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 |
---|---|---|---|---|---|
2016/12/30 | 508 | 508 | 472 | 507 | 66,000 |
2016/12/29 | 506 | 508 | 504 | 508 | 31,000 |
2016/12/28 | 503 | 508 | 501 | 506 | 36,000 |
2016/12/27 | 505 | 505 | 503 | 504 | 14,000 |
2016/12/26 | 504 | 505 | 501 | 505 | 43,000 |
2016/12/22 | 502 | 504 | 501 | 504 | 28,000 |
2016/12/21 | 503 | 503 | 501 | 503 | 15,000 |
2016/12/20 | 501 | 504 | 500 | 504 | 34,000 |
2016/12/19 | 500 | 504 | 500 | 504 | 23,000 |
2016/12/16 | 503 | 503 | 499 | 503 | 42,000 |
2016/12/15 | 504 | 504 | 502 | 503 | 40,000 |
2016/12/14 | 511 | 511 | 500 | 507 | 35,000 |
2016/12/13 | 509 | 511 | 503 | 511 | 67,000 |
2016/12/12 | 505 | 509 | 503 | 509 | 51,000 |
2016/12/09 | 497 | 505 | 497 | 505 | 49,000 |
2016/12/08 | 503 | 505 | 502 | 505 | 42,000 |
2016/12/07 | 501 | 503 | 497 | 503 | 59,000 |
2016/12/06 | 491 | 502 | 491 | 499 | 123,000 |
2016/12/05 | 488 | 492 | 487 | 492 | 29,000 |
2016/12/02 | 490 | 490 | 487 | 489 | 29,000 |
2016/12/01 | 493 | 495 | 485 | 491 | 75,000 |
2016/11/30 | 486 | 492 | 486 | 491 | 71,000 |
2016/11/29 | 478 | 487 | 477 | 484 | 160,000 |
2016/11/28 | 474 | 479 | 470 | 479 | 57,000 |
2016/11/25 | 473 | 476 | 470 | 474 | 56,000 |
2016/11/24 | 478 | 478 | 472 | 476 | 37,000 |
2016/11/22 | 478 | 479 | 475 | 478 | 30,000 |
2016/11/21 | 476 | 479 | 474 | 478 | 39,000 |
2016/11/18 | 473 | 475 | 473 | 475 | 34,000 |
2016/11/17 | 469 | 474 | 467 | 473 | 52,000 |
2016/11/16 | 469 | 470 | 466 | 470 | 57,000 |
2016/11/15 | 466 | 469 | 464 | 466 | 44,000 |
2016/11/14 | 462 | 467 | 462 | 466 | 35,000 |
2016/11/11 | 462 | 468 | 455 | 458 | 48,000 |
2016/11/10 | 452 | 463 | 452 | 462 | 55,000 |
2016/11/09 | 459 | 459 | 445 | 447 | 43,000 |
2016/11/08 | 463 | 463 | 454 | 459 | 46,000 |
2016/11/07 | 455 | 464 | 453 | 463 | 64,000 |
2016/11/04 | 455 | 455 | 444 | 452 | 43,000 |
2016/11/02 | 454 | 457 | 449 | 455 | 48,000 |
2016/11/01 | 453 | 457 | 450 | 455 | 29,000 |
2016/10/31 | 452 | 457 | 448 | 453 | 107,000 |
2016/10/28 | 446 | 450 | 442 | 450 | 163,000 |
2016/10/27 | 445 | 450 | 444 | 446 | 52,000 |
2016/10/26 | 448 | 449 | 446 | 448 | 42,000 |
2016/10/25 | 446 | 448 | 445 | 448 | 25,000 |
2016/10/24 | 441 | 450 | 440 | 448 | 45,000 |
2016/10/21 | 445 | 445 | 441 | 441 | 21,000 |
2016/10/20 | 447 | 447 | 445 | 446 | 23,000 |
2016/10/19 | 442 | 448 | 440 | 445 | 26,000 |
2016/10/18 | 442 | 446 | 436 | 444 | 79,000 |
2016/10/17 | 441 | 443 | 437 | 438 | 34,000 |
2016/10/14 | 437 | 441 | 433 | 441 | 29,000 |
2016/10/13 | 437 | 438 | 436 | 436 | 17,000 |
2016/10/12 | 433 | 437 | 433 | 436 | 40,000 |
2016/10/11 | 429 | 436 | 429 | 433 | 33,000 |
2016/10/07 | 431 | 432 | 429 | 432 | 22,000 |
2016/10/06 | 433 | 434 | 430 | 430 | 44,000 |
2016/10/05 | 424 | 431 | 424 | 431 | 53,000 |
2016/10/04 | 423 | 424 | 420 | 422 | 37,000 |
