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 |
---|---|---|---|---|---|
2014/12/30 | 472 | 472 | 465 | 467 | 27,000 |
2014/12/29 | 470 | 473 | 458 | 468 | 86,000 |
2014/12/26 | 445 | 462 | 445 | 461 | 90,000 |
2014/12/25 | 444 | 448 | 444 | 445 | 43,000 |
2014/12/24 | 450 | 450 | 444 | 446 | 33,000 |
2014/12/22 | 446 | 448 | 443 | 446 | 39,000 |
2014/12/19 | 460 | 460 | 444 | 449 | 54,000 |
2014/12/18 | 437 | 454 | 437 | 454 | 60,000 |
2014/12/17 | 441 | 444 | 437 | 437 | 36,000 |
2014/12/16 | 448 | 448 | 440 | 441 | 42,000 |
2014/12/15 | 452 | 455 | 445 | 448 | 55,000 |
2014/12/12 | 454 | 462 | 452 | 452 | 78,000 |
2014/12/11 | 455 | 460 | 452 | 458 | 48,000 |
2014/12/10 | 461 | 461 | 455 | 455 | 47,000 |
2014/12/09 | 460 | 461 | 456 | 460 | 45,000 |
2014/12/08 | 455 | 457 | 454 | 455 | 44,000 |
2014/12/05 | 451 | 454 | 450 | 453 | 29,000 |
2014/12/04 | 459 | 459 | 448 | 451 | 81,000 |
2014/12/03 | 447 | 460 | 447 | 453 | 97,000 |
2014/12/02 | 445 | 447 | 441 | 447 | 38,000 |
2014/12/01 | 448 | 450 | 439 | 443 | 104,000 |
2014/11/28 | 447 | 448 | 443 | 443 | 49,000 |
2014/11/27 | 454 | 457 | 435 | 445 | 102,000 |
2014/11/26 | 451 | 455 | 451 | 453 | 68,000 |
2014/11/25 | 463 | 467 | 446 | 451 | 103,000 |
2014/11/21 | 462 | 464 | 460 | 463 | 21,000 |
2014/11/20 | 459 | 464 | 458 | 462 | 25,000 |
2014/11/19 | 470 | 470 | 458 | 459 | 61,000 |
2014/11/18 | 453 | 467 | 453 | 463 | 72,000 |
2014/11/17 | 453 | 457 | 450 | 454 | 60,000 |
2014/11/14 | 453 | 455 | 451 | 453 | 59,000 |
2014/11/13 | 448 | 453 | 447 | 452 | 92,000 |
2014/11/12 | 450 | 454 | 446 | 448 | 86,000 |
2014/11/11 | 452 | 452 | 445 | 450 | 30,000 |
2014/11/10 | 445 | 453 | 445 | 448 | 21,000 |
2014/11/07 | 445 | 456 | 445 | 445 | 23,000 |
2014/11/06 | 445 | 452 | 440 | 442 | 45,000 |
2014/11/05 | 454 | 454 | 440 | 445 | 72,000 |
2014/11/04 | 452 | 460 | 449 | 454 | 62,000 |
2014/10/31 | 435 | 458 | 435 | 450 | 83,000 |
2014/10/30 | 428 | 436 | 428 | 436 | 103,000 |
2014/10/29 | 431 | 432 | 427 | 430 | 45,000 |
2014/10/28 | 434 | 437 | 431 | 431 | 39,000 |
2014/10/27 | 453 | 453 | 436 | 440 | 81,000 |
2014/10/24 | 460 | 461 | 447 | 453 | 42,000 |
2014/10/23 | 446 | 456 | 446 | 452 | 29,000 |
2014/10/22 | 446 | 459 | 446 | 450 | 39,000 |
2014/10/21 | 455 | 455 | 444 | 444 | 45,000 |
2014/10/20 | 429 | 452 | 429 | 447 | 53,000 |
2014/10/17 | 423 | 430 | 423 | 426 | 38,000 |
2014/10/16 | 439 | 439 | 425 | 428 | 60,000 |
2014/10/15 | 436 | 443 | 436 | 440 | 43,000 |
2014/10/14 | 434 | 440 | 434 | 434 | 44,000 |
2014/10/10 | 453 | 455 | 438 | 446 | 88,000 |
2014/10/09 | 464 | 469 | 458 | 458 | 29,000 |
2014/10/08 | 470 | 471 | 460 | 465 | 60,000 |
2014/10/07 | 473 | 475 | 468 | 469 | 40,000 |
2014/10/06 | 468 | 474 | 468 | 472 | 11,000 |
2014/10/03 | 465 | 469 | 462 | 468 | 47,000 |
2014/10/02 | 477 | 477 | 470 | 470 | 51,000 |
