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 |
|---|---|---|---|---|---|
| 2010/12/30 | 275 | 278 | 275 | 278 | 7,000 |
| 2010/12/29 | 275 | 278 | 275 | 278 | 16,000 |
| 2010/12/28 | 273 | 275 | 270 | 275 | 16,000 |
| 2010/12/27 | 278 | 278 | 270 | 273 | 40,000 |
| 2010/12/24 | 280 | 282 | 275 | 280 | 27,000 |
| 2010/12/22 | 278 | 280 | 275 | 280 | 15,000 |
| 2010/12/21 | 274 | 278 | 274 | 278 | 16,000 |
| 2010/12/20 | 280 | 284 | 269 | 280 | 47,000 |
| 2010/12/17 | 273 | 276 | 273 | 276 | 11,000 |
| 2010/12/16 | 269 | 271 | 268 | 271 | 25,000 |
| 2010/12/15 | 265 | 268 | 265 | 266 | 22,000 |
| 2010/12/14 | 254 | 265 | 254 | 265 | 46,000 |
| 2010/12/13 | 252 | 256 | 252 | 254 | 14,000 |
| 2010/12/10 | 253 | 253 | 252 | 252 | 5,000 |
| 2010/12/09 | 254 | 255 | 253 | 253 | 7,000 |
| 2010/12/08 | 253 | 254 | 251 | 254 | 6,000 |
| 2010/12/07 | 255 | 255 | 246 | 253 | 34,000 |
| 2010/12/06 | 257 | 257 | 254 | 256 | 21,000 |
| 2010/12/03 | 253 | 254 | 253 | 254 | 4,000 |
| 2010/12/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/12/01 | 250 | 250 | 249 | 249 | 2,000 |
| 2010/11/30 | 249 | 253 | 249 | 250 | 14,000 |
| 2010/11/29 | 244 | 248 | 244 | 247 | 19,000 |
| 2010/11/26 | 243 | 244 | 242 | 244 | 21,000 |
| 2010/11/25 | 241 | 245 | 241 | 245 | 11,000 |
| 2010/11/24 | 241 | 241 | 240 | 240 | 6,000 |
| 2010/11/22 | 241 | 241 | 240 | 240 | 5,000 |
| 2010/11/19 | 242 | 242 | 239 | 240 | 20,000 |
| 2010/11/18 | 241 | 241 | 239 | 239 | 7,000 |
| 2010/11/17 | 239 | 239 | 239 | 239 | 4,000 |
| 2010/11/16 | 238 | 240 | 238 | 239 | 26,000 |
| 2010/11/15 | 239 | 239 | 237 | 237 | 21,000 |
| 2010/11/12 | 234 | 239 | 234 | 239 | 2,000 |
| 2010/11/11 | 234 | 236 | 230 | 236 | 10,000 |
| 2010/11/10 | 235 | 239 | 234 | 239 | 6,000 |
| 2010/11/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/11/08 | 239 | 239 | 235 | 235 | 9,000 |
| 2010/11/05 | 226 | 231 | 226 | 231 | 2,000 |
| 2010/11/04 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/11/02 | 221 | 226 | 221 | 225 | 13,000 |
| 2010/11/01 | 228 | 229 | 228 | 229 | 2,000 |
| 2010/10/29 | 233 | 234 | 230 | 232 | 13,000 |
| 2010/10/28 | 235 | 235 | 233 | 235 | 20,000 |
| 2010/10/27 | 234 | 235 | 234 | 235 | 18,000 |
| 2010/10/26 | 229 | 232 | 229 | 231 | 20,000 |
| 2010/10/25 | 221 | 227 | 221 | 227 | 5,000 |
| 2010/10/22 | 223 | 223 | 221 | 221 | 8,000 |
| 2010/10/21 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/20 | 222 | 222 | 220 | 220 | 3,000 |
| 2010/10/19 | 219 | 230 | 219 | 230 | 17,000 |
| 2010/10/18 | 232 | 232 | 227 | 227 | 6,000 |
| 2010/10/15 | 228 | 232 | 225 | 232 | 16,000 |
| 2010/10/14 | 224 | 225 | 223 | 225 | 3,000 |
| 2010/10/13 | 224 | 224 | 222 | 222 | 2,000 |
| 2010/10/12 | 214 | 219 | 214 | 218 | 5,000 |
| 2010/10/08 | 218 | 218 | 215 | 216 | 13,000 |
| 2010/10/07 | 0 | 0 | 0 | 217 | 0 |
| 2010/10/06 | 220 | 220 | 217 | 217 | 10,000 |
| 2010/10/05 | 221 | 221 | 220 | 220 | 17,000 |
