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 |
|---|---|---|---|---|---|
| 2010/12/30 | 155 | 155 | 154 | 154 | 12,000 |
| 2010/12/29 | 155 | 155 | 154 | 155 | 9,000 |
| 2010/12/28 | 155 | 156 | 155 | 155 | 10,000 |
| 2010/12/27 | 151 | 155 | 151 | 152 | 8,000 |
| 2010/12/24 | 140 | 150 | 140 | 150 | 39,000 |
| 2010/12/22 | 136 | 140 | 136 | 140 | 13,000 |
| 2010/12/21 | 136 | 136 | 136 | 136 | 3,000 |
| 2010/12/20 | 135 | 137 | 135 | 137 | 5,000 |
| 2010/12/17 | 135 | 135 | 135 | 135 | 5,000 |
| 2010/12/16 | 138 | 138 | 133 | 133 | 9,000 |
| 2010/12/15 | 133 | 139 | 132 | 138 | 29,000 |
| 2010/12/14 | 135 | 135 | 126 | 133 | 31,000 |
| 2010/12/13 | 135 | 135 | 133 | 135 | 5,000 |
| 2010/12/10 | 138 | 138 | 134 | 134 | 14,000 |
| 2010/12/09 | 133 | 138 | 133 | 138 | 26,000 |
| 2010/12/08 | 130 | 135 | 130 | 133 | 17,000 |
| 2010/12/07 | 129 | 129 | 129 | 129 | 11,000 |
| 2010/12/06 | 0 | 0 | 0 | 128 | 0 |
| 2010/12/03 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/12/02 | 129 | 129 | 129 | 129 | 4,000 |
| 2010/12/01 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 132 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 132 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 132 | 0 |
| 2010/11/25 | 129 | 132 | 129 | 132 | 14,000 |
| 2010/11/24 | 130 | 130 | 126 | 126 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 128 | 0 |
| 2010/11/19 | 127 | 128 | 127 | 128 | 2,000 |
| 2010/11/18 | 131 | 131 | 126 | 126 | 2,000 |
| 2010/11/17 | 127 | 128 | 127 | 128 | 6,000 |
| 2010/11/16 | 128 | 128 | 126 | 126 | 14,000 |
| 2010/11/15 | 127 | 130 | 127 | 129 | 9,000 |
| 2010/11/12 | 125 | 125 | 125 | 125 | 4,000 |
| 2010/11/11 | 125 | 126 | 124 | 125 | 12,000 |
| 2010/11/10 | 121 | 125 | 119 | 125 | 24,000 |
| 2010/11/09 | 124 | 140 | 120 | 120 | 109,000 |
| 2010/11/08 | 120 | 120 | 117 | 117 | 10,000 |
| 2010/11/05 | 114 | 118 | 114 | 118 | 14,000 |
| 2010/11/04 | 116 | 116 | 115 | 115 | 3,000 |
| 2010/11/02 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 115 | 0 |
| 2010/10/29 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/10/28 | 115 | 115 | 115 | 115 | 3,000 |
| 2010/10/27 | 114 | 114 | 114 | 114 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 112 | 0 |
| 2010/10/25 | 117 | 117 | 112 | 112 | 13,000 |
| 2010/10/22 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 113 | 0 |
| 2010/10/20 | 114 | 114 | 113 | 113 | 4,000 |
| 2010/10/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/10/18 | 114 | 114 | 114 | 114 | 1,000 |
| 2010/10/15 | 115 | 115 | 115 | 115 | 1,000 |
| 2010/10/14 | 112 | 115 | 112 | 115 | 6,000 |
| 2010/10/13 | 0 | 0 | 0 | 113 | 0 |
| 2010/10/12 | 112 | 113 | 112 | 113 | 3,000 |
| 2010/10/08 | 112 | 113 | 112 | 112 | 11,000 |
| 2010/10/07 | 112 | 112 | 112 | 112 | 3,000 |
| 2010/10/06 | 114 | 114 | 111 | 111 | 9,000 |
| 2010/10/05 | 115 | 115 | 114 | 114 | 5,000 |
| 2010/10/04 | 120 | 120 | 115 | 117 | 10,000 |
| 2010/10/01 | 0 | 0 | 0 | 121 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 121 | 0 |
| 2010/09/29 | 119 | 121 | 119 | 121 | 2,000 |
| 2010/09/28 | 117 | 117 | 117 | 117 | 4,000 |
| 2010/09/27 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/09/24 | 117 | 117 | 117 | 117 | 2,000 |
| 2010/09/22 | 116 | 116 | 116 | 116 | 2,000 |
| 2010/09/21 | 116 | 116 | 116 | 116 | 3,000 |
| 2010/09/17 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 117 | 0 |
| 2010/09/15 | 117 | 117 | 115 | 117 | 7,000 |