2014/10/01 | 482 | 486 | 479 | 484 | 28,000 |
2014/09/30 | 478 | 488 | 477 | 482 | 48,000 |
2014/09/29 | 486 | 486 | 479 | 480 | 21,000 |
2014/09/26 | 486 | 487 | 480 | 487 | 35,000 |
2014/09/25 | 482 | 486 | 480 | 486 | 45,000 |
2014/09/24 | 478 | 485 | 477 | 484 | 26,000 |
2014/09/22 | 476 | 482 | 476 | 480 | 44,000 |
2014/09/19 | 483 | 483 | 471 | 480 | 76,000 |
2014/09/18 | 470 | 488 | 470 | 483 | 77,000 |
2014/09/17 | 490 | 490 | 468 | 469 | 187,000 |
2014/09/16 | 481 | 490 | 480 | 487 | 52,000 |
2014/09/12 | 483 | 483 | 476 | 480 | 73,000 |
2014/09/11 | 479 | 479 | 473 | 475 | 25,000 |
2014/09/10 | 472 | 477 | 471 | 473 | 17,000 |
2014/09/09 | 475 | 475 | 472 | 473 | 17,000 |
2014/09/08 | 479 | 479 | 475 | 475 | 17,000 |
2014/09/05 | 472 | 477 | 472 | 474 | 37,000 |
2014/09/04 | 482 | 483 | 471 | 472 | 23,000 |
2014/09/03 | 472 | 483 | 472 | 480 | 62,000 |
2014/09/02 | 472 | 475 | 472 | 475 | 27,000 |
2014/09/01 | 470 | 474 | 470 | 472 | 33,000 |
2014/08/29 | 469 | 473 | 469 | 473 | 11,000 |
2014/08/28 | 466 | 474 | 466 | 472 | 21,000 |
2014/08/27 | 471 | 478 | 469 | 471 | 58,000 |
2014/08/26 | 465 | 470 | 465 | 467 | 50,000 |
2014/08/25 | 463 | 468 | 462 | 465 | 21,000 |
2014/08/22 | 464 | 467 | 462 | 463 | 30,000 |
2014/08/21 | 462 | 468 | 462 | 466 | 18,000 |
2014/08/20 | 466 | 470 | 466 | 467 | 26,000 |
2014/08/19 | 471 | 471 | 465 | 466 | 24,000 |
2014/08/18 | 474 | 475 | 469 | 471 | 32,000 |
2014/08/15 | 465 | 472 | 465 | 471 | 30,000 |
2014/08/14 | 457 | 468 | 457 | 464 | 39,000 |
2014/08/13 | 455 | 462 | 455 | 458 | 24,000 |
2014/08/12 | 465 | 466 | 455 | 461 | 52,000 |
2014/08/11 | 471 | 472 | 464 | 466 | 26,000 |
2014/08/08 | 471 | 481 | 451 | 471 | 74,000 |
2014/08/07 | 476 | 480 | 472 | 474 | 55,000 |
2014/08/06 | 481 | 481 | 476 | 478 | 25,000 |
2014/08/05 | 482 | 486 | 480 | 481 | 55,000 |
2014/08/04 | 488 | 488 | 483 | 484 | 28,000 |
2014/08/01 | 486 | 490 | 486 | 488 | 26,000 |
2014/07/31 | 500 | 504 | 493 | 494 | 134,000 |
2014/07/30 | 492 | 501 | 491 | 499 | 122,000 |
2014/07/29 | 485 | 490 | 485 | 490 | 25,000 |
2014/07/28 | 489 | 489 | 485 | 485 | 55,000 |
2014/07/25 | 485 | 489 | 485 | 489 | 28,000 |
2014/07/24 | 490 | 490 | 485 | 488 | 29,000 |
2014/07/23 | 492 | 493 | 487 | 487 | 31,000 |
2014/07/22 | 484 | 488 | 484 | 486 | 48,000 |
2014/07/18 | 475 | 488 | 475 | 484 | 49,000 |
2014/07/17 | 479 | 485 | 477 | 483 | 62,000 |
2014/07/16 | 484 | 484 | 477 | 481 | 42,000 |
2014/07/15 | 477 | 482 | 477 | 481 | 28,000 |
2014/07/14 | 474 | 477 | 471 | 476 | 29,000 |
2014/07/11 | 475 | 475 | 470 | 474 | 33,000 |
2014/07/10 | 487 | 489 | 480 | 480 | 53,000 |
2014/07/09 | 490 | 493 | 487 | 487 | 51,000 |
2014/07/08 | 495 | 498 | 489 | 493 | 20,000 |
2014/07/07 | 497 | 500 | 495 | 496 | 47,000 |
2014/07/04 | 500 | 500 | 495 | 497 | 62,000 |
2014/07/03 | 500 | 501 | 499 | 499 | 39,000 |
