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 |
|---|---|---|---|---|---|
| 2008/12/25 | 110 | 110 | 110 | 110 | 5,000 |
| 2008/12/24 | 100 | 110 | 100 | 110 | 4,000 |
| 2008/12/22 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/18 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/12/17 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/12/16 | 113 | 113 | 113 | 113 | 2,000 |
| 2008/12/12 | 110 | 110 | 110 | 110 | 4,000 |
| 2008/12/10 | 112 | 112 | 110 | 110 | 5,000 |
| 2008/12/09 | 111 | 117 | 110 | 117 | 11,000 |
| 2008/12/08 | 104 | 110 | 104 | 110 | 6,000 |
| 2008/12/05 | 102 | 102 | 102 | 102 | 5,000 |
| 2008/12/04 | 100 | 104 | 100 | 104 | 6,000 |
| 2008/12/02 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/11/28 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/11/27 | 97 | 97 | 97 | 97 | 6,000 |
| 2008/11/26 | 100 | 102 | 100 | 102 | 4,000 |
| 2008/11/25 | 102 | 102 | 102 | 102 | 7,000 |
| 2008/11/21 | 102 | 102 | 102 | 102 | 5,000 |
| 2008/11/19 | 102 | 102 | 102 | 102 | 6,000 |
| 2008/11/18 | 110 | 110 | 102 | 102 | 16,000 |
| 2008/11/14 | 108 | 108 | 100 | 100 | 35,000 |
| 2008/11/12 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/11/10 | 111 | 111 | 106 | 107 | 14,000 |
| 2008/11/07 | 106 | 111 | 105 | 111 | 10,000 |
| 2008/11/06 | 106 | 107 | 106 | 106 | 10,000 |
| 2008/11/05 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/11/04 | 118 | 118 | 108 | 108 | 6,000 |
| 2008/10/31 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/10/30 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/10/28 | 110 | 110 | 107 | 107 | 4,000 |
| 2008/10/27 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/10/24 | 113 | 115 | 113 | 115 | 4,000 |
| 2008/10/23 | 115 | 115 | 113 | 113 | 7,000 |
| 2008/10/22 | 117 | 117 | 115 | 115 | 3,000 |
| 2008/10/21 | 118 | 118 | 118 | 118 | 7,000 |
| 2008/10/20 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/10/16 | 122 | 122 | 117 | 117 | 8,000 |
| 2008/10/14 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/10/10 | 124 | 125 | 119 | 125 | 5,000 |
| 2008/10/09 | 125 | 125 | 124 | 125 | 8,000 |
| 2008/10/08 | 141 | 141 | 125 | 125 | 17,000 |
| 2008/10/07 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/06 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/03 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/09/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/09/29 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/09/25 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/09/24 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/09/19 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/09/16 | 156 | 156 | 143 | 143 | 8,000 |
| 2008/09/09 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/09/04 | 156 | 156 | 155 | 155 | 3,000 |
| 2008/09/02 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/08/28 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/08/25 | 156 | 156 | 156 | 156 | 3,000 |
| 2008/08/22 | 157 | 157 | 156 | 156 | 5,000 |
| 2008/08/21 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/08/18 | 160 | 161 | 156 | 156 | 7,000 |
| 2008/08/15 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/14 | 160 | 160 | 157 | 157 | 9,000 |
| 2008/08/13 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/08/12 | 161 | 164 | 161 | 161 | 4,000 |
| 2008/08/08 | 165 | 167 | 165 | 167 | 16,000 |
| 2008/08/06 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/08/04 | 165 | 165 | 165 | 165 | 4,000 |
| 2008/08/01 | 165 | 167 | 165 | 165 | 3,000 |
| 2008/07/25 | 161 | 165 | 160 | 165 | 4,000 |
| 2008/07/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/07/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/07/16 | 168 | 168 | 168 | 168 | 5,000 |
| 2008/07/15 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/14 | 160 | 169 | 160 | 160 | 7,000 |
| 2008/07/10 | 159 | 159 | 159 | 159 | 2,000 |
| 2008/07/09 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/07/08 | 158 | 158 | 157 | 157 | 4,000 |
