永大産業(7822)の株価時系列情報
永大産業(7822)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 |
---|---|---|---|---|---|
2007/12/28 | 289 | 289 | 282 | 282 | 11,000 |
2007/12/27 | 289 | 289 | 289 | 289 | 36,000 |
2007/12/26 | 276 | 289 | 275 | 289 | 33,000 |
2007/12/25 | 275 | 280 | 271 | 278 | 37,000 |
2007/12/21 | 268 | 283 | 268 | 271 | 26,000 |
2007/12/20 | 280 | 280 | 273 | 273 | 93,000 |
2007/12/19 | 280 | 290 | 280 | 280 | 61,000 |
2007/12/18 | 290 | 290 | 280 | 280 | 25,000 |
2007/12/17 | 300 | 300 | 290 | 290 | 24,000 |
2007/12/14 | 300 | 300 | 300 | 300 | 12,000 |
2007/12/13 | 300 | 300 | 300 | 300 | 7,000 |
2007/12/12 | 300 | 300 | 299 | 300 | 18,000 |
2007/12/11 | 304 | 304 | 300 | 300 | 27,000 |
2007/12/10 | 303 | 305 | 295 | 305 | 67,000 |
2007/12/07 | 306 | 308 | 300 | 303 | 28,000 |
2007/12/06 | 318 | 318 | 306 | 306 | 13,000 |
2007/12/05 | 310 | 320 | 308 | 318 | 13,000 |
2007/12/04 | 310 | 311 | 310 | 310 | 6,000 |
2007/12/03 | 318 | 318 | 315 | 318 | 15,000 |
2007/11/30 | 310 | 315 | 310 | 315 | 12,000 |
2007/11/29 | 315 | 315 | 310 | 310 | 6,000 |
2007/11/28 | 332 | 332 | 310 | 310 | 56,000 |
2007/11/27 | 310 | 317 | 310 | 317 | 51,000 |
2007/11/26 | 305 | 315 | 305 | 310 | 20,000 |
2007/11/22 | 290 | 305 | 290 | 304 | 57,000 |
2007/11/21 | 289 | 295 | 287 | 287 | 6,000 |
2007/11/20 | 286 | 290 | 286 | 290 | 20,000 |
2007/11/19 | 292 | 299 | 292 | 295 | 15,000 |
2007/11/16 | 285 | 298 | 285 | 295 | 12,000 |
2007/11/15 | 280 | 285 | 280 | 285 | 56,000 |
2007/11/14 | 285 | 285 | 280 | 281 | 4,000 |
2007/11/13 | 261 | 285 | 261 | 285 | 32,000 |
2007/11/12 | 284 | 284 | 275 | 280 | 83,000 |
2007/11/09 | 291 | 291 | 285 | 286 | 14,000 |
2007/11/08 | 286 | 291 | 286 | 291 | 13,000 |
2007/11/07 | 298 | 298 | 292 | 292 | 5,000 |
2007/11/06 | 287 | 298 | 287 | 298 | 19,000 |
2007/11/05 | 291 | 293 | 287 | 288 | 24,000 |
2007/11/02 | 293 | 293 | 293 | 293 | 6,000 |
2007/11/01 | 293 | 300 | 293 | 293 | 15,000 |
2007/10/31 | 285 | 295 | 284 | 284 | 38,000 |
2007/10/30 | 287 | 289 | 281 | 284 | 140,000 |
2007/10/29 | 310 | 311 | 297 | 297 | 140,000 |
2007/10/26 | 310 | 311 | 307 | 310 | 36,000 |
2007/10/25 | 310 | 320 | 310 | 319 | 98,000 |
2007/10/24 | 313 | 319 | 312 | 315 | 36,000 |
2007/10/23 | 305 | 312 | 305 | 312 | 43,000 |
2007/10/22 | 306 | 306 | 302 | 305 | 73,000 |
2007/10/19 | 326 | 326 | 313 | 316 | 66,000 |
2007/10/18 | 329 | 329 | 324 | 326 | 19,000 |
