7822 永大産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 180 | 172 | 175 | 33,000 | 175 |
| 2008-12-29 | 179 | 179 | 173 | 175 | 32,000 | 175 |
| 2008-12-26 | 174 | 180 | 174 | 180 | 18,000 | 180 |
| 2008-12-25 | 165 | 177 | 161 | 177 | 29,000 | 177 |
| 2008-12-24 | 167 | 167 | 165 | 165 | 11,000 | 165 |
| 2008-12-22 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2008-12-19 | 165 | 166 | 165 | 165 | 6,000 | 165 |
| 2008-12-18 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-12-17 | 168 | 168 | 168 | 168 | 10,000 | 168 |
| 2008-12-16 | 170 | 170 | 161 | 168 | 33,000 | 168 |
| 2008-12-15 | 185 | 187 | 173 | 175 | 42,000 | 175 |
| 2008-12-12 | 185 | 187 | 185 | 185 | 8,000 | 185 |
| 2008-12-11 | 193 | 193 | 185 | 185 | 23,000 | 185 |
| 2008-12-10 | 195 | 196 | 192 | 192 | 6,000 | 192 |
| 2008-12-09 | 211 | 219 | 195 | 195 | 42,000 | 195 |
| 2008-12-08 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2008-12-05 | 190 | 193 | 190 | 190 | 24,000 | 190 |
| 2008-12-04 | 185 | 190 | 180 | 190 | 4,000 | 190 |
| 2008-12-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-12-02 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-01 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-11-28 | 200 | 200 | 190 | 190 | 21,000 | 190 |
| 2008-11-27 | 198 | 198 | 190 | 190 | 23,000 | 190 |
| 2008-11-26 | 196 | 202 | 196 | 200 | 50,000 | 200 |
| 2008-11-25 | 190 | 190 | 186 | 188 | 16,000 | 188 |
| 2008-11-21 | 190 | 200 | 190 | 200 | 9,000 | 200 |
| 2008-11-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-11-19 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 2008-11-18 | 189 | 191 | 183 | 183 | 27,000 | 183 |
| 2008-11-14 | 178 | 179 | 177 | 177 | 4,000 | 177 |
| 2008-11-13 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2008-11-12 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 2008-11-07 | 181 | 181 | 180 | 180 | 10,000 | 180 |
| 2008-11-06 | 189 | 189 | 184 | 189 | 15,000 | 189 |
| 2008-11-05 | 183 | 188 | 183 | 184 | 10,000 | 184 |
| 2008-11-04 | 186 | 186 | 183 | 183 | 5,000 | 183 |
| 2008-10-31 | 190 | 190 | 183 | 183 | 5,000 | 183 |
| 2008-10-29 | 194 | 198 | 194 | 198 | 25,000 | 198 |
| 2008-10-28 | 179 | 179 | 174 | 179 | 21,000 | 179 |
| 2008-10-27 | 185 | 185 | 175 | 185 | 37,000 | 185 |
| 2008-10-24 | 184 | 190 | 184 | 190 | 20,000 | 190 |
| 2008-10-22 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2008-10-21 | 180 | 183 | 180 | 183 | 21,000 | 183 |
| 2008-10-20 | 170 | 175 | 170 | 175 | 9,000 | 175 |
| 2008-10-17 | 182 | 182 | 172 | 173 | 5,000 | 173 |
| 2008-10-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-10-15 | 190 | 193 | 170 | 193 | 46,000 | 193 |
| 2008-10-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-10-10 | 162 | 168 | 153 | 156 | 29,000 | 156 |
| 2008-10-09 | 177 | 178 | 171 | 172 | 26,000 | 172 |
| 2008-10-08 | 198 | 198 | 173 | 176 | 19,000 | 176 |
| 2008-10-07 | 208 | 209 | 196 | 199 | 31,000 | 199 |
| 2008-10-06 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2008-10-03 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2008-10-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-10-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-09-30 | 220 | 230 | 215 | 215 | 34,000 | 215 |
