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 |
---|---|---|---|---|---|
2015/12/30 | 418 | 420 | 411 | 416 | 31,000 |
2015/12/29 | 406 | 418 | 406 | 418 | 39,000 |
2015/12/28 | 401 | 410 | 401 | 410 | 49,000 |
2015/12/25 | 406 | 407 | 398 | 401 | 66,000 |
2015/12/24 | 410 | 416 | 406 | 407 | 65,000 |
2015/12/22 | 419 | 419 | 406 | 408 | 99,000 |
2015/12/21 | 420 | 424 | 415 | 415 | 39,000 |
2015/12/18 | 425 | 425 | 422 | 423 | 26,000 |
2015/12/17 | 430 | 433 | 425 | 425 | 56,000 |
2015/12/16 | 429 | 429 | 424 | 429 | 27,000 |
2015/12/15 | 425 | 430 | 422 | 422 | 38,000 |
2015/12/14 | 427 | 427 | 422 | 425 | 47,000 |
2015/12/11 | 430 | 441 | 429 | 431 | 90,000 |
2015/12/10 | 430 | 430 | 426 | 426 | 39,000 |
2015/12/09 | 425 | 433 | 425 | 433 | 41,000 |
2015/12/08 | 429 | 430 | 426 | 427 | 31,000 |
2015/12/07 | 433 | 434 | 430 | 430 | 50,000 |
2015/12/04 | 431 | 433 | 429 | 430 | 46,000 |
2015/12/03 | 434 | 439 | 432 | 436 | 48,000 |
2015/12/02 | 439 | 442 | 436 | 440 | 53,000 |
2015/12/01 | 430 | 445 | 430 | 439 | 74,000 |
2015/11/30 | 431 | 439 | 429 | 430 | 46,000 |
2015/11/27 | 437 | 438 | 427 | 433 | 67,000 |
2015/11/26 | 432 | 436 | 432 | 434 | 38,000 |
2015/11/25 | 431 | 435 | 431 | 432 | 38,000 |
2015/11/24 | 429 | 433 | 428 | 431 | 39,000 |
2015/11/20 | 429 | 435 | 428 | 428 | 28,000 |
2015/11/19 | 430 | 437 | 427 | 429 | 58,000 |
2015/11/18 | 425 | 430 | 422 | 425 | 57,000 |
2015/11/17 | 422 | 428 | 422 | 424 | 39,000 |
2015/11/16 | 421 | 433 | 420 | 421 | 53,000 |
2015/11/13 | 420 | 423 | 420 | 423 | 38,000 |
2015/11/12 | 420 | 423 | 420 | 423 | 36,000 |
2015/11/11 | 423 | 425 | 421 | 423 | 49,000 |
2015/11/10 | 421 | 424 | 420 | 423 | 30,000 |
2015/11/09 | 424 | 424 | 420 | 421 | 54,000 |
2015/11/06 | 426 | 426 | 419 | 420 | 115,000 |
2015/11/05 | 427 | 432 | 427 | 431 | 39,000 |
2015/11/04 | 426 | 432 | 426 | 429 | 31,000 |
2015/11/02 | 429 | 429 | 425 | 426 | 31,000 |
2015/10/30 | 433 | 433 | 427 | 429 | 63,000 |
2015/10/29 | 436 | 436 | 432 | 433 | 44,000 |
2015/10/28 | 434 | 436 | 432 | 433 | 31,000 |
2015/10/27 | 437 | 437 | 433 | 433 | 50,000 |
2015/10/26 | 434 | 438 | 430 | 432 | 79,000 |
2015/10/23 | 420 | 425 | 420 | 424 | 36,000 |
2015/10/22 | 416 | 420 | 416 | 418 | 25,000 |
2015/10/21 | 414 | 419 | 414 | 419 | 16,000 |
2015/10/20 | 413 | 419 | 412 | 413 | 19,000 |
2015/10/19 | 417 | 417 | 415 | 415 | 6,000 |
2015/10/16 | 418 | 418 | 410 | 417 | 28,000 |
2015/10/15 | 417 | 420 | 411 | 418 | 26,000 |
2015/10/14 | 420 | 420 | 416 | 416 | 16,000 |
2015/10/13 | 419 | 419 | 417 | 417 | 10,000 |
2015/10/09 | 416 | 419 | 403 | 419 | 41,000 |
2015/10/08 | 414 | 416 | 412 | 416 | 27,000 |
2015/10/07 | 409 | 415 | 409 | 414 | 42,000 |
2015/10/06 | 415 | 417 | 410 | 411 | 70,000 |
2015/10/05 | 417 | 419 | 414 | 414 | 32,000 |
2015/10/02 | 409 | 418 | 409 | 417 | 13,000 |