2007/10/17 | 334 | 334 | 332 | 332 | 9,000 |
2007/10/16 | 330 | 334 | 330 | 334 | 6,000 |
2007/10/15 | 326 | 334 | 326 | 334 | 30,000 |
2007/10/12 | 328 | 328 | 326 | 327 | 20,000 |
2007/10/11 | 327 | 330 | 326 | 326 | 7,000 |
2007/10/10 | 326 | 330 | 326 | 327 | 18,000 |
2007/10/09 | 324 | 328 | 324 | 325 | 6,000 |
2007/10/05 | 320 | 324 | 320 | 324 | 7,000 |
2007/10/04 | 320 | 324 | 320 | 322 | 21,000 |
2007/10/03 | 319 | 323 | 319 | 320 | 34,000 |
2007/10/02 | 325 | 325 | 319 | 319 | 29,000 |
2007/10/01 | 322 | 328 | 322 | 326 | 17,000 |
2007/09/28 | 312 | 317 | 312 | 314 | 63,000 |
2007/09/27 | 337 | 337 | 325 | 327 | 85,000 |
2007/09/26 | 334 | 339 | 333 | 335 | 34,000 |
2007/09/25 | 339 | 339 | 332 | 335 | 30,000 |
2007/09/21 | 331 | 335 | 331 | 334 | 18,000 |
2007/09/20 | 352 | 352 | 339 | 345 | 43,000 |
2007/09/19 | 350 | 352 | 350 | 352 | 10,000 |
2007/09/18 | 360 | 360 | 350 | 350 | 19,000 |
2007/09/14 | 360 | 365 | 360 | 365 | 16,000 |
2007/09/13 | 369 | 370 | 365 | 365 | 17,000 |
2007/09/12 | 370 | 370 | 365 | 370 | 28,000 |
2007/09/11 | 378 | 378 | 370 | 370 | 18,000 |
2007/09/10 | 380 | 380 | 379 | 379 | 6,000 |
2007/09/07 | 381 | 381 | 379 | 381 | 13,000 |
2007/09/06 | 380 | 381 | 380 | 381 | 6,000 |
2007/09/05 | 388 | 388 | 382 | 385 | 9,000 |
2007/09/04 | 391 | 391 | 385 | 390 | 8,000 |
2007/09/03 | 393 | 393 | 391 | 391 | 4,000 |
2007/08/31 | 397 | 399 | 393 | 399 | 6,000 |
2007/08/30 | 390 | 400 | 390 | 395 | 27,000 |
2007/08/29 | 379 | 380 | 379 | 379 | 7,000 |
2007/08/28 | 400 | 400 | 381 | 381 | 18,000 |
2007/08/27 | 404 | 404 | 390 | 390 | 73,000 |
2007/08/24 | 399 | 415 | 399 | 414 | 21,000 |
2007/08/23 | 385 | 399 | 384 | 399 | 22,000 |
2007/08/22 | 377 | 383 | 377 | 380 | 27,000 |
2007/08/21 | 380 | 393 | 378 | 378 | 28,000 |
2007/08/20 | 373 | 380 | 373 | 380 | 41,000 |
2007/08/17 | 394 | 395 | 365 | 368 | 31,000 |
2007/08/16 | 408 | 408 | 387 | 394 | 16,000 |
2007/08/15 | 410 | 411 | 410 | 410 | 13,000 |
2007/08/14 | 411 | 411 | 410 | 410 | 4,000 |
2007/08/13 | 400 | 411 | 400 | 411 | 4,000 |
2007/08/10 | 412 | 415 | 395 | 400 | 40,000 |
2007/08/09 | 424 | 425 | 421 | 421 | 34,000 |
2007/08/08 | 426 | 430 | 425 | 425 | 15,000 |
2007/08/07 | 436 | 436 | 425 | 426 | 25,000 |
2007/08/06 | 421 | 423 | 421 | 423 | 22,000 |
2007/08/03 | 425 | 430 | 424 | 424 | 57,000 |
2007/08/02 | 441 | 450 | 441 | 445 | 11,000 |
2007/08/01 | 446 | 447 | 445 | 445 | 7,000 |
