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 |
---|---|---|---|---|---|
2012/12/28 | 358 | 358 | 355 | 356 | 26,000 |
2012/12/27 | 363 | 363 | 359 | 361 | 36,000 |
2012/12/26 | 359 | 365 | 357 | 363 | 50,000 |
2012/12/25 | 357 | 359 | 357 | 359 | 15,000 |
2012/12/21 | 358 | 358 | 357 | 357 | 7,000 |
2012/12/20 | 356 | 360 | 355 | 360 | 30,000 |
2012/12/19 | 359 | 359 | 352 | 358 | 14,000 |
2012/12/18 | 358 | 358 | 357 | 358 | 13,000 |
2012/12/17 | 357 | 359 | 351 | 359 | 19,000 |
2012/12/14 | 353 | 357 | 347 | 357 | 35,000 |
2012/12/13 | 354 | 354 | 350 | 353 | 11,000 |
2012/12/12 | 355 | 355 | 353 | 354 | 6,000 |
2012/12/11 | 360 | 362 | 353 | 355 | 18,000 |
2012/12/10 | 358 | 358 | 354 | 358 | 8,000 |
2012/12/07 | 355 | 355 | 351 | 351 | 15,000 |
2012/12/06 | 350 | 354 | 347 | 354 | 10,000 |
2012/12/05 | 349 | 351 | 349 | 351 | 23,000 |
2012/12/04 | 348 | 349 | 348 | 349 | 12,000 |
2012/12/03 | 341 | 348 | 341 | 348 | 7,000 |
2012/11/30 | 347 | 350 | 347 | 349 | 9,000 |
2012/11/29 | 340 | 343 | 340 | 343 | 2,000 |
2012/11/28 | 355 | 355 | 348 | 348 | 18,000 |
2012/11/27 | 347 | 354 | 347 | 354 | 24,000 |
2012/11/26 | 348 | 350 | 347 | 350 | 27,000 |
2012/11/22 | 340 | 345 | 337 | 345 | 21,000 |
2012/11/21 | 337 | 339 | 335 | 339 | 13,000 |
2012/11/20 | 336 | 338 | 335 | 337 | 8,000 |
2012/11/19 | 335 | 335 | 332 | 335 | 9,000 |
2012/11/16 | 329 | 333 | 329 | 332 | 16,000 |
2012/11/15 | 321 | 326 | 321 | 325 | 9,000 |
2012/11/14 | 322 | 322 | 321 | 321 | 4,000 |
2012/11/13 | 323 | 324 | 322 | 322 | 6,000 |
2012/11/12 | 322 | 328 | 322 | 324 | 11,000 |
2012/11/09 | 316 | 325 | 316 | 324 | 11,000 |
2012/11/08 | 329 | 329 | 320 | 320 | 10,000 |
2012/11/07 | 329 | 329 | 329 | 329 | 1,000 |
2012/11/06 | 329 | 330 | 323 | 325 | 13,000 |
2012/11/05 | 328 | 328 | 326 | 326 | 11,000 |
2012/11/02 | 318 | 326 | 318 | 325 | 27,000 |
2012/11/01 | 319 | 319 | 319 | 319 | 5,000 |
2012/10/31 | 317 | 322 | 317 | 320 | 19,000 |
2012/10/30 | 340 | 340 | 312 | 315 | 79,000 |
2012/10/29 | 336 | 336 | 333 | 336 | 12,000 |
2012/10/26 | 329 | 334 | 329 | 333 | 12,000 |
2012/10/25 | 330 | 332 | 329 | 330 | 10,000 |
2012/10/24 | 332 | 332 | 312 | 328 | 23,000 |
2012/10/23 | 336 | 336 | 336 | 336 | 4,000 |
2012/10/22 | 340 | 340 | 337 | 338 | 10,000 |
