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 |
|---|---|---|---|---|---|
| 2003/12/30 | 351 | 355 | 350 | 355 | 5,000 |
| 2003/12/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/12/26 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/12/25 | 350 | 355 | 345 | 350 | 23,000 |
| 2003/12/24 | 350 | 350 | 340 | 345 | 20,000 |
| 2003/12/22 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/12/19 | 350 | 355 | 349 | 350 | 28,000 |
| 2003/12/18 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/12/17 | 365 | 375 | 360 | 365 | 31,000 |
| 2003/12/16 | 362 | 365 | 360 | 360 | 12,000 |
| 2003/12/15 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/12/12 | 365 | 370 | 365 | 365 | 22,000 |
| 2003/12/11 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/12/10 | 355 | 370 | 355 | 370 | 6,000 |
| 2003/12/09 | 350 | 352 | 350 | 350 | 4,000 |
| 2003/12/08 | 350 | 350 | 345 | 350 | 4,000 |
| 2003/12/05 | 345 | 346 | 345 | 346 | 8,000 |
| 2003/12/04 | 345 | 348 | 345 | 346 | 15,000 |
| 2003/12/03 | 345 | 348 | 345 | 348 | 3,000 |
| 2003/12/02 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/12/01 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/28 | 350 | 360 | 350 | 353 | 6,000 |
| 2003/11/27 | 365 | 365 | 355 | 355 | 3,000 |
| 2003/11/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/11/25 | 375 | 375 | 366 | 367 | 6,000 |
| 2003/11/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/11/20 | 366 | 370 | 366 | 370 | 2,000 |
| 2003/11/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/11/18 | 375 | 375 | 370 | 370 | 4,000 |
| 2003/11/17 | 375 | 375 | 370 | 375 | 22,000 |
| 2003/11/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/13 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/11/12 | 380 | 385 | 380 | 385 | 2,000 |
| 2003/11/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/10 | 375 | 378 | 375 | 378 | 5,000 |
| 2003/11/07 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/11/06 | 370 | 375 | 370 | 375 | 3,000 |
| 2003/11/05 | 375 | 378 | 375 | 375 | 6,000 |
| 2003/11/04 | 378 | 380 | 378 | 378 | 3,000 |
| 2003/10/31 | 380 | 380 | 376 | 380 | 7,000 |
| 2003/10/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/29 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/10/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/10/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/24 | 378 | 385 | 376 | 378 | 9,000 |
| 2003/10/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/22 | 385 | 385 | 380 | 380 | 7,000 |
| 2003/10/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/10/20 | 370 | 380 | 370 | 380 | 3,000 |
| 2003/10/17 | 378 | 380 | 370 | 375 | 17,000 |
| 2003/10/16 | 370 | 380 | 370 | 380 | 5,000 |
| 2003/10/15 | 375 | 385 | 365 | 375 | 19,000 |
| 2003/10/14 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/10/10 | 375 | 375 | 370 | 370 | 5,000 |
| 2003/10/09 | 375 | 375 | 365 | 370 | 6,000 |
| 2003/10/08 | 375 | 375 | 365 | 365 | 9,000 |
| 2003/10/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/10/06 | 363 | 370 | 360 | 365 | 24,000 |
| 2003/10/03 | 356 | 360 | 355 | 360 | 22,000 |
| 2003/10/02 | 360 | 360 | 356 | 360 | 7,000 |
| 2003/10/01 | 360 | 360 | 355 | 355 | 4,000 |
| 2003/09/30 | 360 | 360 | 355 | 355 | 15,000 |
| 2003/09/29 | 356 | 356 | 355 | 356 | 6,000 |
| 2003/09/26 | 355 | 356 | 355 | 356 | 12,000 |
| 2003/09/25 | 360 | 361 | 356 | 356 | 11,000 |
| 2003/09/24 | 355 | 360 | 355 | 360 | 5,000 |
| 2003/09/22 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/09/19 | 360 | 360 | 350 | 350 | 7,000 |
| 2003/09/18 | 356 | 360 | 355 | 359 | 12,000 |
| 2003/09/17 | 360 | 360 | 355 | 360 | 3,000 |
| 2003/09/16 | 360 | 360 | 355 | 355 | 2,000 |
| 2003/09/12 | 350 | 360 | 350 | 355 | 6,000 |
| 2003/09/11 | 355 | 359 | 355 | 355 | 11,000 |
| 2003/09/10 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/09 | 348 | 350 | 348 | 350 | 4,000 |