| 2008-09-29 | 224 | 230 | 224 | 230 | 32,000 | 230 |
| 2008-09-26 | 216 | 224 | 216 | 224 | 12,000 | 224 |
| 2008-09-25 | 210 | 225 | 210 | 225 | 27,000 | 225 |
| 2008-09-24 | 213 | 213 | 205 | 209 | 32,000 | 209 |
| 2008-09-22 | 225 | 225 | 218 | 218 | 4,000 | 218 |
| 2008-09-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-09-18 | 209 | 210 | 205 | 206 | 14,000 | 206 |
| 2008-09-17 | 211 | 213 | 211 | 213 | 7,000 | 213 |
| 2008-09-16 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2008-09-12 | 228 | 228 | 223 | 225 | 7,000 | 225 |
| 2008-09-11 | 224 | 228 | 220 | 220 | 8,000 | 220 |
| 2008-09-10 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 2008-09-09 | 230 | 230 | 218 | 222 | 33,000 | 222 |
| 2008-09-08 | 231 | 231 | 227 | 229 | 15,000 | 229 |
| 2008-09-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2008-09-04 | 230 | 235 | 230 | 235 | 6,000 | 235 |
| 2008-09-03 | 245 | 245 | 231 | 231 | 7,000 | 231 |
| 2008-09-02 | 242 | 245 | 240 | 240 | 14,000 | 240 |
| 2008-08-29 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2008-08-28 | 260 | 260 | 251 | 251 | 5,000 | 251 |
| 2008-08-27 | 264 | 264 | 254 | 255 | 51,000 | 255 |
| 2008-08-26 | 259 | 269 | 259 | 264 | 30,000 | 264 |
| 2008-08-25 | 254 | 257 | 253 | 257 | 28,000 | 257 |
| 2008-08-22 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2008-08-20 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-08-15 | 241 | 255 | 241 | 255 | 2,000 | 255 |
| 2008-08-14 | 242 | 242 | 241 | 242 | 7,000 | 242 |
| 2008-08-12 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2008-08-07 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2008-08-06 | 250 | 250 | 247 | 247 | 10,000 | 247 |
| 2008-08-04 | 256 | 256 | 250 | 250 | 7,000 | 250 |
| 2008-08-01 | 266 | 266 | 256 | 256 | 19,000 | 256 |
| 2008-07-31 | 280 | 280 | 278 | 278 | 7,000 | 278 |
| 2008-07-30 | 287 | 288 | 285 | 288 | 12,000 | 288 |
| 2008-07-29 | 297 | 297 | 287 | 287 | 124,000 | 287 |
| 2008-07-28 | 289 | 293 | 281 | 293 | 116,000 | 293 |
| 2008-07-25 | 265 | 279 | 263 | 279 | 49,000 | 279 |
| 2008-07-24 | 250 | 260 | 250 | 260 | 13,000 | 260 |
| 2008-07-23 | 245 | 250 | 245 | 250 | 11,000 | 250 |
| 2008-07-22 | 241 | 242 | 237 | 237 | 25,000 | 237 |
| 2008-07-18 | 257 | 257 | 247 | 247 | 11,000 | 247 |
| 2008-07-17 | 249 | 249 | 242 | 245 | 18,000 | 245 |
| 2008-07-16 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2008-07-15 | 259 | 259 | 250 | 250 | 18,000 | 250 |
| 2008-07-14 | 259 | 261 | 259 | 261 | 8,000 | 261 |
| 2008-07-11 | 261 | 270 | 260 | 260 | 21,000 | 260 |
| 2008-07-10 | 269 | 269 | 262 | 263 | 6,000 | 263 |
| 2008-07-09 | 268 | 273 | 263 | 271 | 25,000 | 271 |
| 2008-07-08 | 283 | 289 | 266 | 270 | 109,000 | 270 |
| 2008-07-07 | 265 | 284 | 265 | 284 | 63,000 | 284 |
| 2008-07-04 | 265 | 272 | 265 | 265 | 48,000 | 265 |
| 2008-07-03 | 250 | 265 | 250 | 265 | 30,000 | 265 |
| 2008-07-02 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2008-07-01 | 261 | 263 | 250 | 263 | 17,000 | 263 |
| 2008-06-30 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2008-06-27 | 268 | 273 | 265 | 266 | 57,000 | 266 |
