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 |
|---|---|---|---|---|---|
| 2008/12/30 | 175 | 180 | 172 | 175 | 33,000 |
| 2008/12/29 | 179 | 179 | 173 | 175 | 32,000 |
| 2008/12/26 | 174 | 180 | 174 | 180 | 18,000 |
| 2008/12/25 | 165 | 177 | 161 | 177 | 29,000 |
| 2008/12/24 | 167 | 167 | 165 | 165 | 11,000 |
| 2008/12/22 | 165 | 165 | 165 | 165 | 4,000 |
| 2008/12/19 | 165 | 166 | 165 | 165 | 6,000 |
| 2008/12/18 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/12/17 | 168 | 168 | 168 | 168 | 10,000 |
| 2008/12/16 | 170 | 170 | 161 | 168 | 33,000 |
| 2008/12/15 | 185 | 187 | 173 | 175 | 42,000 |
| 2008/12/12 | 185 | 187 | 185 | 185 | 8,000 |
| 2008/12/11 | 193 | 193 | 185 | 185 | 23,000 |
| 2008/12/10 | 195 | 196 | 192 | 192 | 6,000 |
| 2008/12/09 | 211 | 219 | 195 | 195 | 42,000 |
| 2008/12/08 | 195 | 200 | 195 | 200 | 9,000 |
| 2008/12/05 | 190 | 193 | 190 | 190 | 24,000 |
| 2008/12/04 | 185 | 190 | 180 | 190 | 4,000 |
| 2008/12/03 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/02 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/12/01 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/11/28 | 200 | 200 | 190 | 190 | 21,000 |
| 2008/11/27 | 198 | 198 | 190 | 190 | 23,000 |
| 2008/11/26 | 196 | 202 | 196 | 200 | 50,000 |
| 2008/11/25 | 190 | 190 | 186 | 188 | 16,000 |
| 2008/11/21 | 190 | 200 | 190 | 200 | 9,000 |
| 2008/11/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/19 | 187 | 187 | 186 | 186 | 3,000 |
| 2008/11/18 | 189 | 191 | 183 | 183 | 27,000 |
| 2008/11/14 | 178 | 179 | 177 | 177 | 4,000 |
| 2008/11/13 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/11/12 | 181 | 181 | 180 | 180 | 6,000 |
| 2008/11/07 | 181 | 181 | 180 | 180 | 10,000 |
| 2008/11/06 | 189 | 189 | 184 | 189 | 15,000 |
| 2008/11/05 | 183 | 188 | 183 | 184 | 10,000 |
| 2008/11/04 | 186 | 186 | 183 | 183 | 5,000 |
| 2008/10/31 | 190 | 190 | 183 | 183 | 5,000 |
| 2008/10/29 | 194 | 198 | 194 | 198 | 25,000 |
| 2008/10/28 | 179 | 179 | 174 | 179 | 21,000 |
| 2008/10/27 | 185 | 185 | 175 | 185 | 37,000 |
| 2008/10/24 | 184 | 190 | 184 | 190 | 20,000 |
| 2008/10/22 | 186 | 186 | 186 | 186 | 4,000 |
| 2008/10/21 | 180 | 183 | 180 | 183 | 21,000 |
| 2008/10/20 | 170 | 175 | 170 | 175 | 9,000 |
| 2008/10/17 | 182 | 182 | 172 | 173 | 5,000 |
| 2008/10/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/10/15 | 190 | 193 | 170 | 193 | 46,000 |
| 2008/10/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/10/10 | 162 | 168 | 153 | 156 | 29,000 |
| 2008/10/09 | 177 | 178 | 171 | 172 | 26,000 |
| 2008/10/08 | 198 | 198 | 173 | 176 | 19,000 |
| 2008/10/07 | 208 | 209 | 196 | 199 | 31,000 |
| 2008/10/06 | 210 | 210 | 210 | 210 | 8,000 |
| 2008/10/03 | 211 | 211 | 210 | 210 | 3,000 |
| 2008/10/02 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/10/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/30 | 220 | 230 | 215 | 215 | 34,000 |