2007/07/31 | 455 | 455 | 450 | 451 | 5,000 |
2007/07/30 | 455 | 460 | 445 | 460 | 11,000 |
2007/07/27 | 465 | 465 | 452 | 453 | 58,000 |
2007/07/26 | 450 | 452 | 447 | 451 | 31,000 |
2007/07/25 | 473 | 473 | 451 | 465 | 79,000 |
2007/07/24 | 445 | 452 | 445 | 448 | 12,000 |
2007/07/23 | 444 | 445 | 444 | 444 | 10,000 |
2007/07/20 | 455 | 455 | 445 | 445 | 47,000 |
2007/07/19 | 457 | 457 | 456 | 456 | 5,000 |
2007/07/18 | 460 | 460 | 457 | 457 | 14,000 |
2007/07/17 | 464 | 464 | 458 | 458 | 5,000 |
2007/07/13 | 464 | 464 | 457 | 460 | 19,000 |
2007/07/12 | 462 | 465 | 462 | 465 | 5,000 |
2007/07/11 | 462 | 467 | 462 | 462 | 13,000 |
2007/07/10 | 465 | 466 | 463 | 463 | 16,000 |
2007/07/09 | 487 | 487 | 464 | 464 | 27,000 |
2007/07/06 | 463 | 463 | 462 | 462 | 6,000 |
2007/07/05 | 472 | 472 | 466 | 466 | 22,000 |
2007/07/04 | 471 | 472 | 471 | 472 | 7,000 |
2007/07/03 | 477 | 478 | 473 | 475 | 21,000 |
2007/07/02 | 481 | 481 | 481 | 481 | 1,000 |
2007/06/29 | 494 | 495 | 481 | 486 | 26,000 |
2007/06/28 | 488 | 490 | 482 | 489 | 38,000 |
2007/06/27 | 500 | 500 | 482 | 485 | 95,000 |
2007/06/26 | 494 | 494 | 487 | 494 | 32,000 |
2007/06/25 | 494 | 498 | 484 | 496 | 66,000 |
2007/06/22 | 478 | 484 | 478 | 484 | 41,000 |
2007/06/21 | 476 | 477 | 475 | 477 | 13,000 |
2007/06/20 | 473 | 477 | 473 | 475 | 27,000 |
2007/06/19 | 470 | 471 | 469 | 471 | 28,000 |
2007/06/18 | 468 | 469 | 466 | 468 | 21,000 |
2007/06/15 | 464 | 471 | 460 | 465 | 25,000 |
2007/06/14 | 451 | 463 | 451 | 463 | 36,000 |
2007/06/13 | 450 | 455 | 447 | 449 | 26,000 |
2007/06/12 | 454 | 454 | 449 | 450 | 4,000 |
2007/06/11 | 454 | 458 | 449 | 454 | 27,000 |
2007/06/08 | 449 | 453 | 445 | 453 | 17,000 |
2007/06/07 | 451 | 458 | 450 | 453 | 31,000 |
2007/06/06 | 461 | 465 | 451 | 451 | 30,000 |
2007/06/05 | 469 | 473 | 461 | 463 | 11,000 |
2007/06/04 | 476 | 476 | 470 | 474 | 44,000 |
2007/06/01 | 481 | 481 | 478 | 479 | 11,000 |
2007/05/31 | 486 | 486 | 480 | 485 | 77,000 |
2007/05/30 | 486 | 486 | 480 | 486 | 39,000 |
2007/05/29 | 487 | 490 | 484 | 490 | 84,000 |
2007/05/28 | 514 | 514 | 483 | 484 | 156,000 |
2007/05/25 | 464 | 480 | 463 | 480 | 115,000 |
2007/05/24 | 447 | 454 | 445 | 454 | 57,000 |
2007/05/23 | 446 | 450 | 446 | 449 | 18,000 |
2007/05/22 | 451 | 451 | 445 | 446 | 28,000 |
2007/05/21 | 470 | 470 | 452 | 452 | 24,000 |
2007/05/18 | 474 | 474 | 465 | 465 | 12,000 |
2007/05/17 | 476 | 476 | 472 | 473 | 11,000 |
