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 |
---|---|---|---|---|---|
2017/12/29 | 579 | 579 | 572 | 572 | 4,000 |
2017/12/28 | 581 | 581 | 576 | 576 | 5,000 |
2017/12/27 | 576 | 580 | 575 | 580 | 21,000 |
2017/12/26 | 574 | 575 | 573 | 573 | 16,000 |
2017/12/25 | 575 | 575 | 569 | 574 | 24,000 |
2017/12/22 | 563 | 573 | 563 | 573 | 20,000 |
2017/12/21 | 563 | 566 | 562 | 566 | 13,000 |
2017/12/20 | 563 | 567 | 562 | 567 | 8,000 |
2017/12/19 | 566 | 567 | 563 | 567 | 11,000 |
2017/12/18 | 572 | 573 | 567 | 567 | 16,000 |
2017/12/15 | 572 | 572 | 566 | 572 | 19,000 |
2017/12/14 | 570 | 572 | 563 | 572 | 28,000 |
2017/12/13 | 562 | 570 | 562 | 570 | 17,000 |
2017/12/12 | 563 | 572 | 563 | 566 | 17,000 |
2017/12/11 | 571 | 571 | 565 | 567 | 16,000 |
2017/12/08 | 560 | 571 | 560 | 571 | 36,000 |
2017/12/07 | 565 | 571 | 564 | 564 | 10,000 |
2017/12/06 | 571 | 571 | 564 | 565 | 19,000 |
2017/12/05 | 569 | 569 | 567 | 569 | 9,000 |
2017/12/04 | 570 | 570 | 569 | 569 | 6,000 |
2017/12/01 | 566 | 571 | 566 | 571 | 25,000 |
2017/11/30 | 567 | 568 | 560 | 560 | 20,000 |
2017/11/29 | 564 | 578 | 556 | 568 | 43,000 |
2017/11/28 | 556 | 558 | 554 | 558 | 34,000 |
2017/11/27 | 550 | 554 | 550 | 554 | 17,000 |
2017/11/24 | 551 | 551 | 546 | 549 | 9,000 |
2017/11/22 | 555 | 556 | 550 | 551 | 22,000 |
2017/11/21 | 545 | 551 | 545 | 548 | 10,000 |
2017/11/20 | 542 | 550 | 542 | 545 | 17,000 |
2017/11/17 | 542 | 547 | 542 | 547 | 115,000 |
2017/11/16 | 541 | 546 | 540 | 541 | 19,000 |
2017/11/15 | 553 | 553 | 540 | 541 | 47,000 |
2017/11/14 | 547 | 551 | 547 | 548 | 24,000 |
2017/11/13 | 546 | 547 | 545 | 547 | 49,000 |
2017/11/10 | 559 | 559 | 550 | 553 | 11,000 |
2017/11/09 | 559 | 564 | 552 | 561 | 51,000 |
2017/11/08 | 555 | 559 | 555 | 559 | 16,000 |
2017/11/07 | 559 | 562 | 555 | 560 | 42,000 |
2017/11/06 | 569 | 569 | 564 | 566 | 8,000 |
2017/11/02 | 569 | 569 | 561 | 569 | 14,000 |
2017/11/01 | 558 | 569 | 558 | 569 | 29,000 |
2017/10/31 | 561 | 562 | 554 | 559 | 29,000 |
2017/10/30 | 565 | 565 | 554 | 561 | 90,000 |
2017/10/27 | 559 | 565 | 559 | 565 | 53,000 |
2017/10/26 | 558 | 560 | 555 | 559 | 39,000 |
2017/10/25 | 560 | 560 | 557 | 558 | 24,000 |
2017/10/24 | 557 | 560 | 557 | 559 | 28,000 |
2017/10/23 | 552 | 559 | 551 | 558 | 34,000 |
2017/10/20 | 549 | 551 | 543 | 550 | 40,000 |
2017/10/19 | 554 | 558 | 554 | 554 | 15,000 |
2017/10/18 | 554 | 557 | 551 | 557 | 25,000 |
2017/10/17 | 560 | 560 | 551 | 554 | 40,000 |
2017/10/16 | 558 | 562 | 553 | 560 | 94,000 |
2017/10/13 | 557 | 558 | 551 | 558 | 123,000 |
2017/10/12 | 560 | 562 | 556 | 558 | 43,000 |
2017/10/11 | 547 | 557 | 547 | 557 | 43,000 |
2017/10/10 | 549 | 550 | 545 | 548 | 47,000 |
2017/10/06 | 547 | 549 | 546 | 546 | 21,000 |
2017/10/05 | 550 | 550 | 547 | 547 | 53,000 |
2017/10/04 | 546 | 548 | 544 | 548 | 7,000 |
