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 |
---|---|---|---|---|---|
2011/12/30 | 295 | 296 | 290 | 296 | 57,000 |
2011/12/29 | 287 | 290 | 286 | 290 | 79,000 |
2011/12/28 | 289 | 290 | 284 | 287 | 80,000 |
2011/12/27 | 293 | 297 | 281 | 287 | 339,000 |
2011/12/26 | 293 | 302 | 288 | 297 | 401,000 |
2011/12/22 | 283 | 289 | 278 | 282 | 504,000 |
2011/12/21 | 259 | 259 | 250 | 253 | 29,000 |
2011/12/20 | 259 | 261 | 258 | 259 | 16,000 |
2011/12/19 | 257 | 259 | 257 | 258 | 13,000 |
2011/12/16 | 255 | 256 | 252 | 256 | 23,000 |
2011/12/15 | 257 | 257 | 252 | 252 | 41,000 |
2011/12/14 | 255 | 258 | 255 | 257 | 19,000 |
2011/12/13 | 251 | 257 | 251 | 257 | 21,000 |
2011/12/12 | 250 | 255 | 250 | 254 | 24,000 |
2011/12/09 | 253 | 253 | 246 | 250 | 12,000 |
2011/12/08 | 254 | 255 | 253 | 255 | 9,000 |
2011/12/07 | 252 | 253 | 252 | 253 | 7,000 |
2011/12/06 | 253 | 253 | 247 | 251 | 26,000 |
2011/12/05 | 249 | 250 | 247 | 249 | 12,000 |
2011/12/02 | 249 | 251 | 245 | 247 | 17,000 |
2011/12/01 | 240 | 249 | 240 | 249 | 33,000 |
2011/11/30 | 245 | 246 | 240 | 241 | 23,000 |
2011/11/29 | 245 | 245 | 242 | 244 | 16,000 |
2011/11/28 | 228 | 241 | 228 | 239 | 44,000 |
2011/11/25 | 230 | 231 | 230 | 231 | 14,000 |
2011/11/24 | 228 | 230 | 228 | 230 | 3,000 |
2011/11/22 | 229 | 231 | 225 | 231 | 13,000 |
2011/11/21 | 232 | 232 | 230 | 230 | 9,000 |
2011/11/18 | 226 | 232 | 226 | 232 | 5,000 |
2011/11/17 | 230 | 231 | 230 | 230 | 15,000 |
2011/11/16 | 235 | 235 | 234 | 234 | 3,000 |
2011/11/15 | 237 | 237 | 235 | 235 | 31,000 |
2011/11/14 | 240 | 240 | 236 | 237 | 6,000 |
2011/11/11 | 236 | 238 | 236 | 236 | 11,000 |
2011/11/10 | 239 | 239 | 236 | 238 | 9,000 |
2011/11/09 | 242 | 243 | 241 | 241 | 8,000 |
2011/11/08 | 246 | 246 | 240 | 240 | 15,000 |
2011/11/07 | 245 | 245 | 243 | 245 | 15,000 |
2011/11/04 | 244 | 245 | 244 | 245 | 9,000 |
2011/11/02 | 243 | 244 | 242 | 242 | 6,000 |
2011/11/01 | 248 | 248 | 246 | 246 | 15,000 |
2011/10/31 | 245 | 250 | 245 | 250 | 13,000 |
2011/10/28 | 246 | 249 | 246 | 249 | 26,000 |
2011/10/27 | 243 | 243 | 239 | 243 | 19,000 |
2011/10/26 | 240 | 243 | 239 | 243 | 21,000 |
2011/10/25 | 236 | 240 | 236 | 237 | 17,000 |
2011/10/24 | 237 | 238 | 236 | 236 | 11,000 |
2011/10/21 | 240 | 240 | 237 | 238 | 4,000 |
2011/10/20 | 241 | 241 | 237 | 237 | 17,000 |
2011/10/19 | 243 | 243 | 241 | 241 | 22,000 |
2011/10/18 | 246 | 246 | 242 | 242 | 8,000 |
2011/10/17 | 243 | 249 | 243 | 245 | 24,000 |
2011/10/14 | 245 | 246 | 240 | 243 | 48,000 |
2011/10/13 | 252 | 260 | 251 | 253 | 30,000 |
2011/10/12 | 250 | 256 | 250 | 251 | 13,000 |
2011/10/11 | 245 | 252 | 245 | 249 | 21,000 |
2011/10/07 | 241 | 244 | 241 | 244 | 13,000 |
2011/10/06 | 241 | 241 | 238 | 238 | 7,000 |
2011/10/05 | 241 | 241 | 234 | 235 | 18,000 |
2011/10/04 | 241 | 241 | 230 | 241 | 26,000 |
