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 |
|---|---|---|---|---|---|
| 2005/12/30 | 684 | 730 | 684 | 727 | 32,000 |
| 2005/12/29 | 678 | 678 | 677 | 677 | 11,000 |
| 2005/12/28 | 677 | 678 | 677 | 677 | 14,000 |
| 2005/12/27 | 677 | 679 | 674 | 677 | 24,000 |
| 2005/12/26 | 691 | 691 | 672 | 677 | 46,000 |
| 2005/12/22 | 687 | 687 | 687 | 687 | 7,000 |
| 2005/12/21 | 690 | 690 | 686 | 686 | 11,000 |
| 2005/12/20 | 690 | 691 | 690 | 690 | 4,000 |
| 2005/12/19 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/12/16 | 700 | 700 | 690 | 692 | 10,000 |
| 2005/12/15 | 690 | 690 | 655 | 685 | 18,000 |
| 2005/12/14 | 700 | 700 | 700 | 700 | 38,000 |
| 2005/12/13 | 715 | 715 | 699 | 700 | 17,000 |
| 2005/12/12 | 700 | 715 | 700 | 715 | 6,000 |
| 2005/12/09 | 705 | 717 | 705 | 717 | 4,000 |
| 2005/12/08 | 725 | 726 | 700 | 700 | 18,000 |
| 2005/12/07 | 731 | 732 | 729 | 729 | 61,000 |
| 2005/12/06 | 701 | 735 | 701 | 730 | 79,000 |
| 2005/12/05 | 708 | 712 | 700 | 700 | 6,000 |
| 2005/12/02 | 708 | 708 | 708 | 708 | 8,000 |
| 2005/12/01 | 708 | 708 | 708 | 708 | 1,000 |
| 2005/11/30 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/11/29 | 720 | 730 | 719 | 720 | 26,000 |
| 2005/11/28 | 720 | 720 | 720 | 720 | 3,000 |
| 2005/11/25 | 724 | 725 | 720 | 720 | 7,000 |
| 2005/11/24 | 731 | 732 | 725 | 725 | 4,000 |
| 2005/11/22 | 729 | 730 | 729 | 730 | 4,000 |
| 2005/11/21 | 729 | 730 | 729 | 730 | 6,000 |
| 2005/11/18 | 730 | 730 | 730 | 730 | 14,000 |
| 2005/11/17 | 730 | 735 | 730 | 733 | 77,000 |
| 2005/11/16 | 734 | 735 | 729 | 729 | 9,000 |
| 2005/11/15 | 729 | 737 | 729 | 730 | 30,000 |
| 2005/11/14 | 700 | 727 | 700 | 727 | 31,000 |
| 2005/11/11 | 700 | 700 | 691 | 700 | 14,000 |
| 2005/11/10 | 700 | 700 | 699 | 700 | 19,000 |
| 2005/11/09 | 669 | 710 | 668 | 710 | 29,000 |
| 2005/11/08 | 664 | 670 | 664 | 669 | 13,000 |
| 2005/11/07 | 654 | 678 | 654 | 660 | 28,000 |
| 2005/11/04 | 660 | 661 | 650 | 653 | 21,000 |
| 2005/11/02 | 674 | 674 | 660 | 660 | 4,000 |
| 2005/11/01 | 659 | 660 | 659 | 660 | 2,000 |
| 2005/10/31 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/10/28 | 660 | 661 | 658 | 660 | 5,000 |
| 2005/10/27 | 663 | 665 | 660 | 661 | 4,000 |
| 2005/10/26 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/10/25 | 699 | 700 | 664 | 665 | 7,000 |
| 2005/10/24 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/10/21 | 696 | 696 | 695 | 695 | 2,000 |
| 2005/10/20 | 693 | 700 | 693 | 700 | 3,000 |
| 2005/10/19 | 705 | 705 | 695 | 695 | 4,000 |
| 2005/10/18 | 704 | 705 | 704 | 704 | 3,000 |
| 2005/10/17 | 699 | 700 | 699 | 700 | 7,000 |
| 2005/10/14 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/10/13 | 728 | 729 | 710 | 710 | 9,000 |
| 2005/10/12 | 725 | 757 | 719 | 730 | 36,000 |
| 2005/10/11 | 691 | 725 | 690 | 725 | 25,000 |
| 2005/10/07 | 692 | 692 | 689 | 692 | 13,000 |
| 2005/10/06 | 665 | 695 | 665 | 694 | 30,000 |
| 2005/10/05 | 665 | 670 | 663 | 670 | 15,000 |