2012/10/19 | 340 | 340 | 339 | 340 | 11,000 |
2012/10/18 | 329 | 339 | 329 | 339 | 18,000 |
2012/10/17 | 331 | 339 | 331 | 337 | 8,000 |
2012/10/16 | 330 | 336 | 329 | 330 | 8,000 |
2012/10/15 | 334 | 336 | 333 | 333 | 13,000 |
2012/10/12 | 338 | 338 | 333 | 334 | 6,000 |
2012/10/11 | 329 | 334 | 329 | 334 | 6,000 |
2012/10/10 | 339 | 340 | 329 | 329 | 7,000 |
2012/10/09 | 343 | 345 | 343 | 345 | 9,000 |
2012/10/05 | 339 | 340 | 339 | 340 | 2,000 |
2012/10/04 | 331 | 340 | 331 | 339 | 7,000 |
2012/10/03 | 336 | 345 | 336 | 339 | 8,000 |
2012/10/02 | 341 | 345 | 341 | 344 | 11,000 |
2012/10/01 | 339 | 343 | 339 | 343 | 10,000 |
2012/09/28 | 361 | 368 | 348 | 351 | 26,000 |
2012/09/27 | 366 | 370 | 361 | 366 | 36,000 |
2012/09/26 | 353 | 370 | 353 | 366 | 30,000 |
2012/09/25 | 340 | 356 | 340 | 356 | 20,000 |
2012/09/24 | 341 | 345 | 340 | 341 | 10,000 |
2012/09/21 | 332 | 349 | 332 | 349 | 22,000 |
2012/09/20 | 337 | 340 | 337 | 338 | 3,000 |
2012/09/19 | 337 | 339 | 333 | 339 | 10,000 |
2012/09/18 | 339 | 339 | 334 | 337 | 16,000 |
2012/09/14 | 331 | 339 | 331 | 339 | 31,000 |
2012/09/13 | 326 | 337 | 326 | 331 | 10,000 |
2012/09/12 | 327 | 330 | 327 | 328 | 4,000 |
2012/09/11 | 328 | 330 | 326 | 330 | 14,000 |
2012/09/10 | 322 | 330 | 322 | 330 | 4,000 |
2012/09/07 | 333 | 333 | 324 | 330 | 34,000 |
2012/09/06 | 333 | 333 | 331 | 331 | 11,000 |
2012/09/05 | 335 | 338 | 335 | 338 | 10,000 |
2012/09/04 | 346 | 346 | 335 | 335 | 13,000 |
2012/09/03 | 350 | 350 | 334 | 347 | 14,000 |
2012/08/31 | 351 | 352 | 351 | 351 | 3,000 |
2012/08/30 | 353 | 357 | 352 | 357 | 8,000 |
2012/08/29 | 356 | 360 | 356 | 360 | 15,000 |
2012/08/28 | 358 | 358 | 353 | 353 | 16,000 |
2012/08/27 | 359 | 360 | 355 | 358 | 14,000 |
2012/08/24 | 353 | 358 | 353 | 358 | 37,000 |
2012/08/23 | 372 | 372 | 366 | 369 | 12,000 |
2012/08/22 | 370 | 372 | 368 | 369 | 21,000 |
2012/08/21 | 368 | 368 | 366 | 366 | 3,000 |
2012/08/20 | 368 | 369 | 362 | 364 | 15,000 |
2012/08/17 | 368 | 368 | 366 | 368 | 7,000 |
2012/08/16 | 365 | 365 | 358 | 364 | 16,000 |
2012/08/15 | 358 | 360 | 357 | 360 | 17,000 |
2012/08/14 | 342 | 359 | 342 | 357 | 30,000 |
2012/08/13 | 344 | 344 | 340 | 344 | 4,000 |
2012/08/10 | 345 | 345 | 341 | 344 | 6,000 |
2012/08/09 | 348 | 349 | 346 | 346 | 16,000 |
2012/08/08 | 334 | 342 | 333 | 341 | 14,000 |