2015/10/01 | 411 | 417 | 403 | 412 | 26,000 |
2015/09/30 | 399 | 411 | 399 | 411 | 13,000 |
2015/09/29 | 415 | 419 | 397 | 397 | 37,000 |
2015/09/28 | 419 | 420 | 415 | 416 | 30,000 |
2015/09/25 | 416 | 419 | 413 | 419 | 42,000 |
2015/09/24 | 414 | 414 | 411 | 411 | 39,000 |
2015/09/18 | 416 | 416 | 414 | 414 | 25,000 |
2015/09/17 | 417 | 420 | 416 | 417 | 25,000 |
2015/09/16 | 418 | 421 | 416 | 416 | 39,000 |
2015/09/15 | 420 | 424 | 416 | 416 | 25,000 |
2015/09/14 | 422 | 424 | 416 | 420 | 18,000 |
2015/09/11 | 420 | 428 | 420 | 425 | 52,000 |
2015/09/10 | 414 | 415 | 413 | 415 | 14,000 |
2015/09/09 | 414 | 426 | 414 | 418 | 43,000 |
2015/09/08 | 411 | 423 | 410 | 410 | 57,000 |
2015/09/07 | 411 | 415 | 410 | 414 | 37,000 |
2015/09/04 | 422 | 422 | 405 | 411 | 52,000 |
2015/09/03 | 428 | 428 | 418 | 419 | 30,000 |
2015/09/02 | 420 | 427 | 418 | 420 | 44,000 |
2015/09/01 | 435 | 435 | 421 | 421 | 48,000 |
2015/08/31 | 430 | 444 | 430 | 434 | 40,000 |
2015/08/28 | 425 | 428 | 423 | 426 | 42,000 |
2015/08/27 | 422 | 425 | 421 | 423 | 44,000 |
2015/08/26 | 416 | 425 | 416 | 419 | 64,000 |
2015/08/25 | 415 | 430 | 411 | 416 | 92,000 |
2015/08/24 | 442 | 444 | 426 | 426 | 88,000 |
2015/08/21 | 453 | 453 | 441 | 441 | 48,000 |
2015/08/20 | 456 | 456 | 452 | 452 | 33,000 |
2015/08/19 | 459 | 459 | 456 | 456 | 26,000 |
2015/08/18 | 462 | 462 | 458 | 459 | 31,000 |
2015/08/17 | 459 | 464 | 459 | 462 | 41,000 |
2015/08/14 | 459 | 460 | 459 | 459 | 13,000 |
2015/08/13 | 456 | 459 | 456 | 459 | 23,000 |
2015/08/12 | 459 | 463 | 458 | 459 | 33,000 |
2015/08/11 | 461 | 463 | 458 | 458 | 21,000 |
2015/08/10 | 463 | 463 | 458 | 461 | 38,000 |
2015/08/07 | 458 | 464 | 456 | 464 | 57,000 |
2015/08/06 | 460 | 463 | 458 | 458 | 38,000 |
2015/08/05 | 456 | 458 | 453 | 457 | 56,000 |
2015/08/04 | 457 | 457 | 453 | 455 | 25,000 |
2015/08/03 | 459 | 459 | 453 | 457 | 41,000 |
2015/07/31 | 456 | 459 | 454 | 459 | 46,000 |
2015/07/30 | 460 | 460 | 457 | 459 | 89,000 |
2015/07/29 | 458 | 463 | 457 | 461 | 54,000 |
2015/07/28 | 457 | 462 | 455 | 458 | 61,000 |
2015/07/27 | 461 | 461 | 455 | 457 | 46,000 |
2015/07/24 | 463 | 463 | 460 | 461 | 33,000 |
2015/07/23 | 462 | 463 | 459 | 463 | 36,000 |
2015/07/22 | 463 | 465 | 462 | 462 | 23,000 |
2015/07/21 | 463 | 465 | 460 | 464 | 72,000 |
2015/07/17 | 464 | 466 | 461 | 463 | 42,000 |
2015/07/16 | 459 | 465 | 459 | 465 | 42,000 |
2015/07/15 | 463 | 463 | 456 | 463 | 58,000 |
2015/07/14 | 462 | 466 | 459 | 463 | 54,000 |
2015/07/13 | 452 | 455 | 450 | 454 | 23,000 |
2015/07/10 | 445 | 454 | 444 | 447 | 50,000 |
2015/07/09 | 448 | 449 | 436 | 442 | 85,000 |
2015/07/08 | 460 | 461 | 451 | 451 | 60,000 |
2015/07/07 | 464 | 466 | 460 | 461 | 47,000 |
2015/07/06 | 467 | 468 | 464 | 464 | 41,000 |
2015/07/03 | 469 | 470 | 466 | 467 | 39,000 |