| 2010/10/04 | 222 | 226 | 221 | 221 | 8,000 |
| 2010/10/01 | 0 | 0 | 0 | 225 | 0 |
| 2010/09/30 | 226 | 226 | 225 | 225 | 5,000 |
| 2010/09/29 | 229 | 229 | 227 | 227 | 24,000 |
| 2010/09/28 | 229 | 229 | 227 | 229 | 15,000 |
| 2010/09/27 | 225 | 228 | 225 | 228 | 22,000 |
| 2010/09/24 | 226 | 228 | 226 | 226 | 22,000 |
| 2010/09/22 | 229 | 229 | 228 | 228 | 4,000 |
| 2010/09/21 | 229 | 230 | 227 | 227 | 15,000 |
| 2010/09/17 | 234 | 234 | 223 | 226 | 27,000 |
| 2010/09/16 | 233 | 235 | 228 | 228 | 12,000 |
| 2010/09/15 | 229 | 240 | 229 | 239 | 22,000 |
| 2010/09/14 | 230 | 230 | 226 | 229 | 13,000 |
| 2010/09/13 | 229 | 230 | 229 | 230 | 2,000 |
| 2010/09/10 | 227 | 228 | 227 | 228 | 2,000 |
| 2010/09/09 | 228 | 228 | 227 | 227 | 11,000 |
| 2010/09/08 | 225 | 229 | 225 | 229 | 6,000 |
| 2010/09/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/09/06 | 229 | 229 | 224 | 229 | 16,000 |
| 2010/09/03 | 0 | 0 | 0 | 229 | 0 |
| 2010/09/02 | 226 | 229 | 226 | 229 | 4,000 |
| 2010/09/01 | 230 | 234 | 227 | 234 | 24,000 |
| 2010/08/31 | 233 | 233 | 230 | 230 | 3,000 |
| 2010/08/30 | 242 | 242 | 231 | 231 | 19,000 |
| 2010/08/27 | 232 | 234 | 232 | 234 | 22,000 |
| 2010/08/26 | 233 | 239 | 233 | 239 | 24,000 |
| 2010/08/25 | 232 | 233 | 230 | 232 | 16,000 |
| 2010/08/24 | 230 | 233 | 229 | 233 | 8,000 |
| 2010/08/23 | 232 | 232 | 229 | 231 | 6,000 |
| 2010/08/20 | 243 | 243 | 228 | 232 | 15,000 |
| 2010/08/19 | 242 | 243 | 242 | 243 | 3,000 |
| 2010/08/18 | 250 | 250 | 239 | 243 | 11,000 |
| 2010/08/17 | 0 | 0 | 0 | 242 | 0 |
| 2010/08/16 | 246 | 246 | 242 | 242 | 21,000 |
| 2010/08/13 | 244 | 244 | 243 | 243 | 5,000 |
| 2010/08/12 | 238 | 238 | 235 | 236 | 5,000 |
| 2010/08/11 | 247 | 247 | 242 | 242 | 2,000 |
| 2010/08/10 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/08/09 | 250 | 250 | 248 | 250 | 19,000 |
| 2010/08/06 | 250 | 251 | 249 | 249 | 27,000 |
| 2010/08/05 | 250 | 252 | 250 | 250 | 32,000 |
| 2010/08/04 | 255 | 255 | 249 | 250 | 35,000 |
| 2010/08/03 | 259 | 259 | 254 | 256 | 46,000 |
| 2010/08/02 | 251 | 256 | 249 | 249 | 45,000 |
| 2010/07/30 | 244 | 244 | 242 | 243 | 41,000 |
| 2010/07/29 | 238 | 240 | 238 | 240 | 6,000 |
| 2010/07/28 | 238 | 245 | 238 | 242 | 20,000 |
| 2010/07/27 | 236 | 238 | 236 | 237 | 23,000 |
| 2010/07/26 | 239 | 239 | 235 | 238 | 16,000 |
| 2010/07/23 | 235 | 239 | 235 | 239 | 5,000 |
| 2010/07/22 | 239 | 239 | 236 | 239 | 6,000 |
| 2010/07/21 | 236 | 236 | 236 | 236 | 3,000 |
| 2010/07/20 | 245 | 250 | 235 | 237 | 122,000 |
| 2010/07/16 | 241 | 243 | 239 | 243 | 20,000 |
| 2010/07/15 | 240 | 241 | 238 | 238 | 18,000 |
| 2010/07/14 | 240 | 240 | 240 | 240 | 12,000 |
| 2010/07/13 | 241 | 241 | 238 | 238 | 32,000 |
| 2010/07/12 | 237 | 242 | 237 | 242 | 7,000 |
| 2010/07/09 | 232 | 232 | 231 | 231 | 10,000 |
| 2010/07/08 | 237 | 237 | 230 | 230 | 7,000 |
| 2010/07/07 | 238 | 238 | 237 | 237 | 3,000 |
| 2010/07/06 | 246 | 247 | 240 | 246 | 10,000 |
