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 |
|---|---|---|---|---|---|
| 2006/12/29 | 328 | 329 | 328 | 329 | 3,000 |
| 2006/12/28 | 321 | 321 | 313 | 313 | 4,000 |
| 2006/12/25 | 319 | 320 | 314 | 315 | 7,000 |
| 2006/12/22 | 310 | 320 | 310 | 320 | 83,000 |
| 2006/12/21 | 310 | 311 | 310 | 311 | 4,000 |
| 2006/12/20 | 315 | 315 | 311 | 311 | 42,000 |
| 2006/12/19 | 314 | 315 | 313 | 315 | 9,000 |
| 2006/12/18 | 311 | 316 | 310 | 312 | 24,000 |
| 2006/12/15 | 312 | 315 | 311 | 314 | 12,000 |
| 2006/12/14 | 316 | 316 | 311 | 312 | 11,000 |
| 2006/12/13 | 314 | 316 | 314 | 316 | 7,000 |
| 2006/12/12 | 315 | 316 | 311 | 315 | 40,000 |
| 2006/12/11 | 313 | 315 | 311 | 315 | 14,000 |
| 2006/12/08 | 315 | 316 | 315 | 315 | 22,000 |
| 2006/12/07 | 316 | 316 | 316 | 316 | 5,000 |
| 2006/12/06 | 313 | 316 | 313 | 315 | 12,000 |
| 2006/12/05 | 319 | 320 | 314 | 315 | 15,000 |
| 2006/12/04 | 319 | 320 | 319 | 320 | 10,000 |
| 2006/12/01 | 320 | 320 | 319 | 319 | 6,000 |
| 2006/11/30 | 319 | 320 | 311 | 317 | 15,000 |
| 2006/11/29 | 310 | 311 | 310 | 311 | 21,000 |
| 2006/11/28 | 314 | 315 | 310 | 310 | 13,000 |
| 2006/11/27 | 315 | 316 | 315 | 315 | 23,000 |
| 2006/11/24 | 319 | 320 | 315 | 315 | 10,000 |
| 2006/11/22 | 319 | 320 | 319 | 320 | 4,000 |
| 2006/11/21 | 319 | 320 | 319 | 320 | 2,000 |
| 2006/11/20 | 325 | 326 | 325 | 326 | 5,000 |
| 2006/11/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/11/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/11/15 | 324 | 325 | 324 | 325 | 2,000 |
| 2006/11/14 | 326 | 326 | 324 | 325 | 4,000 |
| 2006/11/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/08 | 330 | 330 | 319 | 325 | 5,000 |
| 2006/11/07 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/11/06 | 319 | 330 | 319 | 330 | 7,000 |
| 2006/11/01 | 330 | 331 | 330 | 330 | 6,000 |
| 2006/10/31 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/10/30 | 321 | 325 | 321 | 325 | 2,000 |
| 2006/10/27 | 333 | 334 | 326 | 330 | 10,000 |
| 2006/10/26 | 333 | 333 | 333 | 333 | 6,000 |
| 2006/10/25 | 325 | 332 | 325 | 332 | 3,000 |
| 2006/10/24 | 320 | 330 | 319 | 320 | 22,000 |
| 2006/10/23 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/10/20 | 314 | 315 | 314 | 315 | 8,000 |
| 2006/10/19 | 312 | 315 | 310 | 311 | 17,000 |
| 2006/10/18 | 313 | 314 | 306 | 308 | 22,000 |
| 2006/10/17 | 309 | 313 | 306 | 308 | 37,000 |
| 2006/10/16 | 321 | 321 | 314 | 314 | 8,000 |
| 2006/10/13 | 325 | 325 | 315 | 321 | 20,000 |
| 2006/10/12 | 339 | 340 | 330 | 330 | 13,000 |
| 2006/10/11 | 339 | 341 | 335 | 340 | 11,000 |
| 2006/10/10 | 343 | 344 | 343 | 343 | 7,000 |
| 2006/10/06 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/10/05 | 344 | 344 | 339 | 340 | 4,000 |