2017/10/03 | 539 | 545 | 539 | 543 | 34,000 |
2017/10/02 | 541 | 543 | 538 | 539 | 43,000 |
2017/09/29 | 537 | 540 | 537 | 540 | 20,000 |
2017/09/28 | 542 | 542 | 536 | 540 | 46,000 |
2017/09/27 | 540 | 546 | 532 | 546 | 45,000 |
2017/09/26 | 541 | 550 | 541 | 548 | 65,000 |
2017/09/25 | 540 | 544 | 539 | 541 | 27,000 |
2017/09/22 | 537 | 540 | 535 | 540 | 33,000 |
2017/09/21 | 544 | 545 | 538 | 541 | 52,000 |
2017/09/20 | 544 | 544 | 541 | 544 | 23,000 |
2017/09/19 | 543 | 544 | 540 | 544 | 43,000 |
2017/09/15 | 535 | 541 | 533 | 538 | 40,000 |
2017/09/14 | 536 | 538 | 534 | 535 | 22,000 |
2017/09/13 | 535 | 539 | 531 | 536 | 44,000 |
2017/09/12 | 531 | 546 | 531 | 545 | 52,000 |
2017/09/11 | 535 | 535 | 530 | 531 | 12,000 |
2017/09/08 | 525 | 530 | 525 | 529 | 28,000 |
2017/09/07 | 528 | 530 | 528 | 529 | 12,000 |
2017/09/06 | 528 | 528 | 524 | 524 | 16,000 |
2017/09/05 | 528 | 528 | 524 | 526 | 14,000 |
2017/09/04 | 532 | 534 | 523 | 524 | 22,000 |
2017/09/01 | 529 | 535 | 529 | 535 | 34,000 |
2017/08/31 | 528 | 530 | 527 | 529 | 13,000 |
2017/08/30 | 527 | 529 | 527 | 528 | 14,000 |
2017/08/29 | 523 | 527 | 522 | 527 | 38,000 |
2017/08/28 | 521 | 525 | 521 | 524 | 24,000 |
2017/08/25 | 522 | 522 | 516 | 520 | 13,000 |
2017/08/24 | 520 | 524 | 516 | 522 | 11,000 |
2017/08/23 | 518 | 520 | 515 | 520 | 24,000 |
2017/08/22 | 516 | 518 | 515 | 518 | 8,000 |
2017/08/21 | 517 | 517 | 512 | 516 | 25,000 |
2017/08/18 | 516 | 517 | 515 | 517 | 8,000 |
2017/08/17 | 521 | 524 | 521 | 522 | 6,000 |
2017/08/16 | 517 | 526 | 517 | 521 | 21,000 |
2017/08/15 | 516 | 522 | 515 | 522 | 20,000 |
2017/08/14 | 520 | 520 | 513 | 516 | 25,000 |
2017/08/10 | 520 | 522 | 520 | 520 | 39,000 |
2017/08/09 | 521 | 524 | 521 | 523 | 21,000 |
2017/08/08 | 525 | 529 | 523 | 525 | 20,000 |
2017/08/07 | 522 | 525 | 522 | 525 | 13,000 |
2017/08/04 | 519 | 521 | 519 | 521 | 15,000 |
2017/08/03 | 520 | 520 | 515 | 520 | 14,000 |
2017/08/02 | 518 | 521 | 518 | 520 | 6,000 |
2017/08/01 | 516 | 524 | 516 | 524 | 36,000 |
2017/07/31 | 517 | 523 | 513 | 521 | 74,000 |
2017/07/28 | 516 | 520 | 516 | 517 | 25,000 |
2017/07/27 | 516 | 516 | 510 | 516 | 25,000 |
2017/07/26 | 513 | 515 | 510 | 514 | 65,000 |
2017/07/25 | 511 | 514 | 511 | 513 | 18,000 |
2017/07/24 | 509 | 512 | 508 | 511 | 19,000 |
2017/07/21 | 509 | 511 | 509 | 510 | 17,000 |
2017/07/20 | 516 | 518 | 498 | 509 | 86,000 |
2017/07/19 | 513 | 515 | 513 | 514 | 10,000 |
2017/07/18 | 515 | 517 | 511 | 514 | 34,000 |
2017/07/14 | 515 | 518 | 515 | 515 | 16,000 |
2017/07/13 | 514 | 519 | 512 | 515 | 18,000 |
2017/07/12 | 510 | 515 | 510 | 514 | 27,000 |
2017/07/11 | 512 | 520 | 511 | 513 | 71,000 |
2017/07/10 | 509 | 511 | 507 | 507 | 37,000 |
2017/07/07 | 504 | 507 | 504 | 504 | 39,000 |
2017/07/06 | 509 | 512 | 507 | 509 | 27,000 |
2017/07/05 | 506 | 508 | 506 | 506 | 9,000 |
2017/07/04 | 508 | 512 | 506 | 506 | 18,000 |