2007/05/16 | 477 | 478 | 476 | 477 | 16,000 |
2007/05/15 | 475 | 478 | 465 | 478 | 32,000 |
2007/05/14 | 481 | 481 | 460 | 475 | 49,000 |
2007/05/11 | 475 | 475 | 473 | 473 | 20,000 |
2007/05/10 | 480 | 481 | 477 | 477 | 16,000 |
2007/05/09 | 475 | 482 | 475 | 481 | 32,000 |
2007/05/08 | 481 | 490 | 470 | 490 | 53,000 |
2007/05/07 | 485 | 485 | 477 | 485 | 18,000 |
2007/05/02 | 484 | 500 | 484 | 491 | 25,000 |
2007/05/01 | 499 | 499 | 481 | 484 | 19,000 |
2007/04/27 | 504 | 504 | 500 | 504 | 103,000 |
2007/04/26 | 465 | 470 | 464 | 464 | 28,000 |
2007/04/25 | 495 | 495 | 470 | 470 | 47,000 |
2007/04/24 | 480 | 480 | 478 | 480 | 24,000 |
2007/04/23 | 486 | 486 | 475 | 484 | 32,000 |
2007/04/20 | 476 | 494 | 476 | 494 | 68,000 |
2007/04/19 | 470 | 474 | 467 | 474 | 44,000 |
2007/04/18 | 484 | 484 | 475 | 480 | 86,000 |
2007/04/17 | 490 | 490 | 486 | 489 | 70,000 |
2007/04/16 | 500 | 500 | 492 | 496 | 36,000 |
2007/04/13 | 503 | 504 | 500 | 500 | 17,000 |
2007/04/12 | 504 | 504 | 502 | 502 | 43,000 |
2007/04/11 | 510 | 510 | 502 | 503 | 75,000 |
2007/04/10 | 515 | 515 | 507 | 508 | 44,000 |
2007/04/09 | 515 | 516 | 502 | 516 | 47,000 |
2007/04/06 | 520 | 523 | 520 | 522 | 39,000 |
2007/04/05 | 522 | 527 | 521 | 521 | 18,000 |
2007/04/04 | 517 | 529 | 517 | 520 | 47,000 |
2007/04/03 | 530 | 536 | 520 | 527 | 94,000 |
2007/04/02 | 521 | 522 | 518 | 520 | 52,000 |
2007/03/30 | 526 | 544 | 518 | 525 | 43,000 |
2007/03/29 | 535 | 546 | 515 | 546 | 55,000 |
2007/03/28 | 540 | 544 | 530 | 543 | 40,000 |
2007/03/27 | 560 | 560 | 540 | 549 | 203,000 |
2007/03/26 | 549 | 549 | 529 | 544 | 123,000 |
2007/03/23 | 520 | 538 | 520 | 529 | 60,000 |
2007/03/22 | 528 | 534 | 527 | 530 | 87,000 |
2007/03/20 | 523 | 538 | 520 | 537 | 129,000 |
2007/03/19 | 518 | 521 | 516 | 520 | 43,000 |
2007/03/16 | 512 | 536 | 509 | 536 | 76,000 |
2007/03/15 | 520 | 520 | 510 | 513 | 26,000 |
2007/03/14 | 515 | 515 | 509 | 510 | 39,000 |
2007/03/13 | 530 | 530 | 517 | 517 | 36,000 |
2007/03/12 | 539 | 539 | 528 | 538 | 38,000 |
2007/03/09 | 548 | 548 | 518 | 548 | 65,000 |
2007/03/08 | 544 | 548 | 533 | 548 | 119,000 |
2007/03/07 | 522 | 545 | 522 | 545 | 153,000 |
2007/03/06 | 515 | 528 | 505 | 515 | 100,000 |
2007/03/05 | 530 | 540 | 505 | 505 | 117,000 |
2007/03/02 | 545 | 560 | 521 | 535 | 290,000 |
2007/03/01 | 571 | 575 | 536 | 548 | 811,000 |
2007/02/28 | 500 | 565 | 483 | 550 | 2,980,000 |