2014/07/02 | 500 | 502 | 497 | 498 | 48,000 |
2014/07/01 | 492 | 499 | 490 | 497 | 79,000 |
2014/06/30 | 484 | 490 | 481 | 487 | 66,000 |
2014/06/27 | 493 | 493 | 483 | 484 | 68,000 |
2014/06/26 | 494 | 495 | 490 | 493 | 49,000 |
2014/06/25 | 495 | 499 | 493 | 494 | 65,000 |
2014/06/24 | 497 | 500 | 497 | 500 | 45,000 |
2014/06/23 | 494 | 504 | 494 | 501 | 74,000 |
2014/06/20 | 505 | 505 | 492 | 495 | 79,000 |
2014/06/19 | 500 | 503 | 496 | 501 | 90,000 |
2014/06/18 | 491 | 498 | 491 | 497 | 80,000 |
2014/06/17 | 482 | 488 | 480 | 486 | 99,000 |
2014/06/16 | 480 | 480 | 475 | 475 | 56,000 |
2014/06/13 | 463 | 476 | 463 | 476 | 98,000 |
2014/06/12 | 477 | 478 | 470 | 471 | 68,000 |
2014/06/11 | 473 | 479 | 473 | 476 | 85,000 |
2014/06/10 | 474 | 477 | 471 | 477 | 73,000 |
2014/06/09 | 466 | 472 | 466 | 469 | 54,000 |
2014/06/06 | 463 | 468 | 463 | 465 | 62,000 |
2014/06/05 | 458 | 464 | 456 | 463 | 62,000 |
2014/06/04 | 464 | 465 | 453 | 457 | 155,000 |
2014/06/03 | 469 | 472 | 464 | 465 | 97,000 |
2014/06/02 | 465 | 472 | 465 | 469 | 35,000 |
2014/05/30 | 467 | 470 | 465 | 467 | 60,000 |
2014/05/29 | 472 | 472 | 467 | 467 | 62,000 |
2014/05/28 | 471 | 475 | 470 | 472 | 43,000 |
2014/05/27 | 473 | 479 | 473 | 474 | 64,000 |
2014/05/26 | 475 | 478 | 474 | 476 | 33,000 |
2014/05/23 | 465 | 479 | 465 | 467 | 83,000 |
2014/05/22 | 457 | 468 | 457 | 462 | 104,000 |
2014/05/21 | 453 | 459 | 450 | 459 | 45,000 |
2014/05/20 | 459 | 463 | 457 | 457 | 88,000 |
2014/05/19 | 471 | 472 | 460 | 463 | 82,000 |
2014/05/16 | 487 | 487 | 471 | 471 | 97,000 |
2014/05/15 | 492 | 492 | 481 | 486 | 172,000 |
2014/05/14 | 504 | 530 | 500 | 500 | 267,000 |
2014/05/13 | 544 | 552 | 541 | 549 | 36,000 |
2014/05/12 | 548 | 560 | 541 | 543 | 26,000 |
2014/05/09 | 540 | 552 | 540 | 548 | 48,000 |
2014/05/08 | 554 | 559 | 546 | 549 | 34,000 |
2014/05/07 | 565 | 565 | 544 | 544 | 64,000 |
2014/05/02 | 557 | 566 | 557 | 563 | 28,000 |
2014/05/01 | 563 | 564 | 556 | 563 | 35,000 |
2014/04/30 | 566 | 566 | 550 | 553 | 40,000 |
2014/04/28 | 566 | 566 | 548 | 558 | 48,000 |
2014/04/25 | 562 | 566 | 553 | 566 | 33,000 |
2014/04/24 | 558 | 560 | 552 | 557 | 35,000 |
2014/04/23 | 552 | 558 | 544 | 555 | 55,000 |
2014/04/22 | 573 | 573 | 548 | 550 | 74,000 |
2014/04/21 | 571 | 577 | 561 | 563 | 28,000 |
2014/04/18 | 564 | 573 | 555 | 571 | 60,000 |
2014/04/17 | 578 | 578 | 561 | 564 | 72,000 |
2014/04/16 | 555 | 570 | 550 | 569 | 100,000 |
2014/04/15 | 560 | 560 | 555 | 555 | 49,000 |
2014/04/14 | 571 | 571 | 551 | 551 | 105,000 |
2014/04/11 | 552 | 578 | 541 | 571 | 117,000 |
2014/04/10 | 578 | 578 | 565 | 566 | 98,000 |
2014/04/09 | 583 | 584 | 568 | 568 | 115,000 |
2014/04/08 | 603 | 603 | 583 | 586 | 109,000 |
2014/04/07 | 604 | 614 | 600 | 603 | 90,000 |
2014/04/04 | 597 | 615 | 597 | 604 | 122,000 |