2017/07/03 | 510 | 511 | 503 | 509 | 27,000 |
2017/06/30 | 506 | 509 | 505 | 509 | 13,000 |
2017/06/29 | 510 | 512 | 509 | 511 | 23,000 |
2017/06/28 | 511 | 513 | 511 | 511 | 12,000 |
2017/06/27 | 512 | 513 | 511 | 512 | 18,000 |
2017/06/26 | 515 | 515 | 513 | 513 | 27,000 |
2017/06/23 | 514 | 516 | 513 | 515 | 24,000 |
2017/06/22 | 514 | 515 | 513 | 514 | 8,000 |
2017/06/21 | 512 | 515 | 512 | 514 | 18,000 |
2017/06/20 | 510 | 514 | 508 | 512 | 27,000 |
2017/06/19 | 507 | 513 | 507 | 512 | 27,000 |
2017/06/16 | 510 | 515 | 508 | 508 | 24,000 |
2017/06/15 | 509 | 512 | 509 | 510 | 19,000 |
2017/06/14 | 511 | 513 | 509 | 509 | 12,000 |
2017/06/13 | 510 | 514 | 510 | 512 | 13,000 |
2017/06/12 | 508 | 516 | 508 | 512 | 18,000 |
2017/06/09 | 510 | 513 | 510 | 511 | 29,000 |
2017/06/08 | 512 | 512 | 509 | 509 | 11,000 |
2017/06/07 | 515 | 515 | 507 | 508 | 39,000 |
2017/06/06 | 511 | 517 | 510 | 515 | 12,000 |
2017/06/05 | 515 | 515 | 511 | 511 | 17,000 |
2017/06/02 | 511 | 515 | 510 | 515 | 28,000 |
2017/06/01 | 505 | 516 | 505 | 511 | 37,000 |
2017/05/31 | 517 | 517 | 505 | 505 | 42,000 |
2017/05/30 | 527 | 527 | 516 | 517 | 46,000 |
2017/05/29 | 527 | 527 | 526 | 526 | 9,000 |
2017/05/26 | 518 | 524 | 518 | 524 | 68,000 |
2017/05/25 | 516 | 523 | 516 | 518 | 39,000 |
2017/05/24 | 518 | 523 | 516 | 516 | 31,000 |
2017/05/23 | 511 | 517 | 511 | 517 | 13,000 |
2017/05/22 | 511 | 511 | 509 | 511 | 13,000 |
2017/05/19 | 512 | 512 | 509 | 510 | 21,000 |
2017/05/18 | 515 | 515 | 509 | 512 | 20,000 |
2017/05/17 | 511 | 517 | 510 | 515 | 44,000 |
2017/05/16 | 525 | 525 | 516 | 519 | 28,000 |
2017/05/15 | 532 | 532 | 525 | 527 | 37,000 |
2017/05/12 | 533 | 533 | 528 | 533 | 18,000 |
2017/05/11 | 535 | 535 | 530 | 533 | 24,000 |
2017/05/10 | 531 | 535 | 529 | 535 | 32,000 |
2017/05/09 | 530 | 538 | 526 | 531 | 84,000 |
2017/05/08 | 525 | 530 | 525 | 529 | 79,000 |
2017/05/02 | 515 | 526 | 504 | 522 | 47,000 |
2017/05/01 | 510 | 515 | 510 | 514 | 20,000 |
2017/04/28 | 508 | 519 | 508 | 512 | 36,000 |
2017/04/27 | 510 | 513 | 507 | 508 | 53,000 |
2017/04/26 | 508 | 510 | 506 | 510 | 53,000 |
2017/04/25 | 504 | 508 | 504 | 508 | 22,000 |
2017/04/24 | 510 | 510 | 506 | 508 | 20,000 |
2017/04/21 | 505 | 506 | 501 | 506 | 32,000 |
2017/04/20 | 504 | 504 | 500 | 502 | 13,000 |
2017/04/19 | 498 | 505 | 498 | 499 | 26,000 |
2017/04/18 | 500 | 505 | 499 | 500 | 30,000 |
2017/04/17 | 499 | 501 | 495 | 500 | 26,000 |
2017/04/14 | 498 | 502 | 497 | 499 | 21,000 |
2017/04/13 | 493 | 499 | 490 | 498 | 35,000 |
2017/04/12 | 503 | 503 | 496 | 498 | 36,000 |
2017/04/11 | 506 | 506 | 500 | 501 | 33,000 |
2017/04/10 | 503 | 505 | 499 | 504 | 17,000 |
2017/04/07 | 500 | 503 | 497 | 498 | 36,000 |
2017/04/06 | 503 | 503 | 497 | 500 | 34,000 |
2017/04/05 | 516 | 516 | 503 | 503 | 36,000 |
2017/04/04 | 522 | 522 | 503 | 516 | 55,000 |
