 1,000 |
| 1999/07/28 | 945 | 945 | 940 | 940 | 3,000 |
| 1999/07/27 | 925 | 925 | 925 | 925 | 2,000 |
| 1999/07/26 | 910 | 965 | 910 | 945 | 13,000 |
| 1999/07/23 | 990 | 990 | 910 | 910 | 15,000 |
| 1999/07/22 | 990 | 990 | 950 | 985 | 14,000 |
| 1999/07/21 | 995 | 1,020 | 970 | 1,020 | 7,000 |
| 1999/07/19 | 1,000 | 1,000 | 970 | 995 | 30,000 |
| 1999/07/16 | 1,020 | 1,020 | 980 | 1,000 | 15,000 |
| 1999/07/15 | 1,030 | 1,040 | 980 | 1,020 | 26,000 |
| 1999/07/14 | 1,050 | 1,050 | 1,000 | 1,000 | 32,000 |
| 1999/07/13 | 1,120 | 1,140 | 1,050 | 1,050 | 34,000 |
| 1999/07/12 | 1,130 | 1,130 | 1,070 | 1,110 | 24,000 |
| 1999/07/09 | 1,080 | 1,120 | 1,040 | 1,120 | 9,000 |
| 1999/07/08 | 1,130 | 1,130 | 1,040 | 1,130 | 38,000 |
| 1999/07/07 | 1,180 | 1,180 | 1,070 | 1,130 | 22,000 |
| 1999/07/06 | 1,150 | 1,200 | 1,100 | 1,160 | 78,000 |
| 1999/07/05 | 980 | 1,150 | 970 | 1,130 | 124,000 |
| 1999/07/02 | 960 | 970 | 940 | 970 | 29,000 |
| 1999/07/01 | 970 | 985 | 940 | 955 | 63,000 |
| 1999/06/30 | 910 | 970 | 910 | 945 | 66,000 |
| 1999/06/29 | 855 | 930 | 845 | 920 | 93,000 |
| 1999/06/28 | 841 | 845 | 841 | 845 | 3,000 |
| 1999/06/25 | 842 | 845 | 841 | 844 | 6,000 |
| 1999/06/24 | 834 | 860 | 830 | 843 | 24,000 |
| 1999/06/23 | 831 | 840 | 830 | 840 | 11,000 |
| 1999/06/22 | 860 | 860 | 830 | 860 | 15,000 |
| 1999/06/21 | 860 | 860 | 828 | 850 | 19,000 |
| 1999/06/18 | 825 | 860 | 820 | 860 | 40,000 |
| 1999/06/17 | 810 | 810 | 800 | 810 | 23,000 |
| 1999/06/16 | 815 | 815 | 795 | 815 | 25,000 |
| 1999/06/15 | 800 | 820 | 798 | 810 | 61,000 |
| 1999/06/14 | 805 | 810 | 790 | 805 | 28,000 |
| 1999/06/11 | 805 | 810 | 780 | 803 | 57,000 |
| 1999/06/10 | 775 | 795 | 775 | 795 | 44,000 |
| 1999/06/09 | 780 | 785 | 775 | 785 | 43,000 |
| 1999/06/08 | 760 | 780 | 760 | 780 | 29,000 |
| 1999/06/07 | 760 | 765 | 750 | 765 | 9,000 |
| 1999/06/04 | 760 | 760 | 740 | 760 | 26,000 |
| 1999/06/03 | 765 | 780 | 745 | 755 | 19,000 |
| 1999/06/02 | 775 | 775 | 770 | 770 | 2,000 |
| 1999/06/01 | 775 | 775 | 775 | 775 | 6,000 |
| 1999/05/31 | 781 | 809 | 780 | 790 | 28,000 |
| 1999/05/28 | 810 | 810 | 780 | 810 | 33,000 |
| 1999/05/27 | 770 | 810 | 767 | 810 | 48,000 |
| 1999/05/26 | 765 | 785 | 765 | 785 | 25,000 |
| 1999/05/25 | 785 | 785 | 770 | 785 | 5,000 |
| 1999/05/24 | 780 | 785 | 765 | 785 | 24,000 |
| 1999/05/21 | 790 | 805 | 765 | 785 | 56,000 |
| 1999/05/20 | 755 | 765 | 745 | 765 | 12,000 |
| 1999/05/19 | 745 | 775 | 745 | 775 | 38,000 |
| 1999/05/18 | 730 | 765 | 730 | 765 | 77,000 |
| 1999/05/17 | 710 | 720 | 705 | 720 | 14,000 |
| 1999/05/14 | 730 | 730 | 710 | 720 | 34,000 |
| 1999/05/13 | 728 | 728 | 715 | 720 | 7,000 |
| 1999/05/12 | 730 | 730 | 715 | 730 | 30,000 |
| 1999/05/11 | 740 | 740 | 725 | 735 | 34,000 |
| 1999/05/10 | 750 | 750 | 735 | 745 | 12,000 |
| 1999/05/07 | 760 | 760 | 750 | 750 | 11,000 |
| 1999/05/06 | 780 | 780 | 755 | 755 | 21,000 |
| 1999/04/30 | 760 | 780 | 750 | 780 | 42,000 |
| 1999/04/28 | 770 | 795 | 750 | 780 | 172,000 |