| 2010/09/14 | 117 | 117 | 117 | 117 | 2,000 |
| 2010/09/13 | 118 | 119 | 116 | 116 | 3,000 |
| 2010/09/10 | 0 | 0 | 0 | 114 | 0 |
| 2010/09/09 | 114 | 114 | 114 | 114 | 1,000 |
| 2010/09/08 | 117 | 117 | 112 | 113 | 13,000 |
| 2010/09/07 | 0 | 0 | 0 | 117 | 0 |
| 2010/09/06 | 117 | 117 | 117 | 117 | 1,000 |
| 2010/09/03 | 117 | 117 | 115 | 115 | 4,000 |
| 2010/09/02 | 117 | 117 | 117 | 117 | 3,000 |
| 2010/09/01 | 0 | 0 | 0 | 117 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 117 | 0 |
| 2010/08/30 | 117 | 117 | 114 | 117 | 8,000 |
| 2010/08/27 | 0 | 0 | 0 | 119 | 0 |
| 2010/08/26 | 119 | 119 | 119 | 119 | 2,000 |
| 2010/08/25 | 118 | 119 | 118 | 119 | 2,000 |
| 2010/08/24 | 118 | 118 | 118 | 118 | 6,000 |
| 2010/08/23 | 0 | 0 | 0 | 121 | 0 |
| 2010/08/20 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 122 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 122 | 0 |
| 2010/08/17 | 121 | 122 | 121 | 122 | 4,000 |
| 2010/08/16 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/08/13 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/08/12 | 121 | 121 | 120 | 121 | 6,000 |
| 2010/08/11 | 125 | 126 | 125 | 125 | 5,000 |
| 2010/08/10 | 123 | 125 | 123 | 125 | 5,000 |
| 2010/08/09 | 123 | 123 | 123 | 123 | 2,000 |
| 2010/08/06 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/08/05 | 124 | 124 | 124 | 124 | 2,000 |
| 2010/08/04 | 125 | 125 | 125 | 125 | 2,000 |
| 2010/08/03 | 122 | 124 | 120 | 124 | 8,000 |
| 2010/08/02 | 121 | 121 | 121 | 121 | 4,000 |
| 2010/07/30 | 0 | 0 | 0 | 125 | 0 |
| 2010/07/29 | 126 | 126 | 125 | 125 | 3,000 |
| 2010/07/28 | 128 | 128 | 127 | 127 | 8,000 |
| 2010/07/27 | 129 | 129 | 128 | 128 | 5,000 |
| 2010/07/26 | 129 | 129 | 129 | 129 | 1,000 |
| 2010/07/23 | 129 | 129 | 129 | 129 | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 129 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 129 | 0 |
| 2010/07/20 | 129 | 129 | 129 | 129 | 8,000 |
| 2010/07/16 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/07/15 | 127 | 130 | 127 | 130 | 15,000 |
| 2010/07/14 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/07/13 | 127 | 127 | 125 | 125 | 3,000 |
| 2010/07/12 | 127 | 127 | 127 | 127 | 3,000 |
| 2010/07/09 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/07/08 | 124 | 124 | 122 | 122 | 3,000 |
| 2010/07/07 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 121 | 0 |
| 2010/07/05 | 121 | 121 | 121 | 121 | 2,000 |
| 2010/07/02 | 0 | 0 | 0 | 120 | 0 |
| 2010/07/01 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/06/30 | 120 | 122 | 120 | 122 | 3,000 |
| 2010/06/29 | 121 | 121 | 121 | 121 | 4,000 |
| 2010/06/28 | 120 | 120 | 120 | 120 | 19,000 |
| 2010/06/25 | 128 | 128 | 128 | 128 | 2,000 |
| 2010/06/24 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 130 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 130 | 0 |
| 2010/06/21 | 130 | 131 | 130 | 130 | 9,000 |
| 2010/06/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 130 | 0 |
| 2010/06/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/06/15 | 127 | 127 | 127 | 127 | 7,000 |
| 2010/06/14 | 122 | 132 | 122 | 127 | 11,000 |
| 2010/06/11 | 0 | 0 | 0 | 120 | 0 |
| 2010/06/10 | 120 | 120 | 120 | 120 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 130 | 0 |
| 2010/06/08 | 130 | 130 | 130 | 130 | 4,000 |
| 2010/06/07 | 0 | 0 | 0 | 130 | 0 |
| 2010/06/04 | 128 | 130 | 128 | 130 | 4,000 |
| 2010/06/03 | 0 | 0 | 0 | 128 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 128 | 0 |