| 2010/07/05 | 237 | 246 | 237 | 246 | 17,000 |
| 2010/07/02 | 228 | 237 | 228 | 237 | 9,000 |
| 2010/07/01 | 0 | 0 | 0 | 232 | 0 |
| 2010/06/30 | 223 | 232 | 222 | 232 | 17,000 |
| 2010/06/29 | 226 | 230 | 226 | 228 | 18,000 |
| 2010/06/28 | 230 | 230 | 227 | 228 | 27,000 |
| 2010/06/25 | 227 | 230 | 227 | 229 | 16,000 |
| 2010/06/24 | 224 | 227 | 224 | 227 | 2,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/06/22 | 226 | 226 | 224 | 225 | 16,000 |
| 2010/06/21 | 224 | 226 | 224 | 226 | 19,000 |
| 2010/06/18 | 229 | 229 | 223 | 223 | 31,000 |
| 2010/06/17 | 232 | 232 | 227 | 229 | 19,000 |
| 2010/06/16 | 233 | 234 | 228 | 233 | 13,000 |
| 2010/06/15 | 231 | 233 | 230 | 233 | 26,000 |
| 2010/06/14 | 230 | 230 | 227 | 230 | 14,000 |
| 2010/06/11 | 238 | 238 | 230 | 230 | 16,000 |
| 2010/06/10 | 225 | 228 | 224 | 225 | 10,000 |
| 2010/06/09 | 235 | 235 | 226 | 226 | 4,000 |
| 2010/06/08 | 238 | 238 | 235 | 235 | 11,000 |
| 2010/06/07 | 245 | 245 | 245 | 245 | 8,000 |
| 2010/06/04 | 237 | 245 | 237 | 245 | 7,000 |
| 2010/06/03 | 233 | 251 | 233 | 242 | 6,000 |
| 2010/06/02 | 249 | 249 | 241 | 241 | 5,000 |
| 2010/06/01 | 237 | 237 | 236 | 236 | 4,000 |
| 2010/05/31 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/05/28 | 255 | 255 | 243 | 243 | 19,000 |
| 2010/05/27 | 234 | 239 | 234 | 239 | 20,000 |
| 2010/05/26 | 237 | 237 | 225 | 231 | 30,000 |
| 2010/05/25 | 230 | 233 | 229 | 229 | 14,000 |
| 2010/05/24 | 232 | 232 | 226 | 230 | 17,000 |
| 2010/05/21 | 247 | 247 | 224 | 240 | 47,000 |
| 2010/05/20 | 253 | 253 | 250 | 250 | 9,000 |
| 2010/05/19 | 253 | 253 | 245 | 253 | 6,000 |
| 2010/05/18 | 270 | 270 | 255 | 258 | 12,000 |
| 2010/05/17 | 275 | 275 | 270 | 270 | 14,000 |
| 2010/05/14 | 270 | 278 | 270 | 275 | 4,000 |
| 2010/05/13 | 273 | 273 | 270 | 270 | 13,000 |
| 2010/05/12 | 276 | 276 | 270 | 275 | 13,000 |
| 2010/05/11 | 285 | 285 | 284 | 284 | 3,000 |
| 2010/05/10 | 285 | 290 | 285 | 289 | 32,000 |
| 2010/05/07 | 276 | 293 | 270 | 293 | 21,000 |
| 2010/05/06 | 277 | 282 | 270 | 282 | 35,000 |
| 2010/04/30 | 272 | 277 | 272 | 277 | 5,000 |
| 2010/04/28 | 273 | 275 | 270 | 274 | 14,000 |
| 2010/04/27 | 269 | 272 | 268 | 272 | 49,000 |
| 2010/04/26 | 270 | 270 | 267 | 268 | 38,000 |
| 2010/04/23 | 265 | 267 | 265 | 266 | 29,000 |
| 2010/04/22 | 268 | 268 | 266 | 266 | 7,000 |
| 2010/04/21 | 265 | 268 | 264 | 268 | 33,000 |
| 2010/04/20 | 268 | 268 | 265 | 265 | 12,000 |
| 2010/04/19 | 268 | 270 | 265 | 270 | 64,000 |
| 2010/04/16 | 260 | 269 | 259 | 269 | 70,000 |
| 2010/04/15 | 256 | 259 | 256 | 259 | 35,000 |
| 2010/04/14 | 255 | 255 | 255 | 255 | 5,000 |
| 2010/04/13 | 255 | 256 | 255 | 255 | 6,000 |
| 2010/04/12 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/04/09 | 258 | 258 | 251 | 251 | 17,000 |
| 2010/04/08 | 259 | 259 | 256 | 258 | 11,000 |
| 2010/04/07 | 260 | 260 | 258 | 259 | 15,000 |
| 2010/04/06 | 261 | 263 | 258 | 258 | 18,000 |