| 2003/09/08 | 355 | 355 | 348 | 350 | 6,000 |
| 2003/09/05 | 355 | 355 | 355 | 355 | 10,000 |
| 2003/09/04 | 346 | 350 | 346 | 350 | 4,000 |
| 2003/09/03 | 356 | 356 | 345 | 350 | 19,000 |
| 2003/09/02 | 350 | 355 | 350 | 355 | 2,000 |
| 2003/09/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/29 | 357 | 360 | 355 | 355 | 5,000 |
| 2003/08/28 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/08/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/26 | 356 | 365 | 355 | 365 | 7,000 |
| 2003/08/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/08/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/21 | 360 | 365 | 359 | 359 | 4,000 |
| 2003/08/20 | 360 | 360 | 359 | 359 | 3,000 |
| 2003/08/19 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/08/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/15 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/13 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/12 | 359 | 360 | 359 | 360 | 5,000 |
| 2003/08/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/08 | 350 | 355 | 350 | 355 | 2,000 |
| 2003/08/07 | 360 | 360 | 355 | 355 | 2,000 |
| 2003/08/06 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/05 | 346 | 350 | 346 | 346 | 3,000 |
| 2003/08/04 | 350 | 350 | 346 | 346 | 12,000 |
| 2003/08/01 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/30 | 345 | 350 | 345 | 345 | 5,000 |
| 2003/07/29 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/07/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/25 | 345 | 350 | 345 | 350 | 4,000 |
| 2003/07/24 | 341 | 345 | 341 | 345 | 4,000 |
| 2003/07/23 | 350 | 350 | 345 | 345 | 4,000 |
| 2003/07/22 | 350 | 353 | 350 | 350 | 29,000 |
| 2003/07/18 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/07/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/16 | 344 | 345 | 344 | 345 | 5,000 |
| 2003/07/15 | 350 | 350 | 345 | 345 | 6,000 |
| 2003/07/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/11 | 349 | 349 | 345 | 345 | 2,000 |
| 2003/07/10 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/07/09 | 349 | 350 | 344 | 344 | 30,000 |
| 2003/07/08 | 343 | 355 | 343 | 350 | 16,000 |
| 2003/07/07 | 334 | 340 | 334 | 340 | 7,000 |
| 2003/07/04 | 331 | 335 | 330 | 330 | 5,000 |
| 2003/07/03 | 334 | 335 | 330 | 330 | 15,000 |
| 2003/07/02 | 325 | 330 | 325 | 330 | 6,000 |
| 2003/07/01 | 321 | 325 | 321 | 325 | 15,000 |
| 2003/06/30 | 325 | 325 | 320 | 321 | 17,000 |
| 2003/06/27 | 325 | 325 | 320 | 320 | 6,000 |
| 2003/06/26 | 330 | 330 | 320 | 320 | 5,000 |
| 2003/06/25 | 325 | 330 | 320 | 330 | 4,000 |
| 2003/06/24 | 320 | 325 | 320 | 320 | 15,000 |
| 2003/06/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/18 | 310 | 315 | 310 | 310 | 4,000 |
| 2003/06/17 | 309 | 310 | 300 | 305 | 25,000 |
| 2003/06/16 | 310 | 311 | 310 | 311 | 3,000 |
| 2003/06/13 | 315 | 315 | 310 | 311 | 11,000 |
| 2003/06/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/11 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/06/10 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/06/09 | 310 | 315 | 306 | 315 | 12,000 |
| 2003/06/06 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/03 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/06/02 | 306 | 310 | 306 | 310 | 11,000 |
| 2003/05/30 | 310 | 310 | 305 | 310 | 3,000 |
| 2003/05/29 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/05/28 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/05/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/23 | 317 | 320 | 310 | 310 | 5,000 |
| 2003/05/22 | 313 | 315 | 306 | 306 | 9,000 |
| 2003/05/21 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/05/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/19 | 315 | 316 | 313 | 315 | 5,000 |
| 2003/05/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/15 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/05/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/12 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/09 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/05/08 | 308 | 310 | 308 | 310 | 12,000 |