2012/08/07 | 351 | 351 | 342 | 342 | 22,000 |
2012/08/06 | 357 | 357 | 350 | 353 | 20,000 |
2012/08/03 | 361 | 361 | 356 | 356 | 32,000 |
2012/08/02 | 368 | 368 | 365 | 365 | 17,000 |
2012/08/01 | 370 | 372 | 366 | 368 | 57,000 |
2012/07/31 | 365 | 372 | 362 | 369 | 65,000 |
2012/07/30 | 360 | 362 | 358 | 362 | 59,000 |
2012/07/27 | 348 | 353 | 348 | 353 | 22,000 |
2012/07/26 | 347 | 349 | 346 | 348 | 20,000 |
2012/07/25 | 354 | 354 | 345 | 347 | 19,000 |
2012/07/24 | 356 | 356 | 350 | 354 | 11,000 |
2012/07/23 | 360 | 360 | 356 | 356 | 79,000 |
2012/07/20 | 357 | 359 | 357 | 359 | 23,000 |
2012/07/19 | 358 | 358 | 356 | 356 | 28,000 |
2012/07/18 | 361 | 361 | 357 | 357 | 16,000 |
2012/07/17 | 363 | 364 | 360 | 361 | 29,000 |
2012/07/13 | 357 | 363 | 357 | 363 | 13,000 |
2012/07/12 | 359 | 359 | 357 | 357 | 10,000 |
2012/07/11 | 358 | 358 | 355 | 356 | 7,000 |
2012/07/10 | 364 | 364 | 355 | 360 | 17,000 |
2012/07/09 | 358 | 367 | 358 | 360 | 14,000 |
2012/07/06 | 370 | 371 | 355 | 358 | 37,000 |
2012/07/05 | 364 | 370 | 364 | 366 | 7,000 |
2012/07/04 | 364 | 364 | 357 | 364 | 24,000 |
2012/07/03 | 361 | 365 | 355 | 364 | 20,000 |
2012/07/02 | 372 | 372 | 367 | 369 | 13,000 |
2012/06/29 | 369 | 371 | 366 | 366 | 12,000 |
2012/06/28 | 373 | 373 | 366 | 369 | 41,000 |
2012/06/27 | 346 | 365 | 346 | 365 | 27,000 |
2012/06/26 | 347 | 347 | 345 | 345 | 33,000 |
2012/06/25 | 346 | 348 | 345 | 347 | 21,000 |
2012/06/22 | 346 | 351 | 343 | 346 | 94,000 |
2012/06/21 | 327 | 330 | 326 | 330 | 17,000 |
2012/06/20 | 326 | 328 | 326 | 326 | 8,000 |
2012/06/19 | 331 | 331 | 324 | 324 | 7,000 |
2012/06/18 | 332 | 332 | 323 | 323 | 8,000 |
2012/06/15 | 326 | 328 | 319 | 320 | 22,000 |
2012/06/14 | 320 | 330 | 320 | 326 | 14,000 |
2012/06/13 | 322 | 325 | 322 | 324 | 10,000 |
2012/06/12 | 325 | 325 | 322 | 324 | 9,000 |
2012/06/11 | 322 | 330 | 322 | 324 | 8,000 |
2012/06/08 | 335 | 347 | 330 | 330 | 42,000 |
2012/06/07 | 328 | 342 | 328 | 331 | 11,000 |
2012/06/06 | 323 | 327 | 319 | 327 | 18,000 |
2012/06/05 | 318 | 324 | 318 | 320 | 14,000 |
2012/06/04 | 327 | 330 | 318 | 318 | 17,000 |
2012/06/01 | 325 | 335 | 325 | 327 | 9,000 |
2012/05/31 | 334 | 340 | 325 | 330 | 18,000 |
2012/05/30 | 334 | 339 | 333 | 339 | 26,000 |
2012/05/29 | 327 | 331 | 317 | 329 | 22,000 |