| 2008/09/29 | 224 | 230 | 224 | 230 | 32,000 |
| 2008/09/26 | 216 | 224 | 216 | 224 | 12,000 |
| 2008/09/25 | 210 | 225 | 210 | 225 | 27,000 |
| 2008/09/24 | 213 | 213 | 205 | 209 | 32,000 |
| 2008/09/22 | 225 | 225 | 218 | 218 | 4,000 |
| 2008/09/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/09/18 | 209 | 210 | 205 | 206 | 14,000 |
| 2008/09/17 | 211 | 213 | 211 | 213 | 7,000 |
| 2008/09/16 | 220 | 220 | 220 | 220 | 8,000 |
| 2008/09/12 | 228 | 228 | 223 | 225 | 7,000 |
| 2008/09/11 | 224 | 228 | 220 | 220 | 8,000 |
| 2008/09/10 | 222 | 222 | 222 | 222 | 6,000 |
| 2008/09/09 | 230 | 230 | 218 | 222 | 33,000 |
| 2008/09/08 | 231 | 231 | 227 | 229 | 15,000 |
| 2008/09/05 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/09/04 | 230 | 235 | 230 | 235 | 6,000 |
| 2008/09/03 | 245 | 245 | 231 | 231 | 7,000 |
| 2008/09/02 | 242 | 245 | 240 | 240 | 14,000 |
| 2008/08/29 | 250 | 250 | 248 | 248 | 5,000 |
| 2008/08/28 | 260 | 260 | 251 | 251 | 5,000 |
| 2008/08/27 | 264 | 264 | 254 | 255 | 51,000 |
| 2008/08/26 | 259 | 269 | 259 | 264 | 30,000 |
| 2008/08/25 | 254 | 257 | 253 | 257 | 28,000 |
| 2008/08/22 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/08/20 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/08/15 | 241 | 255 | 241 | 255 | 2,000 |
| 2008/08/14 | 242 | 242 | 241 | 242 | 7,000 |
| 2008/08/12 | 246 | 246 | 245 | 245 | 4,000 |
| 2008/08/07 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/08/06 | 250 | 250 | 247 | 247 | 10,000 |
| 2008/08/04 | 256 | 256 | 250 | 250 | 7,000 |
| 2008/08/01 | 266 | 266 | 256 | 256 | 19,000 |
| 2008/07/31 | 280 | 280 | 278 | 278 | 7,000 |
| 2008/07/30 | 287 | 288 | 285 | 288 | 12,000 |
| 2008/07/29 | 297 | 297 | 287 | 287 | 124,000 |
| 2008/07/28 | 289 | 293 | 281 | 293 | 116,000 |
| 2008/07/25 | 265 | 279 | 263 | 279 | 49,000 |
| 2008/07/24 | 250 | 260 | 250 | 260 | 13,000 |
| 2008/07/23 | 245 | 250 | 245 | 250 | 11,000 |
| 2008/07/22 | 241 | 242 | 237 | 237 | 25,000 |
| 2008/07/18 | 257 | 257 | 247 | 247 | 11,000 |
| 2008/07/17 | 249 | 249 | 242 | 245 | 18,000 |
| 2008/07/16 | 251 | 251 | 250 | 250 | 5,000 |
| 2008/07/15 | 259 | 259 | 250 | 250 | 18,000 |
| 2008/07/14 | 259 | 261 | 259 | 261 | 8,000 |
| 2008/07/11 | 261 | 270 | 260 | 260 | 21,000 |
| 2008/07/10 | 269 | 269 | 262 | 263 | 6,000 |
| 2008/07/09 | 268 | 273 | 263 | 271 | 25,000 |
| 2008/07/08 | 283 | 289 | 266 | 270 | 109,000 |
| 2008/07/07 | 265 | 284 | 265 | 284 | 63,000 |
| 2008/07/04 | 265 | 272 | 265 | 265 | 48,000 |
| 2008/07/03 | 250 | 265 | 250 | 265 | 30,000 |
| 2008/07/02 | 263 | 263 | 263 | 263 | 3,000 |
| 2008/07/01 | 261 | 263 | 250 | 263 | 17,000 |
| 2008/06/30 | 265 | 265 | 260 | 260 | 8,000 |
| 2008/06/27 | 268 | 273 | 265 | 266 | 57,000 |
| 2008/06/26 | 262 | 275 | 260 | 273 | 55,000 |