| 2006/10/02 | 343 | 350 | 343 | 343 | 13,000 |
| 2006/09/26 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/09/25 | 339 | 339 | 335 | 336 | 4,000 |
| 2006/09/22 | 343 | 344 | 332 | 336 | 13,000 |
| 2006/09/21 | 337 | 344 | 337 | 343 | 16,000 |
| 2006/09/20 | 346 | 346 | 337 | 344 | 17,000 |
| 2006/09/19 | 351 | 352 | 348 | 349 | 26,000 |
| 2006/09/15 | 351 | 352 | 351 | 352 | 14,000 |
| 2006/09/14 | 373 | 373 | 343 | 343 | 22,000 |
| 2006/09/13 | 372 | 373 | 372 | 372 | 12,000 |
| 2006/09/12 | 376 | 376 | 375 | 375 | 9,000 |
| 2006/09/11 | 375 | 376 | 375 | 375 | 12,000 |
| 2006/09/07 | 374 | 375 | 374 | 375 | 2,000 |
| 2006/09/06 | 380 | 380 | 377 | 377 | 34,000 |
| 2006/09/05 | 380 | 380 | 379 | 379 | 2,000 |
| 2006/09/04 | 384 | 384 | 384 | 384 | 3,000 |
| 2006/09/01 | 374 | 375 | 365 | 375 | 13,000 |
| 2006/08/31 | 380 | 380 | 377 | 378 | 3,000 |
| 2006/08/30 | 378 | 378 | 377 | 378 | 5,000 |
| 2006/08/29 | 385 | 387 | 385 | 387 | 6,000 |
| 2006/08/28 | 385 | 385 | 381 | 382 | 11,000 |
| 2006/08/25 | 375 | 385 | 375 | 385 | 6,000 |
| 2006/08/24 | 372 | 375 | 372 | 375 | 6,000 |
| 2006/08/23 | 371 | 372 | 371 | 371 | 16,000 |
| 2006/08/22 | 375 | 375 | 370 | 371 | 8,000 |
| 2006/08/21 | 371 | 377 | 371 | 374 | 9,000 |
| 2006/08/18 | 365 | 369 | 365 | 368 | 15,000 |
| 2006/08/17 | 364 | 366 | 364 | 365 | 56,000 |
| 2006/08/16 | 364 | 365 | 364 | 364 | 24,000 |
| 2006/08/15 | 365 | 366 | 364 | 365 | 15,000 |
| 2006/08/14 | 359 | 365 | 359 | 365 | 7,000 |
| 2006/08/10 | 363 | 364 | 363 | 364 | 6,000 |
| 2006/08/08 | 362 | 365 | 362 | 365 | 9,000 |
| 2006/08/07 | 360 | 363 | 360 | 363 | 3,000 |
| 2006/08/04 | 368 | 368 | 359 | 367 | 13,000 |
| 2006/08/03 | 369 | 370 | 367 | 368 | 5,000 |
| 2006/08/02 | 363 | 368 | 363 | 368 | 2,000 |
| 2006/07/31 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/07/28 | 360 | 360 | 359 | 360 | 4,000 |
| 2006/07/26 | 353 | 360 | 353 | 359 | 5,000 |
| 2006/07/25 | 358 | 358 | 352 | 352 | 30,000 |
| 2006/07/24 | 358 | 358 | 357 | 358 | 9,000 |
| 2006/07/21 | 364 | 365 | 357 | 357 | 33,000 |
| 2006/07/20 | 365 | 366 | 360 | 365 | 21,000 |
| 2006/07/19 | 351 | 370 | 351 | 369 | 53,000 |
| 2006/07/18 | 390 | 391 | 371 | 371 | 11,000 |
| 2006/07/13 | 405 | 405 | 405 | 405 | 5,000 |
| 2006/07/12 | 406 | 406 | 400 | 405 | 18,000 |
| 2006/07/11 | 405 | 409 | 403 | 406 | 8,000 |
| 2006/07/10 | 400 | 406 | 397 | 405 | 46,000 |
| 2006/07/07 | 399 | 400 | 399 | 400 | 2,000 |
| 2006/07/06 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/07/05 | 417 | 418 | 406 | 407 | 15,000 |
| 2006/07/04 | 387 | 399 | 387 | 395 | 41,000 |
| 2006/07/03 | 384 | 385 | 380 | 385 | 13,000 |
| 2006/06/30 | 376 | 377 | 374 | 376 | 10,000 |
| 2006/06/29 | 361 | 373 | 358 | 370 | 108,000 |