2012/05/28 | 315 | 325 | 315 | 322 | 28,000 |
2012/05/25 | 310 | 319 | 310 | 319 | 11,000 |
2012/05/24 | 308 | 310 | 306 | 310 | 10,000 |
2012/05/23 | 310 | 314 | 305 | 310 | 13,000 |
2012/05/22 | 303 | 310 | 303 | 310 | 4,000 |
2012/05/21 | 291 | 311 | 291 | 311 | 20,000 |
2012/05/18 | 291 | 298 | 290 | 297 | 42,000 |
2012/05/17 | 305 | 310 | 301 | 308 | 20,000 |
2012/05/16 | 320 | 320 | 311 | 313 | 22,000 |
2012/05/15 | 323 | 324 | 318 | 320 | 28,000 |
2012/05/14 | 329 | 329 | 322 | 323 | 15,000 |
2012/05/11 | 329 | 329 | 327 | 328 | 8,000 |
2012/05/10 | 333 | 333 | 325 | 333 | 8,000 |
2012/05/09 | 338 | 338 | 336 | 337 | 12,000 |
2012/05/08 | 345 | 345 | 341 | 343 | 8,000 |
2012/05/07 | 345 | 345 | 339 | 343 | 18,000 |
2012/05/02 | 340 | 345 | 336 | 345 | 6,000 |
2012/05/01 | 361 | 366 | 343 | 343 | 22,000 |
2012/04/27 | 373 | 373 | 357 | 357 | 24,000 |
2012/04/26 | 362 | 378 | 362 | 378 | 19,000 |
2012/04/25 | 363 | 370 | 356 | 364 | 22,000 |
2012/04/24 | 349 | 359 | 347 | 359 | 5,000 |
2012/04/23 | 347 | 355 | 344 | 355 | 12,000 |
2012/04/20 | 351 | 353 | 345 | 353 | 9,000 |
2012/04/19 | 350 | 350 | 345 | 345 | 14,000 |
2012/04/18 | 352 | 358 | 350 | 356 | 22,000 |
2012/04/17 | 343 | 365 | 340 | 360 | 22,000 |
2012/04/16 | 349 | 349 | 340 | 343 | 33,000 |
2012/04/13 | 349 | 357 | 346 | 349 | 21,000 |
2012/04/12 | 345 | 345 | 340 | 343 | 18,000 |
2012/04/11 | 348 | 351 | 345 | 345 | 39,000 |
2012/04/10 | 354 | 355 | 352 | 353 | 24,000 |
2012/04/09 | 351 | 359 | 351 | 359 | 35,000 |
2012/04/06 | 357 | 359 | 354 | 359 | 28,000 |
2012/04/05 | 368 | 368 | 355 | 360 | 54,000 |
2012/04/04 | 379 | 379 | 365 | 367 | 51,000 |
2012/04/03 | 377 | 380 | 376 | 379 | 37,000 |
2012/04/02 | 387 | 387 | 377 | 380 | 36,000 |
2012/03/30 | 386 | 390 | 385 | 390 | 35,000 |
2012/03/29 | 388 | 391 | 385 | 390 | 34,000 |
2012/03/28 | 389 | 391 | 385 | 390 | 47,000 |
2012/03/27 | 402 | 406 | 395 | 400 | 74,000 |
2012/03/26 | 399 | 403 | 398 | 401 | 76,000 |
2012/03/23 | 395 | 399 | 395 | 396 | 38,000 |
2012/03/22 | 396 | 399 | 396 | 396 | 35,000 |
2012/03/21 | 398 | 399 | 396 | 396 | 45,000 |
2012/03/19 | 397 | 400 | 397 | 398 | 46,000 |
2012/03/16 | 396 | 400 | 396 | 398 | 33,000 |
2012/03/15 | 398 | 399 | 397 | 398 | 40,000 |
2012/03/14 | 398 | 405 | 398 | 398 | 112,000 |