| 2010/06/01 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/05/31 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/05/28 | 128 | 128 | 128 | 128 | 11,000 |
| 2010/05/27 | 0 | 0 | 0 | 122 | 0 |
| 2010/05/26 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/05/25 | 127 | 127 | 122 | 122 | 3,000 |
| 2010/05/24 | 127 | 127 | 127 | 127 | 5,000 |
| 2010/05/21 | 125 | 125 | 118 | 118 | 22,000 |
| 2010/05/20 | 130 | 130 | 127 | 127 | 5,000 |
| 2010/05/19 | 127 | 129 | 126 | 129 | 8,000 |
| 2010/05/18 | 145 | 145 | 124 | 128 | 25,000 |
| 2010/05/17 | 136 | 150 | 133 | 135 | 90,000 |
| 2010/05/14 | 128 | 130 | 128 | 130 | 15,000 |
| 2010/05/13 | 126 | 130 | 125 | 128 | 15,000 |
| 2010/05/12 | 127 | 129 | 125 | 127 | 16,000 |
| 2010/05/11 | 125 | 133 | 125 | 132 | 42,000 |
| 2010/05/10 | 115 | 122 | 115 | 120 | 16,000 |
| 2010/05/07 | 115 | 117 | 114 | 117 | 8,000 |
| 2010/05/06 | 125 | 125 | 122 | 122 | 7,000 |
| 2010/04/30 | 119 | 122 | 119 | 121 | 8,000 |
| 2010/04/28 | 125 | 125 | 121 | 121 | 8,000 |
| 2010/04/27 | 119 | 125 | 119 | 123 | 17,000 |
| 2010/04/26 | 127 | 128 | 115 | 115 | 24,000 |
| 2010/04/23 | 115 | 117 | 112 | 117 | 24,000 |
| 2010/04/22 | 115 | 120 | 115 | 120 | 9,000 |
| 2010/04/21 | 113 | 113 | 113 | 113 | 1,000 |
| 2010/04/20 | 116 | 116 | 114 | 114 | 5,000 |
| 2010/04/19 | 0 | 0 | 0 | 119 | 0 |
| 2010/04/16 | 117 | 119 | 116 | 119 | 7,000 |
| 2010/04/15 | 119 | 121 | 112 | 118 | 30,000 |
| 2010/04/14 | 119 | 119 | 118 | 119 | 3,000 |
| 2010/04/13 | 122 | 122 | 118 | 118 | 6,000 |
| 2010/04/12 | 112 | 120 | 112 | 119 | 28,000 |
| 2010/04/09 | 113 | 116 | 110 | 112 | 43,000 |
| 2010/04/08 | 108 | 111 | 106 | 110 | 23,000 |
| 2010/04/07 | 103 | 108 | 103 | 108 | 4,000 |
| 2010/04/06 | 101 | 103 | 101 | 103 | 2,000 |
| 2010/04/05 | 101 | 101 | 101 | 101 | 2,000 |
| 2010/04/02 | 104 | 104 | 104 | 104 | 3,000 |
| 2010/04/01 | 104 | 104 | 104 | 104 | 1,000 |
| 2010/03/31 | 104 | 104 | 104 | 104 | 3,000 |
| 2010/03/29 | 102 | 104 | 102 | 104 | 4,000 |
| 2010/03/25 | 103 | 103 | 97 | 97 | 7,000 |
| 2010/03/24 | 104 | 104 | 104 | 104 | 1,000 |
| 2010/03/23 | 100 | 100 | 97 | 100 | 8,000 |
| 2010/03/18 | 96 | 96 | 96 | 96 | 12,000 |
| 2010/03/17 | 96 | 96 | 96 | 96 | 3,000 |
| 2010/03/16 | 96 | 96 | 96 | 96 | 7,000 |
| 2010/03/15 | 96 | 96 | 96 | 96 | 6,000 |
| 2010/03/10 | 96 | 96 | 96 | 96 | 3,000 |
| 2010/03/09 | 100 | 100 | 100 | 100 | 3,000 |
| 2010/03/08 | 98 | 98 | 95 | 95 | 13,000 |
| 2010/03/04 | 96 | 96 | 96 | 96 | 4,000 |
| 2010/03/01 | 96 | 96 | 96 | 96 | 1,000 |
| 2010/02/25 | 96 | 96 | 96 | 96 | 4,000 |
| 2010/02/23 | 96 | 96 | 96 | 96 | 1,000 |
| 2010/02/22 | 97 | 97 | 96 | 96 | 3,000 |
| 2010/02/17 | 97 | 97 | 97 | 97 | 1,000 |
| 2010/02/16 | 95 | 97 | 95 | 97 | 9,000 |
| 2010/02/15 | 95 | 95 | 95 | 95 | 4,000 |
| 2010/02/12 | 95 | 95 | 93 | 94 | 11,000 |
| 2010/02/10 | 92 | 92 | 92 | 92 | 3,000 |
| 2010/02/08 | 95 | 95 | 95 | 95 | 3,000 |
| 2010/01/29 | 92 | 96 | 92 | 96 | 2,000 |
| 2010/01/26 | 97 | 97 | 97 | 97 | 1,000 |
| 2010/01/22 | 92 | 92 | 92 | 92 | 2,000 |
| 2010/01/21 | 92 | 92 | 92 | 92 | 3,000 |
| 2010/01/20 | 95 | 95 | 95 | 95 | 2,000 |
| 2010/01/18 | 92 | 95 | 92 | 95 | 4,000 |
| 2010/01/15 | 95 | 95 | 95 | 95 | 2,000 |
| 2010/01/14 | 95 | 95 | 95 | 95 | 3,000 |
| 2010/01/13 | 93 | 93 | 93 | 93 | 5,000 |
| 2010/01/12 | 100 | 100 | 100 | 100 | 2,000 |
| 2010/01/08 | 100 | 100 | 100 | 100 | 4,000 |
| 2010/01/04 | 90 | 100 | 90 | 100 | 2,000 |