| 2008/06/25 | 252 | 260 | 252 | 260 | 20,000 |
| 2008/06/24 | 255 | 255 | 252 | 252 | 8,000 |
| 2008/06/23 | 249 | 255 | 249 | 255 | 14,000 |
| 2008/06/20 | 259 | 259 | 254 | 254 | 4,000 |
| 2008/06/19 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/18 | 256 | 256 | 253 | 255 | 8,000 |
| 2008/06/17 | 253 | 254 | 253 | 254 | 2,000 |
| 2008/06/16 | 265 | 265 | 258 | 258 | 12,000 |
| 2008/06/13 | 265 | 266 | 261 | 261 | 18,000 |
| 2008/06/12 | 262 | 263 | 262 | 263 | 4,000 |
| 2008/06/11 | 265 | 266 | 260 | 266 | 43,000 |
| 2008/06/10 | 260 | 260 | 259 | 260 | 20,000 |
| 2008/06/09 | 268 | 268 | 250 | 258 | 16,000 |
| 2008/06/06 | 255 | 269 | 254 | 268 | 11,000 |
| 2008/06/05 | 253 | 253 | 248 | 248 | 7,000 |
| 2008/06/04 | 256 | 256 | 255 | 255 | 4,000 |
| 2008/06/03 | 249 | 256 | 249 | 256 | 13,000 |
| 2008/06/02 | 246 | 249 | 245 | 249 | 14,000 |
| 2008/05/30 | 248 | 248 | 244 | 244 | 8,000 |
| 2008/05/28 | 249 | 250 | 244 | 244 | 74,000 |
| 2008/05/27 | 244 | 247 | 243 | 247 | 23,000 |
| 2008/05/26 | 245 | 248 | 238 | 243 | 46,000 |
| 2008/05/23 | 238 | 245 | 238 | 245 | 13,000 |
| 2008/05/22 | 231 | 237 | 231 | 237 | 9,000 |
| 2008/05/21 | 229 | 230 | 228 | 228 | 14,000 |
| 2008/05/20 | 230 | 230 | 230 | 230 | 14,000 |
| 2008/05/19 | 232 | 233 | 228 | 230 | 40,000 |
| 2008/05/16 | 230 | 230 | 228 | 229 | 15,000 |
| 2008/05/15 | 231 | 231 | 225 | 230 | 53,000 |
| 2008/05/14 | 222 | 225 | 222 | 222 | 8,000 |
| 2008/05/13 | 223 | 227 | 223 | 227 | 5,000 |
| 2008/05/12 | 230 | 230 | 227 | 227 | 3,000 |
| 2008/05/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/05/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/02 | 227 | 231 | 226 | 226 | 13,000 |
| 2008/05/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/04/30 | 240 | 240 | 235 | 235 | 68,000 |
| 2008/04/28 | 233 | 240 | 231 | 240 | 46,000 |
| 2008/04/25 | 221 | 227 | 221 | 227 | 40,000 |
| 2008/04/24 | 222 | 222 | 220 | 221 | 14,000 |
| 2008/04/23 | 221 | 221 | 220 | 221 | 14,000 |
| 2008/04/22 | 221 | 221 | 221 | 221 | 4,000 |
| 2008/04/21 | 220 | 221 | 220 | 221 | 2,000 |
| 2008/04/18 | 220 | 220 | 215 | 218 | 11,000 |
| 2008/04/17 | 223 | 225 | 223 | 225 | 23,000 |
| 2008/04/16 | 222 | 225 | 221 | 225 | 8,000 |
| 2008/04/15 | 227 | 227 | 223 | 223 | 3,000 |
| 2008/04/14 | 225 | 228 | 225 | 228 | 13,000 |
| 2008/04/11 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/04/10 | 226 | 226 | 226 | 226 | 4,000 |
| 2008/04/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/04/08 | 226 | 230 | 226 | 230 | 6,000 |
| 2008/04/07 | 232 | 233 | 225 | 225 | 10,000 |
| 2008/04/04 | 227 | 227 | 222 | 225 | 31,000 |
| 2008/04/03 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/04/02 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/04/01 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/03/31 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/03/28 | 249 | 251 | 245 | 245 | 46,000 |