2016/10/03 | 423 | 423 | 419 | 419 | 21,000 |
2016/09/30 | 420 | 425 | 415 | 417 | 101,000 |
2016/09/29 | 422 | 424 | 415 | 420 | 96,000 |
2016/09/28 | 424 | 427 | 419 | 422 | 79,000 |
2016/09/27 | 424 | 431 | 422 | 431 | 46,000 |
2016/09/26 | 427 | 429 | 424 | 424 | 43,000 |
2016/09/23 | 421 | 429 | 421 | 427 | 49,000 |
2016/09/21 | 416 | 424 | 416 | 423 | 30,000 |
2016/09/20 | 415 | 421 | 413 | 416 | 54,000 |
2016/09/16 | 418 | 419 | 412 | 412 | 74,000 |
2016/09/15 | 420 | 421 | 420 | 420 | 19,000 |
2016/09/14 | 417 | 425 | 417 | 420 | 26,000 |
2016/09/13 | 417 | 420 | 416 | 419 | 38,000 |
2016/09/12 | 415 | 418 | 415 | 417 | 12,000 |
2016/09/09 | 422 | 422 | 419 | 419 | 37,000 |
2016/09/08 | 425 | 425 | 417 | 419 | 45,000 |
2016/09/07 | 417 | 425 | 417 | 425 | 28,000 |
2016/09/06 | 417 | 424 | 417 | 422 | 21,000 |
2016/09/05 | 420 | 422 | 415 | 419 | 31,000 |
2016/09/02 | 418 | 421 | 417 | 420 | 11,000 |
2016/09/01 | 416 | 423 | 416 | 421 | 42,000 |
2016/08/31 | 414 | 421 | 413 | 420 | 30,000 |
2016/08/30 | 416 | 421 | 416 | 417 | 20,000 |
2016/08/29 | 429 | 429 | 417 | 418 | 62,000 |
2016/08/26 | 423 | 429 | 420 | 428 | 49,000 |
2016/08/25 | 418 | 423 | 418 | 423 | 11,000 |
2016/08/24 | 415 | 420 | 415 | 420 | 6,000 |
2016/08/23 | 417 | 417 | 415 | 416 | 10,000 |
2016/08/22 | 413 | 418 | 412 | 417 | 22,000 |
2016/08/19 | 412 | 417 | 411 | 415 | 42,000 |
2016/08/18 | 415 | 417 | 412 | 412 | 33,000 |
2016/08/17 | 425 | 427 | 407 | 421 | 84,000 |
2016/08/16 | 435 | 435 | 426 | 427 | 27,000 |
2016/08/15 | 440 | 440 | 437 | 438 | 38,000 |
2016/08/12 | 433 | 437 | 430 | 437 | 30,000 |
2016/08/10 | 429 | 431 | 422 | 431 | 31,000 |
2016/08/09 | 436 | 436 | 431 | 436 | 64,000 |
2016/08/08 | 424 | 436 | 424 | 436 | 30,000 |
2016/08/05 | 432 | 432 | 422 | 432 | 19,000 |
2016/08/04 | 434 | 434 | 428 | 432 | 21,000 |
2016/08/03 | 431 | 434 | 428 | 434 | 32,000 |
2016/08/02 | 433 | 435 | 431 | 433 | 19,000 |
2016/08/01 | 435 | 436 | 432 | 434 | 77,000 |
2016/07/29 | 429 | 435 | 426 | 435 | 27,000 |
2016/07/28 | 429 | 433 | 425 | 432 | 39,000 |
2016/07/27 | 429 | 436 | 428 | 433 | 73,000 |
2016/07/26 | 420 | 425 | 420 | 425 | 38,000 |
2016/07/25 | 416 | 419 | 415 | 418 | 20,000 |
2016/07/22 | 415 | 417 | 412 | 416 | 25,000 |
2016/07/21 | 414 | 417 | 411 | 415 | 31,000 |
2016/07/20 | 407 | 412 | 403 | 412 | 63,000 |
2016/07/19 | 405 | 410 | 401 | 407 | 39,000 |
2016/07/15 | 404 | 405 | 402 | 405 | 23,000 |
2016/07/14 | 397 | 408 | 397 | 402 | 56,000 |
2016/07/13 | 399 | 407 | 393 | 393 | 69,000 |
2016/07/12 | 393 | 398 | 392 | 392 | 48,000 |
2016/07/11 | 385 | 391 | 383 | 386 | 38,000 |
2016/07/08 | 385 | 385 | 381 | 381 | 32,000 |
2016/07/07 | 390 | 390 | 380 | 381 | 26,000 |
2016/07/06 | 390 | 399 | 380 | 386 | 42,000 |
2016/07/05 | 396 | 399 | 392 | 393 | 25,000 |