2011/10/03 | 241 | 242 | 241 | 241 | 12,000 |
2011/09/30 | 241 | 242 | 241 | 242 | 13,000 |
2011/09/29 | 239 | 241 | 239 | 241 | 22,000 |
2011/09/28 | 246 | 249 | 240 | 244 | 19,000 |
2011/09/27 | 243 | 243 | 236 | 242 | 16,000 |
2011/09/26 | 249 | 249 | 234 | 236 | 40,000 |
2011/09/22 | 246 | 247 | 246 | 247 | 13,000 |
2011/09/21 | 249 | 249 | 246 | 246 | 9,000 |
2011/09/20 | 249 | 249 | 248 | 248 | 4,000 |
2011/09/16 | 250 | 252 | 249 | 251 | 23,000 |
2011/09/15 | 244 | 245 | 244 | 245 | 14,000 |
2011/09/14 | 245 | 246 | 240 | 243 | 23,000 |
2011/09/13 | 246 | 246 | 241 | 242 | 28,000 |
2011/09/12 | 250 | 250 | 245 | 248 | 11,000 |
2011/09/09 | 257 | 257 | 255 | 255 | 13,000 |
2011/09/08 | 257 | 257 | 255 | 255 | 6,000 |
2011/09/07 | 257 | 258 | 251 | 255 | 16,000 |
2011/09/06 | 257 | 257 | 251 | 251 | 29,000 |
2011/09/05 | 266 | 266 | 257 | 259 | 20,000 |
2011/09/02 | 269 | 270 | 266 | 266 | 4,000 |
2011/09/01 | 269 | 273 | 269 | 269 | 16,000 |
2011/08/31 | 264 | 269 | 264 | 269 | 5,000 |
2011/08/30 | 265 | 270 | 264 | 264 | 18,000 |
2011/08/29 | 264 | 265 | 264 | 265 | 12,000 |
2011/08/26 | 266 | 266 | 263 | 265 | 18,000 |
2011/08/25 | 261 | 266 | 261 | 266 | 8,000 |
2011/08/24 | 261 | 265 | 261 | 261 | 4,000 |
2011/08/23 | 264 | 264 | 259 | 261 | 11,000 |
2011/08/22 | 261 | 270 | 261 | 264 | 26,000 |
2011/08/19 | 265 | 265 | 260 | 265 | 15,000 |
2011/08/18 | 271 | 273 | 270 | 270 | 4,000 |
2011/08/17 | 274 | 274 | 272 | 274 | 9,000 |
2011/08/16 | 279 | 284 | 275 | 275 | 24,000 |
2011/08/15 | 267 | 276 | 267 | 271 | 28,000 |
2011/08/12 | 262 | 267 | 257 | 267 | 25,000 |
2011/08/11 | 244 | 252 | 244 | 252 | 14,000 |
2011/08/10 | 246 | 259 | 246 | 252 | 68,000 |
2011/08/09 | 230 | 254 | 230 | 254 | 75,000 |
2011/08/08 | 265 | 265 | 251 | 253 | 60,000 |
2011/08/05 | 280 | 280 | 270 | 270 | 56,000 |
2011/08/04 | 292 | 292 | 285 | 285 | 16,000 |
2011/08/03 | 294 | 307 | 290 | 290 | 54,000 |
2011/08/02 | 313 | 313 | 293 | 294 | 76,000 |
2011/08/01 | 303 | 307 | 301 | 307 | 50,000 |
2011/07/29 | 295 | 296 | 294 | 296 | 20,000 |
2011/07/28 | 297 | 300 | 295 | 298 | 35,000 |
2011/07/27 | 300 | 300 | 295 | 298 | 27,000 |
2011/07/26 | 303 | 304 | 300 | 300 | 49,000 |
2011/07/25 | 308 | 308 | 304 | 304 | 16,000 |
2011/07/22 | 306 | 308 | 306 | 308 | 15,000 |
2011/07/21 | 304 | 313 | 304 | 306 | 101,000 |
2011/07/20 | 308 | 310 | 306 | 308 | 84,000 |
2011/07/19 | 309 | 309 | 303 | 303 | 36,000 |
2011/07/15 | 307 | 310 | 306 | 307 | 24,000 |
2011/07/14 | 301 | 305 | 301 | 304 | 16,000 |
2011/07/13 | 301 | 303 | 300 | 301 | 36,000 |
2011/07/12 | 306 | 306 | 302 | 303 | 51,000 |
2011/07/11 | 309 | 315 | 309 | 309 | 23,000 |
2011/07/08 | 305 | 312 | 302 | 308 | 29,000 |
2011/07/07 | 310 | 310 | 305 | 305 | 15,000 |
2011/07/06 | 312 | 312 | 308 | 308 | 41,000 |
2011/07/05 | 315 | 316 | 310 | 313 | 43,000 |