| 2003/05/07 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/05/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/01 | 315 | 320 | 315 | 320 | 11,000 |
| 2003/04/30 | 315 | 315 | 310 | 310 | 4,000 |
| 2003/04/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/25 | 310 | 315 | 310 | 311 | 4,000 |
| 2003/04/24 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/04/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/04/21 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/04/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/17 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/04/16 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/04/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/04/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/11 | 306 | 306 | 300 | 305 | 12,000 |
| 2003/04/10 | 310 | 310 | 305 | 305 | 19,000 |
| 2003/04/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/07 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/04/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/03 | 295 | 301 | 295 | 301 | 3,000 |
| 2003/04/02 | 301 | 301 | 301 | 301 | 6,000 |
| 2003/04/01 | 310 | 310 | 301 | 301 | 17,000 |
| 2003/03/31 | 309 | 310 | 309 | 310 | 2,000 |
| 2003/03/28 | 309 | 310 | 305 | 310 | 3,000 |
| 2003/03/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/26 | 322 | 322 | 320 | 320 | 4,000 |
| 2003/03/25 | 335 | 335 | 321 | 322 | 23,000 |
| 2003/03/24 | 335 | 340 | 325 | 325 | 24,000 |
| 2003/03/20 | 332 | 335 | 332 | 335 | 2,000 |
| 2003/03/19 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/03/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/17 | 325 | 335 | 325 | 325 | 3,000 |
| 2003/03/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/03/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/11 | 335 | 335 | 331 | 331 | 10,000 |
| 2003/03/10 | 345 | 345 | 340 | 340 | 10,000 |
| 2003/03/07 | 340 | 345 | 335 | 345 | 8,000 |
| 2003/03/06 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/02/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/02/26 | 350 | 350 | 350 | 350 | 16,000 |
| 2003/02/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/02/24 | 346 | 350 | 342 | 342 | 3,000 |
| 2003/02/21 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/02/20 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/02/19 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/02/18 | 340 | 340 | 335 | 335 | 2,000 |
| 2003/02/17 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/02/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/13 | 330 | 330 | 330 | 330 | 15,000 |
| 2003/02/12 | 320 | 330 | 320 | 330 | 3,000 |
| 2003/02/10 | 330 | 330 | 327 | 330 | 6,000 |
| 2003/02/07 | 330 | 335 | 330 | 330 | 3,000 |
| 2003/02/06 | 340 | 340 | 340 | 340 | 11,000 |
| 2003/02/05 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/02/04 | 335 | 343 | 335 | 343 | 2,000 |
| 2003/02/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/01/31 | 330 | 335 | 330 | 335 | 2,000 |
| 2003/01/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/29 | 330 | 340 | 330 | 340 | 2,000 |
| 2003/01/28 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/01/27 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/01/24 | 325 | 325 | 315 | 315 | 2,000 |
| 2003/01/23 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/21 | 320 | 330 | 320 | 320 | 3,000 |
| 2003/01/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/01/16 | 310 | 310 | 308 | 310 | 5,000 |
| 2003/01/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/10 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/01/09 | 312 | 315 | 312 | 312 | 2,000 |
| 2003/01/08 | 330 | 330 | 315 | 315 | 3,000 |
| 2003/01/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/01/06 | 325 | 325 | 325 | 325 | 2,000 |