2016/07/04 | 396 | 400 | 395 | 396 | 17,000 |
2016/07/01 | 395 | 409 | 395 | 396 | 53,000 |
2016/06/30 | 393 | 400 | 393 | 397 | 16,000 |
2016/06/29 | 391 | 398 | 390 | 392 | 21,000 |
2016/06/28 | 401 | 401 | 375 | 391 | 73,000 |
2016/06/27 | 391 | 402 | 391 | 400 | 35,000 |
2016/06/24 | 400 | 400 | 390 | 391 | 38,000 |
2016/06/23 | 400 | 403 | 398 | 402 | 26,000 |
2016/06/22 | 399 | 400 | 398 | 399 | 12,000 |
2016/06/21 | 400 | 400 | 397 | 398 | 18,000 |
2016/06/20 | 399 | 400 | 398 | 398 | 3,000 |
2016/06/17 | 400 | 400 | 394 | 394 | 33,000 |
2016/06/16 | 404 | 404 | 393 | 393 | 41,000 |
2016/06/15 | 404 | 404 | 401 | 401 | 14,000 |
2016/06/14 | 408 | 408 | 402 | 404 | 43,000 |
2016/06/13 | 413 | 414 | 408 | 408 | 22,000 |
2016/06/10 | 420 | 425 | 406 | 421 | 69,000 |
2016/06/09 | 424 | 424 | 420 | 421 | 9,000 |
2016/06/08 | 422 | 425 | 422 | 424 | 10,000 |
2016/06/07 | 421 | 425 | 420 | 422 | 17,000 |
2016/06/06 | 424 | 426 | 418 | 423 | 25,000 |
2016/06/03 | 421 | 426 | 421 | 424 | 12,000 |
2016/06/02 | 425 | 425 | 424 | 424 | 12,000 |
2016/06/01 | 430 | 433 | 426 | 428 | 27,000 |
2016/05/31 | 428 | 433 | 420 | 433 | 38,000 |
2016/05/30 | 428 | 433 | 428 | 431 | 24,000 |
2016/05/27 | 431 | 434 | 429 | 431 | 26,000 |
2016/05/26 | 430 | 434 | 430 | 434 | 28,000 |
2016/05/25 | 432 | 434 | 430 | 430 | 24,000 |
2016/05/24 | 435 | 435 | 431 | 431 | 22,000 |
2016/05/23 | 428 | 435 | 428 | 435 | 20,000 |
2016/05/20 | 426 | 432 | 425 | 432 | 9,000 |
2016/05/19 | 428 | 434 | 428 | 430 | 21,000 |
2016/05/18 | 432 | 433 | 427 | 431 | 18,000 |
2016/05/17 | 428 | 438 | 428 | 438 | 22,000 |
2016/05/16 | 430 | 440 | 430 | 435 | 36,000 |
2016/05/13 | 428 | 432 | 422 | 430 | 38,000 |
2016/05/12 | 430 | 433 | 411 | 433 | 44,000 |
2016/05/11 | 425 | 437 | 425 | 436 | 99,000 |
2016/05/10 | 417 | 424 | 416 | 424 | 72,000 |
2016/05/09 | 406 | 413 | 406 | 406 | 10,000 |
2016/05/06 | 396 | 404 | 396 | 399 | 10,000 |
2016/05/02 | 408 | 408 | 395 | 395 | 10,000 |
2016/04/28 | 410 | 414 | 406 | 408 | 19,000 |
2016/04/27 | 416 | 416 | 414 | 416 | 8,000 |
2016/04/26 | 415 | 416 | 413 | 416 | 33,000 |
2016/04/25 | 414 | 415 | 414 | 415 | 11,000 |
2016/04/22 | 413 | 414 | 411 | 414 | 8,000 |
2016/04/21 | 412 | 414 | 410 | 413 | 32,000 |
2016/04/20 | 410 | 410 | 406 | 406 | 4,000 |
2016/04/19 | 406 | 410 | 406 | 410 | 8,000 |
2016/04/18 | 411 | 411 | 406 | 406 | 8,000 |
2016/04/15 | 407 | 408 | 403 | 407 | 15,000 |
2016/04/14 | 395 | 407 | 395 | 407 | 20,000 |
2016/04/13 | 392 | 395 | 392 | 395 | 7,000 |
2016/04/12 | 386 | 397 | 386 | 390 | 8,000 |
2016/04/11 | 393 | 393 | 389 | 389 | 10,000 |
2016/04/08 | 394 | 401 | 390 | 393 | 24,000 |
2016/04/07 | 395 | 395 | 393 | 393 | 4,000 |
2016/04/06 | 402 | 402 | 395 | 395 | 18,000 |
2016/04/05 | 408 | 408 | 398 | 398 | 19,000 |
2016/04/04 | 405 | 410 | 404 | 408 | 16,000 |