| 2005/10/04 | 660 | 670 | 660 | 665 | 23,000 |
| 2005/10/03 | 644 | 650 | 644 | 650 | 23,000 |
| 2005/09/30 | 650 | 660 | 644 | 650 | 8,000 |
| 2005/09/29 | 646 | 663 | 641 | 660 | 22,000 |
| 2005/09/28 | 629 | 648 | 629 | 648 | 7,000 |
| 2005/09/27 | 624 | 624 | 624 | 624 | 1,000 |
| 2005/09/26 | 611 | 612 | 610 | 611 | 10,000 |
| 2005/09/22 | 610 | 611 | 610 | 611 | 4,000 |
| 2005/09/21 | 610 | 611 | 609 | 610 | 6,000 |
| 2005/09/20 | 595 | 609 | 594 | 609 | 9,000 |
| 2005/09/16 | 591 | 592 | 590 | 591 | 7,000 |
| 2005/09/15 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/09/14 | 570 | 575 | 570 | 575 | 8,000 |
| 2005/09/13 | 580 | 581 | 560 | 570 | 14,000 |
| 2005/09/12 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/09/09 | 600 | 606 | 598 | 600 | 11,000 |
| 2005/09/08 | 610 | 610 | 605 | 605 | 6,000 |
| 2005/09/07 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/09/06 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/09/05 | 629 | 629 | 614 | 615 | 4,000 |
| 2005/09/02 | 627 | 627 | 627 | 627 | 1,000 |
| 2005/09/01 | 625 | 625 | 615 | 615 | 2,000 |
| 2005/08/31 | 647 | 647 | 600 | 630 | 12,000 |
| 2005/08/30 | 630 | 650 | 630 | 645 | 42,000 |
| 2005/08/29 | 630 | 630 | 630 | 630 | 8,000 |
| 2005/08/26 | 630 | 630 | 630 | 630 | 4,000 |
| 2005/08/25 | 629 | 630 | 629 | 630 | 9,000 |
| 2005/08/24 | 631 | 632 | 629 | 631 | 18,000 |
| 2005/08/23 | 634 | 635 | 631 | 631 | 10,000 |
| 2005/08/22 | 634 | 635 | 630 | 632 | 15,000 |
| 2005/08/19 | 630 | 631 | 629 | 630 | 37,000 |
| 2005/08/18 | 610 | 640 | 610 | 638 | 24,000 |
| 2005/08/17 | 590 | 610 | 590 | 610 | 72,000 |
| 2005/08/16 | 588 | 598 | 588 | 590 | 19,000 |
| 2005/08/15 | 601 | 601 | 590 | 595 | 16,000 |
| 2005/08/12 | 570 | 610 | 570 | 600 | 100,000 |
| 2005/08/11 | 564 | 566 | 560 | 565 | 13,000 |
| 2005/08/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/08/09 | 545 | 546 | 545 | 545 | 8,000 |
| 2005/08/08 | 544 | 545 | 544 | 545 | 4,000 |
| 2005/08/05 | 546 | 546 | 530 | 545 | 26,000 |
| 2005/08/04 | 559 | 560 | 546 | 546 | 14,000 |
| 2005/08/03 | 559 | 562 | 559 | 560 | 17,000 |
| 2005/08/02 | 545 | 552 | 545 | 551 | 18,000 |
| 2005/08/01 | 540 | 546 | 540 | 546 | 25,000 |
| 2005/07/29 | 540 | 540 | 540 | 540 | 5,000 |
| 2005/07/28 | 536 | 537 | 535 | 535 | 3,000 |
| 2005/07/27 | 537 | 540 | 535 | 540 | 3,000 |
| 2005/07/26 | 544 | 545 | 540 | 540 | 19,000 |
| 2005/07/25 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/07/22 | 554 | 554 | 540 | 545 | 8,000 |
| 2005/07/21 | 554 | 558 | 554 | 555 | 33,000 |
| 2005/07/20 | 530 | 554 | 530 | 554 | 31,000 |
| 2005/07/19 | 530 | 530 | 530 | 530 | 12,000 |
| 2005/07/15 | 538 | 538 | 534 | 535 | 8,000 |
| 2005/07/14 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/07/13 | 525 | 535 | 525 | 535 | 40,000 |
| 2005/07/12 | 524 | 525 | 524 | 525 | 4,000 |
| 2005/07/11 | 525 | 525 | 525 | 525 | 6,000 |
| 2005/07/08 | 525 | 525 | 521 | 521 | 41,000 |
| 2005/07/07 | 514 | 522 | 514 | 521 | 67,000 |