| 2010/04/05 | 250 | 261 | 250 | 252 | 8,000 |
| 2010/04/02 | 250 | 250 | 250 | 250 | 27,000 |
| 2010/04/01 | 251 | 252 | 247 | 247 | 55,000 |
| 2010/03/31 | 256 | 256 | 252 | 252 | 19,000 |
| 2010/03/30 | 254 | 263 | 254 | 263 | 43,000 |
| 2010/03/29 | 254 | 254 | 251 | 254 | 37,000 |
| 2010/03/26 | 254 | 254 | 253 | 254 | 18,000 |
| 2010/03/25 | 250 | 253 | 250 | 252 | 15,000 |
| 2010/03/24 | 254 | 255 | 250 | 250 | 26,000 |
| 2010/03/23 | 250 | 252 | 247 | 252 | 18,000 |
| 2010/03/19 | 250 | 250 | 250 | 250 | 5,000 |
| 2010/03/18 | 248 | 250 | 248 | 250 | 7,000 |
| 2010/03/17 | 248 | 249 | 245 | 248 | 13,000 |
| 2010/03/16 | 242 | 248 | 241 | 248 | 30,000 |
| 2010/03/15 | 239 | 240 | 238 | 238 | 17,000 |
| 2010/03/12 | 238 | 239 | 237 | 238 | 13,000 |
| 2010/03/11 | 234 | 234 | 234 | 234 | 4,000 |
| 2010/03/09 | 234 | 234 | 234 | 234 | 3,000 |
| 2010/03/08 | 239 | 240 | 238 | 240 | 12,000 |
| 2010/03/05 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/03/03 | 225 | 232 | 225 | 230 | 34,000 |
| 2010/03/02 | 233 | 233 | 230 | 231 | 20,000 |
| 2010/03/01 | 230 | 232 | 230 | 232 | 16,000 |
| 2010/02/26 | 234 | 234 | 230 | 234 | 27,000 |
| 2010/02/25 | 233 | 237 | 231 | 236 | 21,000 |
| 2010/02/24 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/02/23 | 231 | 235 | 230 | 234 | 12,000 |
| 2010/02/22 | 233 | 235 | 231 | 231 | 8,000 |
| 2010/02/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/02/18 | 230 | 230 | 230 | 230 | 4,000 |
| 2010/02/17 | 226 | 226 | 226 | 226 | 5,000 |
| 2010/02/16 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/02/15 | 229 | 229 | 226 | 226 | 15,000 |
| 2010/02/12 | 229 | 230 | 224 | 229 | 9,000 |
| 2010/02/10 | 223 | 230 | 223 | 228 | 5,000 |
| 2010/02/09 | 223 | 225 | 223 | 223 | 8,000 |
| 2010/02/08 | 228 | 228 | 223 | 223 | 3,000 |
| 2010/02/05 | 226 | 228 | 220 | 228 | 19,000 |
| 2010/02/04 | 235 | 235 | 230 | 230 | 29,000 |
| 2010/02/03 | 217 | 235 | 217 | 235 | 50,000 |
| 2010/02/02 | 213 | 214 | 213 | 214 | 3,000 |
| 2010/02/01 | 208 | 210 | 208 | 209 | 13,000 |
| 2010/01/29 | 210 | 210 | 205 | 208 | 20,000 |
| 2010/01/28 | 202 | 205 | 202 | 205 | 32,000 |
| 2010/01/27 | 200 | 204 | 199 | 202 | 57,000 |
| 2010/01/26 | 206 | 206 | 201 | 202 | 27,000 |
| 2010/01/25 | 197 | 204 | 197 | 204 | 10,000 |
| 2010/01/22 | 199 | 199 | 197 | 197 | 19,000 |
| 2010/01/21 | 203 | 203 | 200 | 200 | 10,000 |
| 2010/01/20 | 204 | 204 | 203 | 203 | 4,000 |
| 2010/01/19 | 198 | 205 | 198 | 200 | 16,000 |
| 2010/01/18 | 200 | 200 | 198 | 198 | 9,000 |
| 2010/01/15 | 202 | 205 | 197 | 198 | 23,000 |
| 2010/01/14 | 199 | 202 | 196 | 202 | 8,000 |
| 2010/01/13 | 199 | 199 | 196 | 197 | 8,000 |
| 2010/01/12 | 197 | 197 | 195 | 197 | 7,000 |
| 2010/01/08 | 197 | 198 | 197 | 198 | 2,000 |
| 2010/01/07 | 199 | 200 | 196 | 196 | 5,000 |
| 2010/01/06 | 196 | 196 | 196 | 196 | 3,000 |
| 2010/01/05 | 205 | 205 | 199 | 199 | 18,000 |
| 2010/01/04 | 210 | 210 | 200 | 200 | 10,000 |