2016/04/01 | 406 | 416 | 404 | 407 | 33,000 |
2016/03/31 | 405 | 407 | 405 | 406 | 7,000 |
2016/03/30 | 409 | 410 | 401 | 410 | 13,000 |
2016/03/29 | 420 | 428 | 409 | 417 | 21,000 |
2016/03/28 | 418 | 421 | 418 | 421 | 18,000 |
2016/03/25 | 418 | 420 | 418 | 418 | 9,000 |
2016/03/24 | 420 | 421 | 417 | 418 | 18,000 |
2016/03/23 | 418 | 420 | 412 | 420 | 12,000 |
2016/03/22 | 415 | 418 | 405 | 418 | 17,000 |
2016/03/18 | 414 | 415 | 410 | 412 | 13,000 |
2016/03/17 | 412 | 414 | 405 | 411 | 13,000 |
2016/03/16 | 415 | 415 | 412 | 412 | 14,000 |
2016/03/15 | 414 | 415 | 412 | 415 | 26,000 |
2016/03/14 | 409 | 415 | 409 | 414 | 12,000 |
2016/03/11 | 400 | 410 | 400 | 408 | 32,000 |
2016/03/10 | 405 | 405 | 397 | 404 | 28,000 |
2016/03/09 | 412 | 412 | 410 | 410 | 3,000 |
2016/03/08 | 417 | 417 | 410 | 412 | 19,000 |
2016/03/07 | 410 | 412 | 410 | 412 | 7,000 |
2016/03/04 | 406 | 413 | 406 | 407 | 10,000 |
2016/03/03 | 409 | 409 | 409 | 409 | 1,000 |
2016/03/02 | 410 | 417 | 404 | 409 | 13,000 |
2016/03/01 | 400 | 412 | 400 | 408 | 21,000 |
2016/02/29 | 410 | 418 | 400 | 400 | 38,000 |
2016/02/26 | 400 | 403 | 397 | 402 | 17,000 |
2016/02/25 | 394 | 395 | 391 | 395 | 12,000 |
2016/02/24 | 385 | 395 | 383 | 388 | 66,000 |
2016/02/23 | 393 | 393 | 387 | 387 | 11,000 |
2016/02/22 | 394 | 394 | 390 | 391 | 11,000 |
2016/02/19 | 398 | 398 | 391 | 391 | 12,000 |
2016/02/18 | 399 | 399 | 393 | 398 | 15,000 |
2016/02/17 | 399 | 399 | 391 | 391 | 8,000 |
2016/02/16 | 393 | 398 | 393 | 394 | 34,000 |
2016/02/15 | 395 | 396 | 388 | 395 | 31,000 |
2016/02/12 | 380 | 402 | 374 | 387 | 77,000 |
2016/02/10 | 401 | 404 | 393 | 393 | 38,000 |
2016/02/09 | 407 | 407 | 397 | 398 | 35,000 |
2016/02/08 | 403 | 410 | 402 | 410 | 30,000 |
2016/02/05 | 408 | 411 | 403 | 407 | 31,000 |
2016/02/04 | 414 | 414 | 407 | 408 | 32,000 |
2016/02/03 | 425 | 425 | 414 | 419 | 21,000 |
2016/02/02 | 430 | 443 | 428 | 435 | 89,000 |
2016/02/01 | 419 | 431 | 419 | 429 | 30,000 |
2016/01/29 | 411 | 417 | 411 | 417 | 7,000 |
2016/01/28 | 417 | 421 | 414 | 414 | 34,000 |
2016/01/27 | 415 | 423 | 415 | 423 | 11,000 |
2016/01/26 | 424 | 429 | 415 | 415 | 36,000 |
2016/01/25 | 420 | 425 | 420 | 424 | 16,000 |
2016/01/22 | 414 | 425 | 414 | 419 | 29,000 |
2016/01/21 | 414 | 419 | 404 | 409 | 68,000 |
2016/01/20 | 413 | 413 | 408 | 408 | 41,000 |
2016/01/19 | 407 | 412 | 407 | 408 | 10,000 |
2016/01/18 | 402 | 408 | 402 | 405 | 18,000 |
2016/01/15 | 422 | 422 | 410 | 410 | 58,000 |
2016/01/14 | 419 | 419 | 414 | 417 | 37,000 |
2016/01/13 | 407 | 427 | 407 | 419 | 35,000 |
2016/01/12 | 410 | 415 | 405 | 405 | 38,000 |
2016/01/08 | 422 | 425 | 405 | 414 | 83,000 |
2016/01/07 | 415 | 435 | 415 | 427 | 83,000 |
2016/01/06 | 420 | 420 | 412 | 412 | 29,000 |
2016/01/05 | 411 | 425 | 411 | 416 | 44,000 |
2016/01/04 | 415 | 419 | 410 | 410 | 26,000 |