| 2005/07/06 | 505 | 515 | 505 | 514 | 10,000 |
| 2005/07/05 | 505 | 505 | 504 | 505 | 7,000 |
| 2005/07/04 | 505 | 505 | 505 | 505 | 3,000 |
| 2005/07/01 | 504 | 505 | 504 | 505 | 6,000 |
| 2005/06/30 | 515 | 515 | 510 | 511 | 3,000 |
| 2005/06/29 | 517 | 517 | 517 | 517 | 9,000 |
| 2005/06/28 | 510 | 516 | 510 | 516 | 8,000 |
| 2005/06/27 | 510 | 510 | 510 | 510 | 3,000 |
| 2005/06/24 | 509 | 510 | 509 | 510 | 2,000 |
| 2005/06/23 | 513 | 513 | 510 | 513 | 14,000 |
| 2005/06/22 | 516 | 519 | 512 | 519 | 9,000 |
| 2005/06/21 | 505 | 516 | 505 | 513 | 21,000 |
| 2005/06/20 | 500 | 505 | 498 | 504 | 8,000 |
| 2005/06/17 | 500 | 505 | 497 | 505 | 14,000 |
| 2005/06/16 | 498 | 501 | 498 | 500 | 16,000 |
| 2005/06/15 | 498 | 501 | 498 | 500 | 8,000 |
| 2005/06/14 | 499 | 500 | 497 | 497 | 12,000 |
| 2005/06/13 | 497 | 497 | 497 | 497 | 1,000 |
| 2005/06/10 | 498 | 500 | 495 | 495 | 9,000 |
| 2005/06/09 | 500 | 500 | 499 | 499 | 5,000 |
| 2005/06/08 | 494 | 500 | 494 | 500 | 10,000 |
| 2005/06/07 | 493 | 494 | 493 | 494 | 2,000 |
| 2005/06/06 | 500 | 500 | 496 | 496 | 7,000 |
| 2005/06/03 | 490 | 495 | 490 | 495 | 5,000 |
| 2005/06/02 | 490 | 495 | 490 | 495 | 2,000 |
| 2005/06/01 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/05/31 | 500 | 500 | 491 | 491 | 4,000 |
| 2005/05/30 | 499 | 500 | 499 | 500 | 4,000 |
| 2005/05/27 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/05/26 | 510 | 510 | 510 | 510 | 29,000 |
| 2005/05/25 | 510 | 510 | 500 | 510 | 7,000 |
| 2005/05/24 | 507 | 515 | 505 | 510 | 30,000 |
| 2005/05/23 | 500 | 505 | 500 | 505 | 6,000 |
| 2005/05/20 | 500 | 500 | 490 | 490 | 6,000 |
| 2005/05/19 | 505 | 511 | 500 | 500 | 40,000 |
| 2005/05/18 | 470 | 490 | 470 | 490 | 40,000 |
| 2005/05/17 | 476 | 476 | 465 | 465 | 3,000 |
| 2005/05/16 | 475 | 476 | 474 | 475 | 5,000 |
| 2005/05/13 | 482 | 482 | 475 | 476 | 4,000 |
| 2005/05/12 | 485 | 490 | 482 | 482 | 8,000 |
| 2005/05/11 | 481 | 482 | 481 | 482 | 5,000 |
| 2005/05/10 | 482 | 485 | 482 | 482 | 5,000 |
| 2005/05/09 | 480 | 481 | 475 | 481 | 13,000 |
| 2005/05/06 | 460 | 470 | 459 | 468 | 15,000 |
| 2005/05/02 | 453 | 458 | 453 | 458 | 5,000 |
| 2005/04/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/04/27 | 450 | 450 | 450 | 450 | 7,000 |
| 2005/04/26 | 450 | 451 | 447 | 447 | 5,000 |
| 2005/04/25 | 448 | 450 | 445 | 450 | 19,000 |
| 2005/04/22 | 445 | 450 | 445 | 449 | 14,000 |
| 2005/04/21 | 444 | 445 | 444 | 445 | 22,000 |
| 2005/04/20 | 450 | 450 | 445 | 445 | 14,000 |
| 2005/04/19 | 440 | 446 | 439 | 445 | 23,000 |
| 2005/04/18 | 455 | 455 | 445 | 446 | 35,000 |
| 2005/04/15 | 463 | 463 | 458 | 458 | 7,000 |
| 2005/04/14 | 470 | 471 | 463 | 463 | 11,000 |
| 2005/04/13 | 471 | 472 | 470 | 470 | 5,000 |
| 2005/04/12 | 468 | 470 | 468 | 470 | 7,000 |
| 2005/04/11 | 466 | 473 | 465 | 469 | 7,000 |
| 2005/04/08 | 469 | 470 | 466 | 466 | 15,000 |
| 2005/04/07 | 469 | 470 | 465 | 469 | 7,000 |
| 2005/04/06 | 460 | 470 | 460 | 470 | 11,000 |
| 2005/04/05 | 470 | 471 | 456 | 465 | 13,000 |