2015/07/02 | 467 | 470 | 467 | 468 | 37,000 |
2015/07/01 | 469 | 472 | 466 | 467 | 37,000 |
2015/06/30 | 467 | 470 | 465 | 469 | 33,000 |
2015/06/29 | 460 | 466 | 460 | 464 | 37,000 |
2015/06/26 | 468 | 469 | 463 | 467 | 71,000 |
2015/06/25 | 469 | 471 | 466 | 468 | 46,000 |
2015/06/24 | 472 | 472 | 467 | 469 | 38,000 |
2015/06/23 | 467 | 473 | 467 | 469 | 56,000 |
2015/06/22 | 465 | 477 | 464 | 466 | 59,000 |
2015/06/19 | 471 | 472 | 465 | 471 | 43,000 |
2015/06/18 | 477 | 477 | 462 | 463 | 39,000 |
2015/06/17 | 477 | 477 | 470 | 472 | 22,000 |
2015/06/16 | 474 | 480 | 470 | 477 | 93,000 |
2015/06/15 | 471 | 472 | 470 | 472 | 35,000 |
2015/06/12 | 467 | 470 | 465 | 469 | 58,000 |
2015/06/11 | 468 | 472 | 465 | 471 | 22,000 |
2015/06/10 | 462 | 471 | 462 | 462 | 36,000 |
2015/06/09 | 472 | 475 | 462 | 462 | 41,000 |
2015/06/08 | 479 | 479 | 470 | 473 | 39,000 |
2015/06/05 | 482 | 484 | 481 | 482 | 34,000 |
2015/06/04 | 479 | 483 | 479 | 481 | 39,000 |
2015/06/03 | 470 | 484 | 470 | 478 | 42,000 |
2015/06/02 | 473 | 473 | 471 | 471 | 29,000 |
2015/06/01 | 472 | 472 | 471 | 471 | 24,000 |
2015/05/29 | 468 | 472 | 466 | 470 | 37,000 |
2015/05/28 | 464 | 471 | 464 | 468 | 47,000 |
2015/05/27 | 460 | 471 | 460 | 471 | 62,000 |
2015/05/26 | 468 | 470 | 464 | 468 | 56,000 |
2015/05/25 | 465 | 469 | 465 | 468 | 28,000 |
2015/05/22 | 463 | 465 | 463 | 465 | 24,000 |
2015/05/21 | 461 | 462 | 461 | 462 | 42,000 |
2015/05/20 | 459 | 461 | 457 | 458 | 27,000 |
2015/05/19 | 459 | 462 | 456 | 459 | 44,000 |
2015/05/18 | 456 | 460 | 456 | 459 | 19,000 |
2015/05/15 | 456 | 458 | 454 | 456 | 35,000 |
2015/05/14 | 458 | 459 | 455 | 456 | 27,000 |
2015/05/13 | 451 | 457 | 451 | 457 | 37,000 |
2015/05/12 | 451 | 454 | 451 | 451 | 29,000 |
2015/05/11 | 450 | 453 | 450 | 451 | 29,000 |
2015/05/08 | 449 | 453 | 448 | 450 | 31,000 |
2015/05/07 | 452 | 453 | 450 | 450 | 46,000 |
2015/05/01 | 452 | 454 | 450 | 452 | 26,000 |
2015/04/30 | 457 | 457 | 453 | 454 | 49,000 |
2015/04/28 | 458 | 464 | 457 | 460 | 55,000 |
2015/04/27 | 456 | 464 | 456 | 460 | 56,000 |
2015/04/24 | 457 | 460 | 455 | 456 | 34,000 |
2015/04/23 | 457 | 460 | 455 | 459 | 72,000 |
2015/04/22 | 461 | 461 | 454 | 457 | 22,000 |
2015/04/21 | 460 | 460 | 455 | 459 | 17,000 |
2015/04/20 | 452 | 460 | 452 | 458 | 20,000 |
2015/04/17 | 458 | 462 | 458 | 460 | 26,000 |
2015/04/16 | 456 | 460 | 456 | 458 | 47,000 |
2015/04/15 | 456 | 459 | 456 | 457 | 31,000 |
2015/04/14 | 453 | 459 | 453 | 456 | 39,000 |
2015/04/13 | 454 | 458 | 453 | 455 | 27,000 |
2015/04/10 | 455 | 457 | 452 | 456 | 47,000 |
2015/04/09 | 452 | 457 | 452 | 454 | 26,000 |
2015/04/08 | 455 | 455 | 452 | 454 | 26,000 |
2015/04/07 | 454 | 455 | 451 | 453 | 60,000 |
2015/04/06 | 449 | 454 | 449 | 451 | 27,000 |
2015/04/03 | 446 | 451 | 446 | 448 | 24,000 |
2015/04/02 | 443 | 452 | 443 | 446 | 49,000 |