| 2006/06/28 | 365 | 370 | 360 | 361 | 29,000 |
| 2006/06/27 | 382 | 383 | 374 | 374 | 71,000 |
| 2006/06/26 | 386 | 386 | 381 | 382 | 33,000 |
| 2006/06/23 | 392 | 393 | 385 | 386 | 12,000 |
| 2006/06/22 | 384 | 400 | 384 | 393 | 20,000 |
| 2006/06/21 | 383 | 384 | 380 | 384 | 44,000 |
| 2006/06/20 | 393 | 395 | 381 | 381 | 53,000 |
| 2006/06/19 | 403 | 404 | 391 | 393 | 13,000 |
| 2006/06/16 | 421 | 421 | 407 | 408 | 26,000 |
| 2006/06/15 | 421 | 421 | 410 | 421 | 12,000 |
| 2006/06/14 | 431 | 431 | 410 | 421 | 41,000 |
| 2006/06/13 | 431 | 431 | 431 | 431 | 2,000 |
| 2006/06/12 | 431 | 436 | 431 | 435 | 5,000 |
| 2006/06/08 | 446 | 446 | 434 | 435 | 14,000 |
| 2006/06/07 | 445 | 446 | 445 | 446 | 3,000 |
| 2006/06/06 | 441 | 441 | 440 | 441 | 3,000 |
| 2006/06/05 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/06/02 | 451 | 451 | 440 | 440 | 5,000 |
| 2006/06/01 | 473 | 473 | 451 | 451 | 8,000 |
| 2006/05/31 | 474 | 475 | 474 | 474 | 6,000 |
| 2006/05/30 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/05/29 | 478 | 479 | 478 | 479 | 2,000 |
| 2006/05/26 | 479 | 479 | 479 | 479 | 3,000 |
| 2006/05/25 | 472 | 473 | 472 | 473 | 2,000 |
| 2006/05/24 | 473 | 473 | 470 | 471 | 6,000 |
| 2006/05/23 | 478 | 479 | 471 | 471 | 4,000 |
| 2006/05/22 | 471 | 476 | 471 | 476 | 16,000 |
| 2006/05/19 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/05/18 | 520 | 521 | 460 | 467 | 37,000 |
| 2006/05/17 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/05/15 | 528 | 530 | 522 | 530 | 7,000 |
| 2006/05/11 | 530 | 531 | 530 | 530 | 10,000 |
| 2006/05/10 | 531 | 532 | 531 | 531 | 8,000 |
| 2006/05/09 | 540 | 540 | 531 | 532 | 11,000 |
| 2006/05/08 | 548 | 550 | 542 | 542 | 14,000 |
| 2006/05/02 | 544 | 551 | 544 | 551 | 7,000 |
| 2006/05/01 | 551 | 551 | 551 | 551 | 6,000 |
| 2006/04/28 | 550 | 551 | 550 | 551 | 4,000 |
| 2006/04/27 | 551 | 560 | 551 | 560 | 2,000 |
| 2006/04/26 | 551 | 561 | 551 | 560 | 8,000 |
| 2006/04/25 | 561 | 561 | 559 | 560 | 6,000 |
| 2006/04/24 | 570 | 570 | 565 | 565 | 18,000 |
| 2006/04/21 | 571 | 571 | 570 | 571 | 10,000 |
| 2006/04/20 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/04/19 | 571 | 571 | 571 | 571 | 3,000 |
| 2006/04/18 | 574 | 575 | 574 | 575 | 3,000 |
| 2006/04/17 | 580 | 580 | 575 | 575 | 4,000 |
| 2006/04/14 | 575 | 580 | 575 | 580 | 2,000 |
| 2006/04/13 | 580 | 580 | 580 | 580 | 6,000 |
| 2006/04/12 | 580 | 581 | 579 | 581 | 8,000 |
| 2006/04/11 | 584 | 585 | 581 | 584 | 12,000 |
| 2006/04/10 | 589 | 590 | 584 | 585 | 30,000 |
| 2006/04/06 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/04/05 | 590 | 591 | 588 | 590 | 9,000 |
| 2006/04/04 | 598 | 600 | 588 | 590 | 9,000 |
| 2006/04/03 | 595 | 600 | 595 | 598 | 12,000 |
| 2006/03/31 | 600 | 606 | 598 | 599 | 53,000 |