2011/07/04 | 324 | 324 | 315 | 316 | 52,000 |
2011/07/01 | 300 | 321 | 300 | 321 | 115,000 |
2011/06/30 | 294 | 305 | 294 | 305 | 92,000 |
2011/06/29 | 292 | 293 | 290 | 292 | 35,000 |
2011/06/28 | 291 | 291 | 287 | 290 | 77,000 |
2011/06/27 | 290 | 290 | 287 | 289 | 29,000 |
2011/06/24 | 290 | 292 | 290 | 291 | 19,000 |
2011/06/23 | 290 | 294 | 289 | 290 | 21,000 |
2011/06/22 | 285 | 293 | 285 | 291 | 31,000 |
2011/06/21 | 289 | 289 | 285 | 287 | 25,000 |
2011/06/20 | 290 | 292 | 286 | 290 | 34,000 |
2011/06/17 | 290 | 291 | 285 | 289 | 48,000 |
2011/06/16 | 300 | 300 | 291 | 291 | 30,000 |
2011/06/15 | 294 | 295 | 292 | 292 | 39,000 |
2011/06/14 | 293 | 293 | 290 | 291 | 32,000 |
2011/06/13 | 295 | 295 | 291 | 293 | 31,000 |
2011/06/10 | 300 | 303 | 300 | 301 | 15,000 |
2011/06/09 | 295 | 303 | 287 | 302 | 64,000 |
2011/06/08 | 293 | 295 | 293 | 295 | 8,000 |
2011/06/07 | 293 | 294 | 291 | 293 | 21,000 |
2011/06/06 | 294 | 294 | 291 | 293 | 26,000 |
2011/06/03 | 295 | 298 | 294 | 294 | 47,000 |
2011/06/02 | 296 | 298 | 293 | 295 | 47,000 |
2011/06/01 | 300 | 304 | 295 | 304 | 59,000 |
2011/05/31 | 301 | 301 | 297 | 298 | 27,000 |
2011/05/30 | 306 | 306 | 297 | 303 | 46,000 |
2011/05/27 | 290 | 305 | 288 | 303 | 60,000 |
2011/05/26 | 299 | 299 | 274 | 290 | 104,000 |
2011/05/25 | 308 | 308 | 295 | 295 | 49,000 |
2011/05/24 | 306 | 317 | 306 | 310 | 22,000 |
2011/05/23 | 308 | 310 | 304 | 304 | 15,000 |
2011/05/20 | 321 | 321 | 305 | 315 | 118,000 |
2011/05/19 | 332 | 332 | 322 | 322 | 36,000 |
2011/05/18 | 330 | 334 | 327 | 332 | 38,000 |
2011/05/17 | 328 | 332 | 326 | 327 | 52,000 |
2011/05/16 | 326 | 328 | 325 | 326 | 44,000 |
2011/05/13 | 338 | 339 | 322 | 323 | 60,000 |
2011/05/12 | 348 | 348 | 333 | 338 | 99,000 |
2011/05/11 | 351 | 357 | 349 | 349 | 121,000 |
2011/05/10 | 350 | 352 | 345 | 350 | 243,000 |
2011/05/09 | 400 | 405 | 375 | 376 | 175,000 |
2011/05/06 | 388 | 395 | 385 | 395 | 53,000 |
2011/05/02 | 389 | 392 | 386 | 388 | 89,000 |
2011/04/28 | 393 | 393 | 386 | 392 | 91,000 |
2011/04/27 | 397 | 398 | 393 | 393 | 100,000 |
2011/04/26 | 395 | 396 | 387 | 396 | 84,000 |
2011/04/25 | 397 | 397 | 390 | 392 | 32,000 |
2011/04/22 | 393 | 394 | 387 | 393 | 70,000 |
2011/04/21 | 403 | 407 | 394 | 398 | 108,000 |
2011/04/20 | 390 | 409 | 390 | 401 | 162,000 |
2011/04/19 | 390 | 393 | 384 | 388 | 91,000 |
2011/04/18 | 395 | 400 | 389 | 397 | 75,000 |
2011/04/15 | 410 | 412 | 396 | 402 | 258,000 |
2011/04/14 | 423 | 423 | 406 | 410 | 485,000 |
2011/04/13 | 385 | 438 | 380 | 430 | 1,144,000 |
2011/04/12 | 367 | 380 | 358 | 380 | 336,000 |
2011/04/11 | 351 | 360 | 351 | 359 | 48,000 |
2011/04/08 | 350 | 355 | 342 | 355 | 78,000 |
2011/04/07 | 341 | 353 | 341 | 343 | 84,000 |
2011/04/06 | 360 | 361 | 350 | 351 | 54,000 |
2011/04/05 | 381 | 382 | 363 | 367 | 48,000 |