2015/04/01 | 443 | 445 | 442 | 443 | 41,000 |
2015/03/31 | 451 | 451 | 443 | 446 | 25,000 |
2015/03/30 | 450 | 452 | 445 | 446 | 29,000 |
2015/03/27 | 454 | 459 | 450 | 450 | 47,000 |
2015/03/26 | 463 | 463 | 456 | 460 | 43,000 |
2015/03/25 | 461 | 464 | 460 | 463 | 37,000 |
2015/03/24 | 460 | 462 | 457 | 461 | 37,000 |
2015/03/23 | 463 | 463 | 452 | 460 | 66,000 |
2015/03/20 | 457 | 459 | 456 | 459 | 24,000 |
2015/03/19 | 456 | 459 | 456 | 457 | 28,000 |
2015/03/18 | 460 | 460 | 456 | 460 | 35,000 |
2015/03/17 | 459 | 461 | 456 | 458 | 57,000 |
2015/03/16 | 452 | 459 | 452 | 456 | 26,000 |
2015/03/13 | 449 | 454 | 449 | 452 | 65,000 |
2015/03/12 | 450 | 454 | 448 | 450 | 72,000 |
2015/03/11 | 450 | 451 | 447 | 448 | 26,000 |
2015/03/10 | 449 | 451 | 447 | 450 | 30,000 |
2015/03/09 | 450 | 451 | 447 | 447 | 60,000 |
2015/03/06 | 448 | 451 | 446 | 451 | 84,000 |
2015/03/05 | 448 | 452 | 448 | 450 | 44,000 |
2015/03/04 | 450 | 450 | 448 | 448 | 37,000 |
2015/03/03 | 455 | 456 | 450 | 451 | 75,000 |
2015/03/02 | 465 | 465 | 457 | 457 | 52,000 |
2015/02/27 | 465 | 467 | 463 | 465 | 45,000 |
2015/02/26 | 456 | 468 | 456 | 465 | 105,000 |
2015/02/25 | 449 | 460 | 449 | 456 | 58,000 |
2015/02/24 | 449 | 449 | 442 | 447 | 73,000 |
2015/02/23 | 446 | 448 | 444 | 446 | 62,000 |
2015/02/20 | 442 | 448 | 439 | 446 | 102,000 |
2015/02/19 | 441 | 447 | 439 | 441 | 99,000 |
2015/02/18 | 439 | 449 | 439 | 444 | 74,000 |
2015/02/17 | 439 | 442 | 439 | 440 | 45,000 |
2015/02/16 | 441 | 441 | 437 | 439 | 60,000 |
2015/02/13 | 438 | 441 | 436 | 441 | 78,000 |
2015/02/12 | 443 | 447 | 437 | 440 | 51,000 |
2015/02/10 | 436 | 440 | 435 | 438 | 39,000 |
2015/02/09 | 436 | 440 | 435 | 436 | 60,000 |
2015/02/06 | 437 | 439 | 436 | 436 | 33,000 |
2015/02/05 | 441 | 447 | 436 | 437 | 85,000 |
2015/02/04 | 438 | 450 | 438 | 446 | 62,000 |
2015/02/03 | 444 | 446 | 438 | 438 | 47,000 |
2015/02/02 | 454 | 454 | 445 | 448 | 43,000 |
2015/01/30 | 450 | 459 | 448 | 454 | 97,000 |
2015/01/29 | 447 | 465 | 443 | 448 | 71,000 |
2015/01/28 | 444 | 450 | 444 | 450 | 25,000 |
2015/01/27 | 444 | 450 | 441 | 450 | 66,000 |
2015/01/26 | 445 | 446 | 441 | 444 | 39,000 |
2015/01/23 | 445 | 446 | 441 | 445 | 30,000 |
2015/01/22 | 440 | 441 | 438 | 441 | 24,000 |
2015/01/21 | 449 | 449 | 441 | 441 | 45,000 |
2015/01/20 | 439 | 443 | 439 | 443 | 21,000 |
2015/01/19 | 446 | 446 | 437 | 439 | 30,000 |
2015/01/16 | 435 | 443 | 435 | 438 | 64,000 |
2015/01/15 | 435 | 443 | 435 | 442 | 39,000 |
2015/01/14 | 442 | 442 | 437 | 438 | 35,000 |
2015/01/13 | 444 | 446 | 435 | 446 | 47,000 |
2015/01/09 | 450 | 450 | 445 | 446 | 49,000 |
2015/01/08 | 452 | 459 | 448 | 449 | 59,000 |
2015/01/07 | 451 | 455 | 450 | 452 | 51,000 |
2015/01/06 | 459 | 470 | 454 | 454 | 61,000 |
2015/01/05 | 470 | 470 | 467 | 469 | 37,000 |