| 1999/04/27 | 700 | 740 | 680 | 730 | 45,000 |
| 1999/04/26 | 690 | 690 | 665 | 690 | 14,000 |
| 1999/04/23 | 675 | 690 | 670 | 675 | 30,000 |
| 1999/04/22 | 655 | 675 | 655 | 675 | 32,000 |
| 1999/04/21 | 685 | 685 | 670 | 670 | 10,000 |
| 1999/04/20 | 710 | 710 | 680 | 680 | 84,000 |
| 1999/04/19 | 730 | 730 | 710 | 710 | 16,000 |
| 1999/04/16 | 730 | 740 | 710 | 730 | 24,000 |
| 1999/04/15 | 715 | 730 | 715 | 730 | 15,000 |
| 1999/04/14 | 720 | 730 | 700 | 730 | 31,000 |
| 1999/04/13 | 695 | 740 | 690 | 740 | 64,000 |
| 1999/04/12 | 700 | 710 | 690 | 700 | 33,000 |
| 1999/04/09 | 670 | 730 | 670 | 730 | 90,000 |
| 1999/04/08 | 630 | 660 | 630 | 660 | 33,000 |
| 1999/04/07 | 620 | 640 | 590 | 635 | 53,000 |
| 1999/04/06 | 630 | 640 | 595 | 620 | 37,000 |
| 1999/04/05 | 630 | 645 | 610 | 630 | 44,000 |
| 1999/04/02 | 600 | 635 | 590 | 630 | 73,000 |
| 1999/04/01 | 565 | 610 | 560 | 600 | 82,000 |
| 1999/03/31 | 580 | 580 | 565 | 570 | 56,000 |
| 1999/03/30 | 585 | 598 | 570 | 580 | 54,000 |
| 1999/03/29 | 575 | 615 | 570 | 598 | 95,000 |
| 1999/03/26 | 575 | 575 | 570 | 570 | 17,000 |
| 1999/03/25 | 570 | 645 | 550 | 555 | 30,000 |
| 1999/03/24 | 515 | 555 | 510 | 550 | 63,000 |
| 1999/03/23 | 520 | 520 | 490 | 510 | 50,000 |
| 1999/03/19 | 520 | 530 | 505 | 510 | 26,000 |
| 1999/03/18 | 450 | 530 | 450 | 520 | 68,000 |
| 1999/03/17 | 460 | 460 | 450 | 450 | 22,000 |
| 1999/03/16 | 450 | 450 | 440 | 450 | 55,000 |
| 1999/03/15 | 445 | 450 | 440 | 445 | 28,000 |
| 1999/03/12 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/03/11 | 460 | 460 | 450 | 450 | 7,000 |
| 1999/03/09 | 460 | 460 | 460 | 460 | 4,000 |
| 1999/03/08 | 465 | 475 | 455 | 455 | 15,000 |
| 1999/03/05 | 480 | 495 | 475 | 475 | 12,000 |
| 1999/03/04 | 495 | 495 | 485 | 485 | 4,000 |
| 1999/03/03 | 501 | 501 | 500 | 500 | 3,000 |
| 1999/03/02 | 500 | 500 | 500 | 500 | 3,000 |
| 1999/03/01 | 492 | 492 | 490 | 490 | 2,000 |
| 1999/02/26 | 470 | 490 | 465 | 490 | 7,000 |
| 1999/02/25 | 480 | 480 | 479 | 479 | 3,000 |
| 1999/02/24 | 480 | 480 | 480 | 480 | 6,000 |
| 1999/02/23 | 479 | 479 | 479 | 479 | 4,000 |
| 1999/02/22 | 500 | 500 | 480 | 480 | 10,000 |
| 1999/02/19 | 480 | 500 | 480 | 500 | 13,000 |
| 1999/02/17 | 450 | 470 | 450 | 470 | 3,000 |
| 1999/02/16 | 430 | 430 | 430 | 430 | 3,000 |
| 1999/02/15 | 426 | 426 | 426 | 426 | 15,000 |
| 1999/02/12 | 420 | 420 | 420 | 420 | 5,000 |
| 1999/02/10 | 419 | 419 | 419 | 419 | 2,000 |
| 1999/02/08 | 400 | 400 | 400 | 400 | 10,000 |
| 1999/02/04 | 391 | 400 | 391 | 400 | 4,000 |
| 1999/02/03 | 392 | 392 | 391 | 391 | 2,000 |
| 1999/02/02 | 395 | 395 | 390 | 390 | 5,000 |
| 1999/01/25 | 381 | 400 | 381 | 400 | 4,000 |
| 1999/01/22 | 390 | 390 | 380 | 380 | 8,000 |
| 1999/01/19 | 395 | 395 | 395 | 395 | 2,000 |
| 1999/01/18 | 400 | 400 | 395 | 395 | 8,000 |
| 1999/01/12 | 388 | 403 | 388 | 400 | 7,000 |
| 1999/01/08 | 420 | 420 | 420 | 420 | 8,000 |
| 1999/01/07 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/01/06 | 420 | 420 | 420 | 420 | 1,000 |