7822 永大産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 289 | 289 | 282 | 282 | 11,000 | 282 |
| 2007-12-27 | 289 | 289 | 289 | 289 | 36,000 | 289 |
| 2007-12-26 | 276 | 289 | 275 | 289 | 33,000 | 289 |
| 2007-12-25 | 275 | 280 | 271 | 278 | 37,000 | 278 |
| 2007-12-21 | 268 | 283 | 268 | 271 | 26,000 | 271 |
| 2007-12-20 | 280 | 280 | 273 | 273 | 93,000 | 273 |
| 2007-12-19 | 280 | 290 | 280 | 280 | 61,000 | 280 |
| 2007-12-18 | 290 | 290 | 280 | 280 | 25,000 | 280 |
| 2007-12-17 | 300 | 300 | 290 | 290 | 24,000 | 290 |
| 2007-12-14 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2007-12-13 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2007-12-12 | 300 | 300 | 299 | 300 | 18,000 | 300 |
| 2007-12-11 | 304 | 304 | 300 | 300 | 27,000 | 300 |
| 2007-12-10 | 303 | 305 | 295 | 305 | 67,000 | 305 |
| 2007-12-07 | 306 | 308 | 300 | 303 | 28,000 | 303 |
| 2007-12-06 | 318 | 318 | 306 | 306 | 13,000 | 306 |
| 2007-12-05 | 310 | 320 | 308 | 318 | 13,000 | 318 |
| 2007-12-04 | 310 | 311 | 310 | 310 | 6,000 | 310 |
| 2007-12-03 | 318 | 318 | 315 | 318 | 15,000 | 318 |
| 2007-11-30 | 310 | 315 | 310 | 315 | 12,000 | 315 |
| 2007-11-29 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2007-11-28 | 332 | 332 | 310 | 310 | 56,000 | 310 |
| 2007-11-27 | 310 | 317 | 310 | 317 | 51,000 | 317 |
| 2007-11-26 | 305 | 315 | 305 | 310 | 20,000 | 310 |
| 2007-11-22 | 290 | 305 | 290 | 304 | 57,000 | 304 |
| 2007-11-21 | 289 | 295 | 287 | 287 | 6,000 | 287 |
| 2007-11-20 | 286 | 290 | 286 | 290 | 20,000 | 290 |
| 2007-11-19 | 292 | 299 | 292 | 295 | 15,000 | 295 |
| 2007-11-16 | 285 | 298 | 285 | 295 | 12,000 | 295 |
| 2007-11-15 | 280 | 285 | 280 | 285 | 56,000 | 285 |
| 2007-11-14 | 285 | 285 | 280 | 281 | 4,000 | 281 |
| 2007-11-13 | 261 | 285 | 261 | 285 | 32,000 | 285 |
| 2007-11-12 | 284 | 284 | 275 | 280 | 83,000 | 280 |
| 2007-11-09 | 291 | 291 | 285 | 286 | 14,000 | 286 |
| 2007-11-08 | 286 | 291 | 286 | 291 | 13,000 | 291 |
| 2007-11-07 | 298 | 298 | 292 | 292 | 5,000 | 292 |
| 2007-11-06 | 287 | 298 | 287 | 298 | 19,000 | 298 |
| 2007-11-05 | 291 | 293 | 287 | 288 | 24,000 | 288 |
| 2007-11-02 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2007-11-01 | 293 | 300 | 293 | 293 | 15,000 | 293 |
| 2007-10-31 | 285 | 295 | 284 | 284 | 38,000 | 284 |
| 2007-10-30 | 287 | 289 | 281 | 284 | 140,000 | 284 |
| 2007-10-29 | 310 | 311 | 297 | 297 | 140,000 | 297 |
| 2007-10-26 | 310 | 311 | 307 | 310 | 36,000 | 310 |
| 2007-10-25 | 310 | 320 | 310 | 319 | 98,000 | 319 |
| 2007-10-24 | 313 | 319 | 312 | 315 | 36,000 | 315 |
| 2007-10-23 | 305 | 312 | 305 | 312 | 43,000 | 312 |
| 2007-10-22 | 306 | 306 | 302 | 305 | 73,000 | 305 |
| 2007-10-19 | 326 | 326 | 313 | 316 | 66,000 | 316 |
| 2007-10-18 | 329 | 329 | 324 | 326 | 19,000 | 326 |
| 2007-10-17 | 334 | 334 | 332 | 332 | 9,000 | 332 |