2017/04/03 | 527 | 527 | 525 | 527 | 18,000 |
2017/03/31 | 534 | 540 | 527 | 527 | 30,000 |
2017/03/30 | 535 | 535 | 529 | 534 | 14,000 |
2017/03/29 | 541 | 541 | 537 | 539 | 23,000 |
2017/03/28 | 534 | 541 | 532 | 541 | 54,000 |
2017/03/27 | 530 | 531 | 526 | 528 | 42,000 |
2017/03/24 | 523 | 532 | 523 | 530 | 32,000 |
2017/03/23 | 527 | 527 | 523 | 523 | 21,000 |
2017/03/22 | 531 | 531 | 523 | 523 | 48,000 |
2017/03/21 | 531 | 537 | 531 | 533 | 33,000 |
2017/03/17 | 535 | 536 | 532 | 534 | 28,000 |
2017/03/16 | 535 | 538 | 535 | 537 | 12,000 |
2017/03/15 | 538 | 538 | 535 | 536 | 29,000 |
2017/03/14 | 539 | 539 | 535 | 538 | 8,000 |
2017/03/13 | 539 | 540 | 538 | 539 | 22,000 |
2017/03/10 | 538 | 542 | 534 | 539 | 67,000 |
2017/03/09 | 539 | 543 | 535 | 538 | 61,000 |
2017/03/08 | 538 | 538 | 531 | 533 | 11,000 |
2017/03/07 | 533 | 534 | 531 | 534 | 8,000 |
2017/03/06 | 530 | 536 | 530 | 535 | 30,000 |
2017/03/03 | 530 | 532 | 529 | 530 | 23,000 |
2017/03/02 | 532 | 533 | 528 | 533 | 31,000 |
2017/03/01 | 527 | 531 | 527 | 528 | 12,000 |
2017/02/28 | 521 | 532 | 521 | 527 | 52,000 |
2017/02/27 | 526 | 529 | 522 | 526 | 34,000 |
2017/02/24 | 534 | 534 | 524 | 526 | 32,000 |
2017/02/23 | 533 | 537 | 531 | 536 | 16,000 |
2017/02/22 | 530 | 535 | 528 | 532 | 19,000 |
2017/02/21 | 533 | 533 | 519 | 530 | 51,000 |
2017/02/20 | 533 | 538 | 533 | 533 | 7,000 |
2017/02/17 | 535 | 535 | 530 | 533 | 17,000 |
2017/02/16 | 535 | 537 | 530 | 535 | 33,000 |
2017/02/15 | 520 | 533 | 516 | 533 | 84,000 |
2017/02/14 | 520 | 520 | 517 | 520 | 37,000 |
2017/02/13 | 516 | 518 | 513 | 518 | 33,000 |
2017/02/10 | 513 | 518 | 513 | 518 | 35,000 |
2017/02/09 | 510 | 513 | 510 | 513 | 11,000 |
2017/02/08 | 505 | 508 | 501 | 508 | 13,000 |
2017/02/07 | 500 | 506 | 500 | 505 | 13,000 |
2017/02/06 | 501 | 503 | 501 | 502 | 32,000 |
2017/02/03 | 507 | 507 | 502 | 506 | 19,000 |
2017/02/02 | 502 | 507 | 502 | 507 | 29,000 |
2017/02/01 | 509 | 512 | 501 | 502 | 44,000 |
2017/01/31 | 510 | 514 | 508 | 514 | 82,000 |
2017/01/30 | 505 | 508 | 505 | 508 | 35,000 |
2017/01/27 | 511 | 511 | 503 | 505 | 37,000 |
2017/01/26 | 509 | 509 | 504 | 506 | 57,000 |
2017/01/25 | 505 | 510 | 484 | 509 | 135,000 |
2017/01/24 | 496 | 503 | 492 | 503 | 32,000 |
2017/01/23 | 511 | 511 | 497 | 497 | 128,000 |
2017/01/20 | 508 | 512 | 508 | 511 | 43,000 |
2017/01/19 | 507 | 511 | 505 | 508 | 24,000 |
2017/01/18 | 505 | 507 | 502 | 507 | 17,000 |
2017/01/17 | 507 | 510 | 500 | 508 | 34,000 |
2017/01/16 | 512 | 515 | 509 | 509 | 19,000 |
2017/01/13 | 510 | 512 | 508 | 512 | 21,000 |
2017/01/12 | 514 | 514 | 506 | 512 | 31,000 |
2017/01/11 | 513 | 513 | 510 | 513 | 13,000 |
2017/01/10 | 509 | 515 | 508 | 513 | 33,000 |
2017/01/06 | 504 | 514 | 497 | 512 | 33,000 |
2017/01/05 | 514 | 514 | 493 | 504 | 74,000 |
2017/01/04 | 507 | 514 | 506 | 510 | 65,000 |