2012/03/13 | 394 | 399 | 394 | 397 | 22,000 |
2012/03/12 | 400 | 400 | 398 | 398 | 24,000 |
2012/03/09 | 390 | 400 | 390 | 399 | 96,000 |
2012/03/08 | 398 | 398 | 388 | 390 | 100,000 |
2012/03/07 | 397 | 399 | 395 | 398 | 43,000 |
2012/03/06 | 399 | 400 | 399 | 399 | 69,000 |
2012/03/05 | 399 | 400 | 398 | 399 | 51,000 |
2012/03/02 | 397 | 399 | 395 | 399 | 34,000 |
2012/03/01 | 401 | 401 | 394 | 396 | 66,000 |
2012/02/29 | 401 | 404 | 397 | 401 | 125,000 |
2012/02/28 | 404 | 406 | 400 | 405 | 86,000 |
2012/02/27 | 405 | 409 | 402 | 406 | 103,000 |
2012/02/24 | 408 | 409 | 397 | 404 | 155,000 |
2012/02/23 | 418 | 418 | 413 | 413 | 74,000 |
2012/02/22 | 410 | 420 | 409 | 417 | 190,000 |
2012/02/21 | 400 | 411 | 400 | 406 | 244,000 |
2012/02/20 | 384 | 398 | 380 | 397 | 186,000 |
2012/02/17 | 387 | 387 | 382 | 382 | 40,000 |
2012/02/16 | 386 | 387 | 383 | 383 | 67,000 |
2012/02/15 | 393 | 393 | 387 | 387 | 80,000 |
2012/02/14 | 385 | 395 | 385 | 393 | 123,000 |
2012/02/13 | 360 | 406 | 360 | 391 | 494,000 |
2012/02/10 | 385 | 385 | 366 | 368 | 230,000 |
2012/02/09 | 393 | 393 | 385 | 386 | 134,000 |
2012/02/08 | 400 | 400 | 392 | 396 | 110,000 |
2012/02/07 | 407 | 410 | 397 | 399 | 149,000 |
2012/02/06 | 410 | 416 | 398 | 405 | 413,000 |
2012/02/03 | 425 | 443 | 424 | 435 | 490,000 |
2012/02/02 | 407 | 432 | 403 | 425 | 494,000 |
2012/02/01 | 404 | 410 | 399 | 406 | 331,000 |
2012/01/31 | 382 | 406 | 382 | 406 | 403,000 |
2012/01/30 | 375 | 402 | 375 | 384 | 1,704,000 |
2012/01/27 | 358 | 378 | 357 | 374 | 473,000 |
2012/01/26 | 354 | 369 | 354 | 358 | 169,000 |
2012/01/25 | 355 | 362 | 351 | 357 | 181,000 |
2012/01/24 | 350 | 362 | 347 | 361 | 161,000 |
2012/01/23 | 352 | 352 | 344 | 350 | 127,000 |
2012/01/20 | 353 | 357 | 350 | 350 | 118,000 |
2012/01/19 | 349 | 354 | 347 | 350 | 131,000 |
2012/01/18 | 359 | 359 | 343 | 345 | 269,000 |
2012/01/17 | 365 | 365 | 355 | 359 | 215,000 |
2012/01/16 | 344 | 370 | 343 | 362 | 330,000 |
2012/01/13 | 345 | 348 | 334 | 344 | 305,000 |
2012/01/12 | 321 | 354 | 317 | 346 | 459,000 |
2012/01/11 | 325 | 325 | 320 | 321 | 129,000 |
2012/01/10 | 318 | 325 | 318 | 324 | 63,000 |
2012/01/06 | 321 | 323 | 318 | 319 | 110,000 |
2012/01/05 | 313 | 322 | 313 | 318 | 152,000 |
2012/01/04 | 309 | 315 | 304 | 312 | 198,000 |