| 2007-10-16 | 330 | 334 | 330 | 334 | 6,000 | 334 |
| 2007-10-15 | 326 | 334 | 326 | 334 | 30,000 | 334 |
| 2007-10-12 | 328 | 328 | 326 | 327 | 20,000 | 327 |
| 2007-10-11 | 327 | 330 | 326 | 326 | 7,000 | 326 |
| 2007-10-10 | 326 | 330 | 326 | 327 | 18,000 | 327 |
| 2007-10-09 | 324 | 328 | 324 | 325 | 6,000 | 325 |
| 2007-10-05 | 320 | 324 | 320 | 324 | 7,000 | 324 |
| 2007-10-04 | 320 | 324 | 320 | 322 | 21,000 | 322 |
| 2007-10-03 | 319 | 323 | 319 | 320 | 34,000 | 320 |
| 2007-10-02 | 325 | 325 | 319 | 319 | 29,000 | 319 |
| 2007-10-01 | 322 | 328 | 322 | 326 | 17,000 | 326 |
| 2007-09-28 | 312 | 317 | 312 | 314 | 63,000 | 314 |
| 2007-09-27 | 337 | 337 | 325 | 327 | 85,000 | 327 |
| 2007-09-26 | 334 | 339 | 333 | 335 | 34,000 | 335 |
| 2007-09-25 | 339 | 339 | 332 | 335 | 30,000 | 335 |
| 2007-09-21 | 331 | 335 | 331 | 334 | 18,000 | 334 |
| 2007-09-20 | 352 | 352 | 339 | 345 | 43,000 | 345 |
| 2007-09-19 | 350 | 352 | 350 | 352 | 10,000 | 352 |
| 2007-09-18 | 360 | 360 | 350 | 350 | 19,000 | 350 |
| 2007-09-14 | 360 | 365 | 360 | 365 | 16,000 | 365 |
| 2007-09-13 | 369 | 370 | 365 | 365 | 17,000 | 365 |
| 2007-09-12 | 370 | 370 | 365 | 370 | 28,000 | 370 |
| 2007-09-11 | 378 | 378 | 370 | 370 | 18,000 | 370 |
| 2007-09-10 | 380 | 380 | 379 | 379 | 6,000 | 379 |
| 2007-09-07 | 381 | 381 | 379 | 381 | 13,000 | 381 |
| 2007-09-06 | 380 | 381 | 380 | 381 | 6,000 | 381 |
| 2007-09-05 | 388 | 388 | 382 | 385 | 9,000 | 385 |
| 2007-09-04 | 391 | 391 | 385 | 390 | 8,000 | 390 |
| 2007-09-03 | 393 | 393 | 391 | 391 | 4,000 | 391 |
| 2007-08-31 | 397 | 399 | 393 | 399 | 6,000 | 399 |
| 2007-08-30 | 390 | 400 | 390 | 395 | 27,000 | 395 |
| 2007-08-29 | 379 | 380 | 379 | 379 | 7,000 | 379 |
| 2007-08-28 | 400 | 400 | 381 | 381 | 18,000 | 381 |
| 2007-08-27 | 404 | 404 | 390 | 390 | 73,000 | 390 |
| 2007-08-24 | 399 | 415 | 399 | 414 | 21,000 | 414 |
| 2007-08-23 | 385 | 399 | 384 | 399 | 22,000 | 399 |
| 2007-08-22 | 377 | 383 | 377 | 380 | 27,000 | 380 |
| 2007-08-21 | 380 | 393 | 378 | 378 | 28,000 | 378 |
| 2007-08-20 | 373 | 380 | 373 | 380 | 41,000 | 380 |
| 2007-08-17 | 394 | 395 | 365 | 368 | 31,000 | 368 |
| 2007-08-16 | 408 | 408 | 387 | 394 | 16,000 | 394 |
| 2007-08-15 | 410 | 411 | 410 | 410 | 13,000 | 410 |
| 2007-08-14 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2007-08-13 | 400 | 411 | 400 | 411 | 4,000 | 411 |
| 2007-08-10 | 412 | 415 | 395 | 400 | 40,000 | 400 |
| 2007-08-09 | 424 | 425 | 421 | 421 | 34,000 | 421 |
| 2007-08-08 | 426 | 430 | 425 | 425 | 15,000 | 425 |
| 2007-08-07 | 436 | 436 | 425 | 426 | 25,000 | 426 |
| 2007-08-06 | 421 | 423 | 421 | 423 | 22,000 | 423 |
| 2007-08-03 | 425 | 430 | 424 | 424 | 57,000 | 424 |
| 2007-08-02 | 441 | 450 | 441 | 445 | 11,000 | 445 |
| 2007-08-01 | 446 | 447 | 445 | 445 | 7,000 | 445 |
| 2007-07-31 | 455 | 455 | 450 | 451 | 5,000 | 451 |