| 2008-06-26 | 262 | 275 | 260 | 273 | 55,000 | 273 |
| 2008-06-25 | 252 | 260 | 252 | 260 | 20,000 | 260 |
| 2008-06-24 | 255 | 255 | 252 | 252 | 8,000 | 252 |
| 2008-06-23 | 249 | 255 | 249 | 255 | 14,000 | 255 |
| 2008-06-20 | 259 | 259 | 254 | 254 | 4,000 | 254 |
| 2008-06-19 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-06-18 | 256 | 256 | 253 | 255 | 8,000 | 255 |
| 2008-06-17 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2008-06-16 | 265 | 265 | 258 | 258 | 12,000 | 258 |
| 2008-06-13 | 265 | 266 | 261 | 261 | 18,000 | 261 |
| 2008-06-12 | 262 | 263 | 262 | 263 | 4,000 | 263 |
| 2008-06-11 | 265 | 266 | 260 | 266 | 43,000 | 266 |
| 2008-06-10 | 260 | 260 | 259 | 260 | 20,000 | 260 |
| 2008-06-09 | 268 | 268 | 250 | 258 | 16,000 | 258 |
| 2008-06-06 | 255 | 269 | 254 | 268 | 11,000 | 268 |
| 2008-06-05 | 253 | 253 | 248 | 248 | 7,000 | 248 |
| 2008-06-04 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2008-06-03 | 249 | 256 | 249 | 256 | 13,000 | 256 |
| 2008-06-02 | 246 | 249 | 245 | 249 | 14,000 | 249 |
| 2008-05-30 | 248 | 248 | 244 | 244 | 8,000 | 244 |
| 2008-05-28 | 249 | 250 | 244 | 244 | 74,000 | 244 |
| 2008-05-27 | 244 | 247 | 243 | 247 | 23,000 | 247 |
| 2008-05-26 | 245 | 248 | 238 | 243 | 46,000 | 243 |
| 2008-05-23 | 238 | 245 | 238 | 245 | 13,000 | 245 |
| 2008-05-22 | 231 | 237 | 231 | 237 | 9,000 | 237 |
| 2008-05-21 | 229 | 230 | 228 | 228 | 14,000 | 228 |
| 2008-05-20 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2008-05-19 | 232 | 233 | 228 | 230 | 40,000 | 230 |
| 2008-05-16 | 230 | 230 | 228 | 229 | 15,000 | 229 |
| 2008-05-15 | 231 | 231 | 225 | 230 | 53,000 | 230 |
| 2008-05-14 | 222 | 225 | 222 | 222 | 8,000 | 222 |
| 2008-05-13 | 223 | 227 | 223 | 227 | 5,000 | 227 |
| 2008-05-12 | 230 | 230 | 227 | 227 | 3,000 | 227 |
| 2008-05-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-05-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-05-02 | 227 | 231 | 226 | 226 | 13,000 | 226 |
| 2008-05-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-04-30 | 240 | 240 | 235 | 235 | 68,000 | 235 |
| 2008-04-28 | 233 | 240 | 231 | 240 | 46,000 | 240 |
| 2008-04-25 | 221 | 227 | 221 | 227 | 40,000 | 227 |
| 2008-04-24 | 222 | 222 | 220 | 221 | 14,000 | 221 |
| 2008-04-23 | 221 | 221 | 220 | 221 | 14,000 | 221 |
| 2008-04-22 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2008-04-21 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2008-04-18 | 220 | 220 | 215 | 218 | 11,000 | 218 |
| 2008-04-17 | 223 | 225 | 223 | 225 | 23,000 | 225 |
| 2008-04-16 | 222 | 225 | 221 | 225 | 8,000 | 225 |
| 2008-04-15 | 227 | 227 | 223 | 223 | 3,000 | 223 |
| 2008-04-14 | 225 | 228 | 225 | 228 | 13,000 | 228 |
| 2008-04-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-04-10 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2008-04-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-04-08 | 226 | 230 | 226 | 230 | 6,000 | 230 |
| 2008-04-07 | 232 | 233 | 225 | 225 | 10,000 | 225 |
| 2008-04-04 | 227 | 227 | 222 | 225 | 31,000 | 225 |