| 2006/03/30 | 600 | 610 | 597 | 600 | 42,000 |
| 2006/03/29 | 599 | 610 | 599 | 610 | 4,000 |
| 2006/03/28 | 598 | 600 | 597 | 600 | 18,000 |
| 2006/03/27 | 609 | 610 | 607 | 610 | 25,000 |
| 2006/03/24 | 614 | 614 | 609 | 610 | 8,000 |
| 2006/03/23 | 601 | 610 | 600 | 610 | 16,000 |
| 2006/03/22 | 626 | 626 | 625 | 625 | 17,000 |
| 2006/03/20 | 625 | 626 | 625 | 626 | 4,000 |
| 2006/03/17 | 609 | 610 | 609 | 610 | 4,000 |
| 2006/03/16 | 623 | 625 | 619 | 620 | 4,000 |
| 2006/03/15 | 620 | 625 | 620 | 625 | 13,000 |
| 2006/03/14 | 620 | 620 | 620 | 620 | 4,000 |
| 2006/03/10 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/03/09 | 624 | 625 | 620 | 620 | 15,000 |
| 2006/03/07 | 621 | 621 | 620 | 620 | 4,000 |
| 2006/03/06 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/01 | 619 | 620 | 619 | 620 | 36,000 |
| 2006/02/28 | 610 | 611 | 610 | 611 | 2,000 |
| 2006/02/27 | 618 | 620 | 609 | 610 | 19,000 |
| 2006/02/24 | 620 | 620 | 619 | 619 | 7,000 |
| 2006/02/23 | 600 | 622 | 600 | 620 | 26,000 |
| 2006/02/22 | 575 | 600 | 575 | 600 | 4,000 |
| 2006/02/21 | 571 | 572 | 571 | 572 | 2,000 |
| 2006/02/20 | 602 | 602 | 570 | 570 | 21,000 |
| 2006/02/17 | 629 | 630 | 610 | 611 | 15,000 |
| 2006/02/16 | 637 | 637 | 630 | 631 | 32,000 |
| 2006/02/15 | 633 | 639 | 633 | 637 | 17,000 |
| 2006/02/14 | 650 | 651 | 630 | 633 | 33,000 |
| 2006/02/13 | 681 | 685 | 665 | 670 | 9,000 |
| 2006/02/10 | 698 | 701 | 698 | 701 | 5,000 |
| 2006/02/09 | 701 | 702 | 700 | 700 | 11,000 |
| 2006/02/08 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/02/07 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/02/06 | 716 | 716 | 707 | 708 | 3,000 |
| 2006/02/03 | 713 | 715 | 713 | 715 | 2,000 |
| 2006/02/02 | 724 | 725 | 719 | 719 | 9,000 |
| 2006/02/01 | 710 | 725 | 710 | 725 | 35,000 |
| 2006/01/31 | 710 | 710 | 709 | 710 | 14,000 |
| 2006/01/30 | 701 | 720 | 700 | 710 | 33,000 |
| 2006/01/27 | 670 | 700 | 670 | 698 | 17,000 |
| 2006/01/26 | 671 | 671 | 667 | 670 | 9,000 |
| 2006/01/25 | 670 | 671 | 670 | 670 | 14,000 |
| 2006/01/24 | 660 | 672 | 660 | 670 | 12,000 |
| 2006/01/23 | 689 | 689 | 670 | 670 | 12,000 |
| 2006/01/20 | 718 | 719 | 693 | 694 | 11,000 |
| 2006/01/19 | 682 | 701 | 680 | 690 | 13,000 |
| 2006/01/18 | 696 | 701 | 665 | 701 | 17,000 |
| 2006/01/17 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/01/16 | 701 | 702 | 701 | 702 | 2,000 |
| 2006/01/13 | 718 | 720 | 718 | 719 | 4,000 |
| 2006/01/12 | 723 | 723 | 723 | 723 | 1,000 |
| 2006/01/11 | 720 | 721 | 700 | 720 | 14,000 |
| 2006/01/10 | 720 | 720 | 720 | 720 | 10,000 |
| 2006/01/06 | 721 | 721 | 720 | 720 | 2,000 |
| 2006/01/05 | 701 | 712 | 700 | 712 | 4,000 |
| 2006/01/04 | 701 | 701 | 701 | 701 | 4,000 |