| 2007-07-30 | 455 | 460 | 445 | 460 | 11,000 | 460 |
| 2007-07-27 | 465 | 465 | 452 | 453 | 58,000 | 453 |
| 2007-07-26 | 450 | 452 | 447 | 451 | 31,000 | 451 |
| 2007-07-25 | 473 | 473 | 451 | 465 | 79,000 | 465 |
| 2007-07-24 | 445 | 452 | 445 | 448 | 12,000 | 448 |
| 2007-07-23 | 444 | 445 | 444 | 444 | 10,000 | 444 |
| 2007-07-20 | 455 | 455 | 445 | 445 | 47,000 | 445 |
| 2007-07-19 | 457 | 457 | 456 | 456 | 5,000 | 456 |
| 2007-07-18 | 460 | 460 | 457 | 457 | 14,000 | 457 |
| 2007-07-17 | 464 | 464 | 458 | 458 | 5,000 | 458 |
| 2007-07-13 | 464 | 464 | 457 | 460 | 19,000 | 460 |
| 2007-07-12 | 462 | 465 | 462 | 465 | 5,000 | 465 |
| 2007-07-11 | 462 | 467 | 462 | 462 | 13,000 | 462 |
| 2007-07-10 | 465 | 466 | 463 | 463 | 16,000 | 463 |
| 2007-07-09 | 487 | 487 | 464 | 464 | 27,000 | 464 |
| 2007-07-06 | 463 | 463 | 462 | 462 | 6,000 | 462 |
| 2007-07-05 | 472 | 472 | 466 | 466 | 22,000 | 466 |
| 2007-07-04 | 471 | 472 | 471 | 472 | 7,000 | 472 |
| 2007-07-03 | 477 | 478 | 473 | 475 | 21,000 | 475 |
| 2007-07-02 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2007-06-29 | 494 | 495 | 481 | 486 | 26,000 | 486 |
| 2007-06-28 | 488 | 490 | 482 | 489 | 38,000 | 489 |
| 2007-06-27 | 500 | 500 | 482 | 485 | 95,000 | 485 |
| 2007-06-26 | 494 | 494 | 487 | 494 | 32,000 | 494 |
| 2007-06-25 | 494 | 498 | 484 | 496 | 66,000 | 496 |
| 2007-06-22 | 478 | 484 | 478 | 484 | 41,000 | 484 |
| 2007-06-21 | 476 | 477 | 475 | 477 | 13,000 | 477 |
| 2007-06-20 | 473 | 477 | 473 | 475 | 27,000 | 475 |
| 2007-06-19 | 470 | 471 | 469 | 471 | 28,000 | 471 |
| 2007-06-18 | 468 | 469 | 466 | 468 | 21,000 | 468 |
| 2007-06-15 | 464 | 471 | 460 | 465 | 25,000 | 465 |
| 2007-06-14 | 451 | 463 | 451 | 463 | 36,000 | 463 |
| 2007-06-13 | 450 | 455 | 447 | 449 | 26,000 | 449 |
| 2007-06-12 | 454 | 454 | 449 | 450 | 4,000 | 450 |
| 2007-06-11 | 454 | 458 | 449 | 454 | 27,000 | 454 |
| 2007-06-08 | 449 | 453 | 445 | 453 | 17,000 | 453 |
| 2007-06-07 | 451 | 458 | 450 | 453 | 31,000 | 453 |
| 2007-06-06 | 461 | 465 | 451 | 451 | 30,000 | 451 |
| 2007-06-05 | 469 | 473 | 461 | 463 | 11,000 | 463 |
| 2007-06-04 | 476 | 476 | 470 | 474 | 44,000 | 474 |
| 2007-06-01 | 481 | 481 | 478 | 479 | 11,000 | 479 |
| 2007-05-31 | 486 | 486 | 480 | 485 | 77,000 | 485 |
| 2007-05-30 | 486 | 486 | 480 | 486 | 39,000 | 486 |
| 2007-05-29 | 487 | 490 | 484 | 490 | 84,000 | 490 |
| 2007-05-28 | 514 | 514 | 483 | 484 | 156,000 | 484 |
| 2007-05-25 | 464 | 480 | 463 | 480 | 115,000 | 480 |
| 2007-05-24 | 447 | 454 | 445 | 454 | 57,000 | 454 |
| 2007-05-23 | 446 | 450 | 446 | 449 | 18,000 | 449 |
| 2007-05-22 | 451 | 451 | 445 | 446 | 28,000 | 446 |
| 2007-05-21 | 470 | 470 | 452 | 452 | 24,000 | 452 |
| 2007-05-18 | 474 | 474 | 465 | 465 | 12,000 | 465 |
| 2007-05-17 | 476 | 476 | 472 | 473 | 11,000 | 473 |