2014/04/03 | 618 | 618 | 593 | 595 | 262,000 |
2014/04/02 | 629 | 632 | 610 | 618 | 157,000 |
2014/04/01 | 630 | 632 | 620 | 629 | 94,000 |
2014/03/31 | 642 | 644 | 607 | 620 | 246,000 |
2014/03/28 | 648 | 649 | 623 | 641 | 167,000 |
2014/03/27 | 630 | 656 | 618 | 644 | 145,000 |
2014/03/26 | 625 | 647 | 625 | 640 | 176,000 |
2014/03/25 | 623 | 624 | 611 | 619 | 109,000 |
2014/03/24 | 595 | 630 | 595 | 617 | 165,000 |
2014/03/20 | 598 | 598 | 581 | 585 | 98,000 |
2014/03/19 | 594 | 599 | 572 | 588 | 93,000 |
2014/03/18 | 599 | 599 | 584 | 585 | 101,000 |
2014/03/17 | 579 | 595 | 579 | 581 | 58,000 |
2014/03/14 | 577 | 587 | 577 | 579 | 90,000 |
2014/03/13 | 584 | 595 | 584 | 593 | 33,000 |
2014/03/12 | 592 | 596 | 583 | 588 | 46,000 |
2014/03/11 | 600 | 609 | 596 | 601 | 47,000 |
2014/03/10 | 620 | 620 | 604 | 609 | 73,000 |
2014/03/07 | 612 | 615 | 608 | 614 | 59,000 |
2014/03/06 | 600 | 613 | 600 | 607 | 84,000 |
2014/03/05 | 580 | 605 | 579 | 601 | 135,000 |
2014/03/04 | 563 | 574 | 556 | 570 | 79,000 |
2014/03/03 | 573 | 574 | 557 | 566 | 119,000 |
2014/02/28 | 608 | 608 | 581 | 592 | 164,000 |
2014/02/27 | 613 | 613 | 602 | 604 | 78,000 |
2014/02/26 | 600 | 612 | 594 | 609 | 86,000 |
2014/02/25 | 595 | 604 | 595 | 601 | 81,000 |
2014/02/24 | 603 | 609 | 590 | 595 | 101,000 |
2014/02/21 | 582 | 614 | 582 | 612 | 169,000 |
2014/02/20 | 590 | 598 | 578 | 578 | 73,000 |
2014/02/19 | 595 | 608 | 590 | 595 | 65,000 |
2014/02/18 | 585 | 587 | 574 | 583 | 117,000 |
2014/02/17 | 585 | 595 | 575 | 585 | 164,000 |
2014/02/14 | 586 | 598 | 580 | 584 | 201,000 |
2014/02/13 | 640 | 655 | 593 | 596 | 521,000 |
2014/02/12 | 628 | 635 | 621 | 627 | 180,000 |
2014/02/10 | 625 | 644 | 616 | 627 | 259,000 |
2014/02/07 | 585 | 603 | 576 | 596 | 243,000 |
2014/02/06 | 560 | 576 | 550 | 565 | 128,000 |
2014/02/05 | 569 | 574 | 555 | 561 | 105,000 |
2014/02/04 | 570 | 573 | 555 | 560 | 208,000 |
2014/02/03 | 611 | 623 | 588 | 590 | 157,000 |
2014/01/31 | 614 | 624 | 607 | 618 | 58,000 |
2014/01/30 | 622 | 624 | 610 | 614 | 117,000 |
2014/01/29 | 633 | 641 | 622 | 634 | 125,000 |
2014/01/28 | 631 | 635 | 613 | 618 | 136,000 |
2014/01/27 | 620 | 633 | 613 | 619 | 286,000 |
2014/01/24 | 670 | 679 | 650 | 652 | 363,000 |
2014/01/23 | 661 | 703 | 651 | 695 | 508,000 |
2014/01/22 | 661 | 713 | 656 | 665 | 772,000 |
2014/01/21 | 634 | 706 | 634 | 669 | 1,030,000 |
2014/01/20 | 590 | 635 | 590 | 627 | 639,000 |
2014/01/17 | 568 | 596 | 564 | 572 | 165,000 |
2014/01/16 | 541 | 570 | 539 | 568 | 178,000 |
2014/01/15 | 536 | 541 | 535 | 539 | 59,000 |
2014/01/14 | 533 | 536 | 525 | 536 | 50,000 |
2014/01/10 | 534 | 536 | 531 | 533 | 86,000 |
2014/01/09 | 538 | 538 | 526 | 530 | 36,000 |
2014/01/08 | 534 | 536 | 532 | 534 | 43,000 |
2014/01/07 | 530 | 537 | 530 | 534 | 43,000 |
2014/01/06 | 523 | 533 | 523 | 531 | 61,000 |