2011/04/04 | 380 | 385 | 378 | 381 | 51,000 |
2011/04/01 | 376 | 382 | 365 | 378 | 92,000 |
2011/03/31 | 397 | 401 | 376 | 386 | 79,000 |
2011/03/30 | 415 | 416 | 396 | 400 | 113,000 |
2011/03/29 | 415 | 418 | 386 | 405 | 176,000 |
2011/03/28 | 390 | 410 | 390 | 409 | 157,000 |
2011/03/25 | 368 | 398 | 368 | 382 | 157,000 |
2011/03/24 | 347 | 360 | 344 | 360 | 138,000 |
2011/03/23 | 322 | 350 | 317 | 331 | 76,000 |
2011/03/22 | 326 | 335 | 322 | 325 | 88,000 |
2011/03/18 | 293 | 309 | 290 | 302 | 26,000 |
2011/03/17 | 265 | 287 | 265 | 287 | 24,000 |
2011/03/16 | 293 | 293 | 272 | 277 | 17,000 |
2011/03/15 | 315 | 320 | 255 | 293 | 62,000 |
2011/03/14 | 300 | 307 | 295 | 307 | 46,000 |
2011/03/11 | 303 | 315 | 303 | 307 | 15,000 |
2011/03/10 | 314 | 315 | 304 | 311 | 26,000 |
2011/03/09 | 313 | 315 | 313 | 314 | 5,000 |
2011/03/08 | 319 | 320 | 312 | 320 | 34,000 |
2011/03/07 | 314 | 321 | 313 | 313 | 36,000 |
2011/03/04 | 314 | 314 | 310 | 312 | 8,000 |
2011/03/03 | 319 | 320 | 313 | 313 | 14,000 |
2011/03/02 | 319 | 320 | 313 | 315 | 31,000 |
2011/03/01 | 314 | 318 | 307 | 318 | 26,000 |
2011/02/28 | 299 | 306 | 299 | 306 | 20,000 |
2011/02/25 | 305 | 310 | 295 | 300 | 44,000 |
2011/02/24 | 305 | 310 | 304 | 307 | 38,000 |
2011/02/23 | 298 | 309 | 297 | 305 | 33,000 |
2011/02/22 | 296 | 299 | 296 | 299 | 10,000 |
2011/02/21 | 294 | 300 | 294 | 298 | 17,000 |
2011/02/18 | 290 | 290 | 290 | 290 | 3,000 |
2011/02/17 | 291 | 291 | 289 | 290 | 5,000 |
2011/02/16 | 289 | 290 | 289 | 289 | 6,000 |
2011/02/15 | 294 | 294 | 287 | 288 | 25,000 |
2011/02/14 | 287 | 294 | 287 | 294 | 16,000 |
2011/02/10 | 287 | 287 | 287 | 287 | 1,000 |
2011/02/09 | 297 | 297 | 289 | 291 | 14,000 |
2011/02/08 | 300 | 300 | 296 | 297 | 21,000 |
2011/02/07 | 294 | 294 | 292 | 294 | 16,000 |
2011/02/04 | 285 | 286 | 281 | 285 | 31,000 |
2011/02/03 | 282 | 282 | 279 | 282 | 10,000 |
2011/02/02 | 275 | 281 | 275 | 280 | 22,000 |
2011/02/01 | 271 | 275 | 271 | 271 | 6,000 |
2011/01/31 | 270 | 277 | 270 | 275 | 10,000 |
2011/01/28 | 277 | 279 | 273 | 278 | 27,000 |
2011/01/27 | 276 | 276 | 271 | 275 | 17,000 |
2011/01/26 | 274 | 275 | 274 | 275 | 17,000 |
2011/01/25 | 272 | 274 | 272 | 274 | 17,000 |
2011/01/24 | 272 | 272 | 270 | 272 | 13,000 |
2011/01/21 | 271 | 271 | 271 | 271 | 6,000 |
2011/01/20 | 272 | 272 | 270 | 270 | 13,000 |
2011/01/19 | 270 | 272 | 270 | 271 | 16,000 |
2011/01/18 | 268 | 270 | 268 | 269 | 12,000 |
2011/01/17 | 270 | 270 | 268 | 268 | 28,000 |
2011/01/14 | 272 | 272 | 269 | 270 | 18,000 |
2011/01/13 | 270 | 277 | 270 | 273 | 7,000 |
2011/01/12 | 275 | 278 | 275 | 276 | 19,000 |
2011/01/11 | 275 | 275 | 274 | 274 | 4,000 |
2011/01/07 | 277 | 277 | 277 | 277 | 3,000 |
2011/01/06 | 280 | 280 | 279 | 279 | 6,000 |
2011/01/05 | 281 | 281 | 281 | 281 | 7,000 |
2011/01/04 | 279 | 282 | 279 | 281 | 8,000 |