| 2007-05-16 | 477 | 478 | 476 | 477 | 16,000 | 477 |
| 2007-05-15 | 475 | 478 | 465 | 478 | 32,000 | 478 |
| 2007-05-14 | 481 | 481 | 460 | 475 | 49,000 | 475 |
| 2007-05-11 | 475 | 475 | 473 | 473 | 20,000 | 473 |
| 2007-05-10 | 480 | 481 | 477 | 477 | 16,000 | 477 |
| 2007-05-09 | 475 | 482 | 475 | 481 | 32,000 | 481 |
| 2007-05-08 | 481 | 490 | 470 | 490 | 53,000 | 490 |
| 2007-05-07 | 485 | 485 | 477 | 485 | 18,000 | 485 |
| 2007-05-02 | 484 | 500 | 484 | 491 | 25,000 | 491 |
| 2007-05-01 | 499 | 499 | 481 | 484 | 19,000 | 484 |
| 2007-04-27 | 504 | 504 | 500 | 504 | 103,000 | 504 |
| 2007-04-26 | 465 | 470 | 464 | 464 | 28,000 | 464 |
| 2007-04-25 | 495 | 495 | 470 | 470 | 47,000 | 470 |
| 2007-04-24 | 480 | 480 | 478 | 480 | 24,000 | 480 |
| 2007-04-23 | 486 | 486 | 475 | 484 | 32,000 | 484 |
| 2007-04-20 | 476 | 494 | 476 | 494 | 68,000 | 494 |
| 2007-04-19 | 470 | 474 | 467 | 474 | 44,000 | 474 |
| 2007-04-18 | 484 | 484 | 475 | 480 | 86,000 | 480 |
| 2007-04-17 | 490 | 490 | 486 | 489 | 70,000 | 489 |
| 2007-04-16 | 500 | 500 | 492 | 496 | 36,000 | 496 |
| 2007-04-13 | 503 | 504 | 500 | 500 | 17,000 | 500 |
| 2007-04-12 | 504 | 504 | 502 | 502 | 43,000 | 502 |
| 2007-04-11 | 510 | 510 | 502 | 503 | 75,000 | 503 |
| 2007-04-10 | 515 | 515 | 507 | 508 | 44,000 | 508 |
| 2007-04-09 | 515 | 516 | 502 | 516 | 47,000 | 516 |
| 2007-04-06 | 520 | 523 | 520 | 522 | 39,000 | 522 |
| 2007-04-05 | 522 | 527 | 521 | 521 | 18,000 | 521 |
| 2007-04-04 | 517 | 529 | 517 | 520 | 47,000 | 520 |
| 2007-04-03 | 530 | 536 | 520 | 527 | 94,000 | 527 |
| 2007-04-02 | 521 | 522 | 518 | 520 | 52,000 | 520 |
| 2007-03-30 | 526 | 544 | 518 | 525 | 43,000 | 525 |
| 2007-03-29 | 535 | 546 | 515 | 546 | 55,000 | 546 |
| 2007-03-28 | 540 | 544 | 530 | 543 | 40,000 | 543 |
| 2007-03-27 | 560 | 560 | 540 | 549 | 203,000 | 549 |
| 2007-03-26 | 549 | 549 | 529 | 544 | 123,000 | 544 |
| 2007-03-23 | 520 | 538 | 520 | 529 | 60,000 | 529 |
| 2007-03-22 | 528 | 534 | 527 | 530 | 87,000 | 530 |
| 2007-03-20 | 523 | 538 | 520 | 537 | 129,000 | 537 |
| 2007-03-19 | 518 | 521 | 516 | 520 | 43,000 | 520 |
| 2007-03-16 | 512 | 536 | 509 | 536 | 76,000 | 536 |
| 2007-03-15 | 520 | 520 | 510 | 513 | 26,000 | 513 |
| 2007-03-14 | 515 | 515 | 509 | 510 | 39,000 | 510 |
| 2007-03-13 | 530 | 530 | 517 | 517 | 36,000 | 517 |
| 2007-03-12 | 539 | 539 | 528 | 538 | 38,000 | 538 |
| 2007-03-09 | 548 | 548 | 518 | 548 | 65,000 | 548 |
| 2007-03-08 | 544 | 548 | 533 | 548 | 119,000 | 548 |
| 2007-03-07 | 522 | 545 | 522 | 545 | 153,000 | 545 |
| 2007-03-06 | 515 | 528 | 505 | 515 | 100,000 | 515 |
| 2007-03-05 | 530 | 540 | 505 | 505 | 117,000 | 505 |
| 2007-03-02 | 545 | 560 | 521 | 535 | 290,000 | 535 |
| 2007-03-01 | 571 | 575 | 536 | 548 | 811,000 | 548 |
| 2007-02-28 | 500 | 565 | 483 | 550 | 2,980,000 | 550 |
分割・併合履歴 ： なし