| 2008/07/07 | 158 | 158 | 156 | 157 | 6,000 |
| 2008/07/02 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/06/25 | 166 | 166 | 166 | 166 | 3,000 |
| 2008/06/24 | 156 | 166 | 156 | 166 | 4,000 |
| 2008/06/20 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/06/18 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/06/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/06/12 | 171 | 171 | 168 | 169 | 7,000 |
| 2008/06/11 | 159 | 160 | 155 | 155 | 4,000 |
| 2008/06/09 | 163 | 163 | 163 | 163 | 7,000 |
| 2008/06/03 | 157 | 165 | 157 | 165 | 6,000 |
| 2008/06/02 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/05/30 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/05/29 | 155 | 155 | 155 | 155 | 6,000 |
| 2008/05/28 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/05/27 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/05/26 | 155 | 155 | 155 | 155 | 8,000 |
| 2008/05/23 | 161 | 161 | 160 | 160 | 7,000 |
| 2008/05/21 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/05/20 | 166 | 166 | 161 | 161 | 3,000 |
| 2008/05/19 | 162 | 163 | 161 | 161 | 11,000 |
| 2008/05/15 | 158 | 160 | 158 | 160 | 5,000 |
| 2008/05/14 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/05/12 | 155 | 159 | 155 | 159 | 7,000 |
| 2008/05/09 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/05/07 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/04/30 | 152 | 152 | 152 | 152 | 3,000 |
| 2008/04/28 | 145 | 154 | 145 | 154 | 3,000 |
| 2008/04/24 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/04/17 | 135 | 135 | 135 | 135 | 20,000 |
| 2008/04/16 | 136 | 136 | 132 | 135 | 17,000 |
| 2008/04/15 | 140 | 140 | 140 | 140 | 29,000 |
| 2008/04/14 | 140 | 140 | 140 | 140 | 9,000 |
| 2008/04/08 | 145 | 145 | 145 | 145 | 6,000 |
| 2008/04/02 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/03/31 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/03/26 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/03/25 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/03/24 | 150 | 150 | 150 | 150 | 50,000 |
| 2008/03/17 | 144 | 145 | 140 | 140 | 14,000 |
| 2008/03/14 | 145 | 146 | 145 | 145 | 14,000 |
| 2008/03/13 | 151 | 152 | 151 | 151 | 9,000 |
| 2008/03/10 | 155 | 156 | 155 | 155 | 13,000 |
| 2008/03/06 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/03/05 | 156 | 156 | 155 | 156 | 22,000 |
| 2008/03/04 | 158 | 159 | 156 | 156 | 4,000 |
| 2008/02/28 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/02/27 | 156 | 156 | 155 | 155 | 8,000 |
| 2008/02/26 | 156 | 156 | 156 | 156 | 14,000 |
| 2008/02/25 | 158 | 159 | 156 | 156 | 31,000 |
| 2008/02/22 | 156 | 156 | 155 | 155 | 18,000 |
| 2008/02/21 | 156 | 156 | 156 | 156 | 5,000 |
| 2008/02/20 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/02/19 | 155 | 156 | 155 | 156 | 3,000 |
| 2008/02/18 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/02/15 | 152 | 152 | 152 | 152 | 4,000 |
| 2008/02/14 | 152 | 152 | 152 | 152 | 4,000 |
| 2008/02/12 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/02/08 | 155 | 155 | 155 | 155 | 6,000 |
| 2008/02/05 | 156 | 156 | 150 | 155 | 15,000 |
| 2008/02/04 | 153 | 153 | 153 | 153 | 6,000 |
| 2008/02/01 | 156 | 156 | 153 | 153 | 4,000 |
| 2008/01/30 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/01/28 | 154 | 154 | 150 | 151 | 18,000 |
| 2008/01/25 | 153 | 154 | 152 | 153 | 8,000 |
| 2008/01/24 | 157 | 157 | 156 | 156 | 8,000 |
| 2008/01/23 | 156 | 157 | 155 | 156 | 8,000 |
| 2008/01/22 | 150 | 150 | 150 | 150 | 7,000 |
| 2008/01/18 | 151 | 155 | 151 | 154 | 21,000 |
| 2008/01/17 | 151 | 152 | 151 | 152 | 17,000 |
| 2008/01/15 | 152 | 153 | 152 | 152 | 18,000 |
| 2008/01/11 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/01/09 | 157 | 157 | 155 | 155 | 4,000 |
| 2008/01/08 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/01/07 | 157 | 158 | 155 | 155 | 4,000 |
| 2008/01/04 | 155 | 156 | 152 | 155 | 18,000 |