| 2005/04/04 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/04/01 | 480 | 481 | 473 | 475 | 6,000 |
| 2005/03/31 | 474 | 480 | 474 | 480 | 11,000 |
| 2005/03/30 | 474 | 475 | 474 | 475 | 15,000 |
| 2005/03/29 | 483 | 483 | 480 | 480 | 9,000 |
| 2005/03/28 | 495 | 497 | 482 | 483 | 20,000 |
| 2005/03/25 | 517 | 525 | 517 | 519 | 31,000 |
| 2005/03/24 | 514 | 519 | 514 | 517 | 95,000 |
| 2005/03/23 | 515 | 516 | 512 | 515 | 85,000 |
| 2005/03/22 | 515 | 516 | 514 | 515 | 46,000 |
| 2005/03/18 | 512 | 516 | 512 | 515 | 7,000 |
| 2005/03/17 | 510 | 510 | 509 | 510 | 12,000 |
| 2005/03/16 | 520 | 522 | 510 | 510 | 23,000 |
| 2005/03/15 | 515 | 522 | 515 | 521 | 11,000 |
| 2005/03/14 | 513 | 515 | 513 | 515 | 12,000 |
| 2005/03/11 | 515 | 516 | 510 | 511 | 23,000 |
| 2005/03/10 | 523 | 523 | 515 | 520 | 8,000 |
| 2005/03/09 | 530 | 530 | 523 | 525 | 8,000 |
| 2005/03/08 | 530 | 530 | 525 | 530 | 45,000 |
| 2005/03/07 | 524 | 531 | 524 | 530 | 49,000 |
| 2005/03/04 | 520 | 525 | 517 | 524 | 25,000 |
| 2005/03/03 | 512 | 520 | 512 | 520 | 21,000 |
| 2005/03/02 | 500 | 513 | 495 | 512 | 10,000 |
| 2005/03/01 | 497 | 500 | 495 | 500 | 20,000 |
| 2005/02/28 | 486 | 498 | 485 | 495 | 26,000 |
| 2005/02/25 | 474 | 485 | 474 | 485 | 24,000 |
| 2005/02/24 | 475 | 477 | 472 | 477 | 14,000 |
| 2005/02/23 | 474 | 475 | 474 | 475 | 2,000 |
| 2005/02/22 | 471 | 480 | 471 | 480 | 15,000 |
| 2005/02/21 | 471 | 471 | 471 | 471 | 4,000 |
| 2005/02/18 | 471 | 472 | 470 | 470 | 4,000 |
| 2005/02/17 | 475 | 475 | 470 | 470 | 7,000 |
| 2005/02/16 | 485 | 485 | 475 | 475 | 24,000 |
| 2005/02/15 | 484 | 485 | 484 | 485 | 2,000 |
| 2005/02/14 | 480 | 485 | 480 | 484 | 13,000 |
| 2005/02/10 | 479 | 484 | 478 | 480 | 24,000 |
| 2005/02/09 | 468 | 483 | 468 | 480 | 14,000 |
| 2005/02/08 | 464 | 467 | 464 | 467 | 14,000 |
| 2005/02/07 | 459 | 468 | 459 | 463 | 24,000 |
| 2005/02/04 | 461 | 461 | 456 | 458 | 23,000 |
| 2005/02/03 | 455 | 459 | 455 | 458 | 9,000 |
| 2005/02/02 | 455 | 458 | 455 | 458 | 32,000 |
| 2005/02/01 | 458 | 458 | 455 | 455 | 13,000 |
| 2005/01/31 | 458 | 459 | 456 | 458 | 7,000 |
| 2005/01/28 | 454 | 458 | 454 | 458 | 7,000 |
| 2005/01/27 | 456 | 456 | 455 | 455 | 7,000 |
| 2005/01/26 | 451 | 457 | 451 | 456 | 5,000 |
| 2005/01/25 | 445 | 455 | 445 | 452 | 14,000 |
| 2005/01/24 | 444 | 445 | 440 | 440 | 16,000 |
| 2005/01/21 | 445 | 448 | 435 | 435 | 56,000 |
| 2005/01/20 | 445 | 450 | 444 | 450 | 23,000 |
| 2005/01/19 | 454 | 456 | 453 | 453 | 12,000 |
| 2005/01/18 | 451 | 456 | 445 | 453 | 51,000 |
| 2005/01/17 | 445 | 450 | 445 | 450 | 40,000 |
| 2005/01/14 | 434 | 440 | 428 | 440 | 57,000 |
| 2005/01/13 | 437 | 437 | 431 | 434 | 23,000 |
| 2005/01/12 | 445 | 445 | 434 | 435 | 17,000 |
| 2005/01/11 | 437 | 447 | 436 | 445 | 20,000 |
| 2005/01/07 | 430 | 437 | 430 | 437 | 29,000 |
| 2005/01/06 | 427 | 430 | 424 | 425 | 18,000 |
| 2005/01/05 | 415 | 435 | 415 | 429 | 45,000 |
| 2005/01/04 | 411 | 415 | 410 | 415 | 39,000 |