| 2008/03/27 | 239 | 244 | 239 | 244 | 29,000 |
| 2008/03/26 | 234 | 239 | 234 | 239 | 21,000 |
| 2008/03/25 | 233 | 237 | 233 | 234 | 40,000 |
| 2008/03/24 | 224 | 233 | 224 | 233 | 29,000 |
| 2008/03/21 | 225 | 225 | 222 | 224 | 14,000 |
| 2008/03/19 | 226 | 226 | 217 | 225 | 16,000 |
| 2008/03/18 | 230 | 230 | 225 | 225 | 3,000 |
| 2008/03/17 | 235 | 235 | 230 | 230 | 13,000 |
| 2008/03/14 | 233 | 237 | 233 | 237 | 15,000 |
| 2008/03/13 | 241 | 241 | 234 | 234 | 7,000 |
| 2008/03/12 | 236 | 240 | 236 | 236 | 11,000 |
| 2008/03/11 | 238 | 238 | 230 | 236 | 23,000 |
| 2008/03/10 | 241 | 241 | 238 | 238 | 42,000 |
| 2008/03/07 | 246 | 246 | 241 | 245 | 25,000 |
| 2008/03/06 | 249 | 250 | 246 | 247 | 33,000 |
| 2008/03/05 | 259 | 259 | 251 | 251 | 22,000 |
| 2008/03/04 | 259 | 261 | 259 | 261 | 15,000 |
| 2008/03/03 | 262 | 262 | 255 | 259 | 25,000 |
| 2008/02/29 | 260 | 260 | 254 | 255 | 27,000 |
| 2008/02/28 | 265 | 265 | 260 | 260 | 18,000 |
| 2008/02/27 | 275 | 275 | 261 | 269 | 53,000 |
| 2008/02/26 | 275 | 275 | 270 | 275 | 30,000 |
| 2008/02/25 | 266 | 280 | 266 | 280 | 24,000 |
| 2008/02/22 | 265 | 265 | 263 | 265 | 15,000 |
| 2008/02/21 | 261 | 265 | 261 | 265 | 2,000 |
| 2008/02/20 | 260 | 261 | 260 | 260 | 14,000 |
| 2008/02/18 | 258 | 270 | 256 | 270 | 18,000 |
| 2008/02/15 | 258 | 258 | 257 | 258 | 3,000 |
| 2008/02/14 | 259 | 259 | 258 | 258 | 5,000 |
| 2008/02/13 | 260 | 260 | 255 | 256 | 4,000 |
| 2008/02/12 | 273 | 273 | 270 | 270 | 2,000 |
| 2008/02/08 | 268 | 269 | 268 | 269 | 2,000 |
| 2008/02/07 | 265 | 265 | 261 | 261 | 3,000 |
| 2008/02/06 | 261 | 269 | 261 | 268 | 14,000 |
| 2008/02/05 | 252 | 271 | 252 | 271 | 35,000 |
| 2008/02/04 | 270 | 275 | 270 | 272 | 8,000 |
| 2008/02/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/01/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/01/30 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/01/29 | 281 | 282 | 279 | 281 | 71,000 |
| 2008/01/28 | 266 | 290 | 266 | 275 | 43,000 |
| 2008/01/25 | 250 | 264 | 250 | 264 | 25,000 |
| 2008/01/24 | 245 | 250 | 245 | 250 | 15,000 |
| 2008/01/23 | 243 | 245 | 241 | 245 | 23,000 |
| 2008/01/22 | 251 | 251 | 241 | 242 | 28,000 |
| 2008/01/21 | 251 | 253 | 251 | 253 | 12,000 |
| 2008/01/18 | 250 | 259 | 240 | 259 | 30,000 |
| 2008/01/17 | 260 | 260 | 260 | 260 | 5,000 |
| 2008/01/16 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/01/15 | 261 | 261 | 260 | 260 | 8,000 |
| 2008/01/11 | 265 | 268 | 265 | 267 | 25,000 |
| 2008/01/10 | 266 | 270 | 266 | 267 | 30,000 |
| 2008/01/09 | 260 | 265 | 260 | 265 | 28,000 |
| 2008/01/08 | 271 | 271 | 264 | 265 | 60,000 |
| 2008/01/07 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/01/04 | 277 | 277 | 268 | 269 | 5,000 |