| 2008-04-03 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2008-04-02 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-04-01 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-03-31 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-03-28 | 249 | 251 | 245 | 245 | 46,000 | 245 |
| 2008-03-27 | 239 | 244 | 239 | 244 | 29,000 | 244 |
| 2008-03-26 | 234 | 239 | 234 | 239 | 21,000 | 239 |
| 2008-03-25 | 233 | 237 | 233 | 234 | 40,000 | 234 |
| 2008-03-24 | 224 | 233 | 224 | 233 | 29,000 | 233 |
| 2008-03-21 | 225 | 225 | 222 | 224 | 14,000 | 224 |
| 2008-03-19 | 226 | 226 | 217 | 225 | 16,000 | 225 |
| 2008-03-18 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2008-03-17 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 2008-03-14 | 233 | 237 | 233 | 237 | 15,000 | 237 |
| 2008-03-13 | 241 | 241 | 234 | 234 | 7,000 | 234 |
| 2008-03-12 | 236 | 240 | 236 | 236 | 11,000 | 236 |
| 2008-03-11 | 238 | 238 | 230 | 236 | 23,000 | 236 |
| 2008-03-10 | 241 | 241 | 238 | 238 | 42,000 | 238 |
| 2008-03-07 | 246 | 246 | 241 | 245 | 25,000 | 245 |
| 2008-03-06 | 249 | 250 | 246 | 247 | 33,000 | 247 |
| 2008-03-05 | 259 | 259 | 251 | 251 | 22,000 | 251 |
| 2008-03-04 | 259 | 261 | 259 | 261 | 15,000 | 261 |
| 2008-03-03 | 262 | 262 | 255 | 259 | 25,000 | 259 |
| 2008-02-29 | 260 | 260 | 254 | 255 | 27,000 | 255 |
| 2008-02-28 | 265 | 265 | 260 | 260 | 18,000 | 260 |
| 2008-02-27 | 275 | 275 | 261 | 269 | 53,000 | 269 |
| 2008-02-26 | 275 | 275 | 270 | 275 | 30,000 | 275 |
| 2008-02-25 | 266 | 280 | 266 | 280 | 24,000 | 280 |
| 2008-02-22 | 265 | 265 | 263 | 265 | 15,000 | 265 |
| 2008-02-21 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2008-02-20 | 260 | 261 | 260 | 260 | 14,000 | 260 |
| 2008-02-18 | 258 | 270 | 256 | 270 | 18,000 | 270 |
| 2008-02-15 | 258 | 258 | 257 | 258 | 3,000 | 258 |
| 2008-02-14 | 259 | 259 | 258 | 258 | 5,000 | 258 |
| 2008-02-13 | 260 | 260 | 255 | 256 | 4,000 | 256 |
| 2008-02-12 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2008-02-08 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2008-02-07 | 265 | 265 | 261 | 261 | 3,000 | 261 |
| 2008-02-06 | 261 | 269 | 261 | 268 | 14,000 | 268 |
| 2008-02-05 | 252 | 271 | 252 | 271 | 35,000 | 271 |
| 2008-02-04 | 270 | 275 | 270 | 272 | 8,000 | 272 |
| 2008-02-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-01-29 | 281 | 282 | 279 | 281 | 71,000 | 281 |
| 2008-01-28 | 266 | 290 | 266 | 275 | 43,000 | 275 |
| 2008-01-25 | 250 | 264 | 250 | 264 | 25,000 | 264 |
| 2008-01-24 | 245 | 250 | 245 | 250 | 15,000 | 250 |
| 2008-01-23 | 243 | 245 | 241 | 245 | 23,000 | 245 |
| 2008-01-22 | 251 | 251 | 241 | 242 | 28,000 | 242 |
| 2008-01-21 | 251 | 253 | 251 | 253 | 12,000 | 253 |
| 2008-01-18 | 250 | 259 | 240 | 259 | 30,000 | 259 |
| 2008-01-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2008-01-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-01-15 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2008-01-11 | 265 | 268 | 265 | 267 | 25,000 | 267 |
| 2008-01-10 | 266 | 270 | 266 | 267 | 30,000 | 267 |
| 2008-01-09 | 260 | 265 | 260 | 265 | 28,000 | 265 |
| 2008-01-08 | 271 | 271 | 264 | 265 | 60,000 | 265 |
| 2008-01-07 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-01-04 | 277 | 277 | 268 | 269 | 5,000 | 269 |
分割・併合履歴 ： なし