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
2008-12-3017518017217533,000175
2008-12-2917917917317532,000175
2008-12-2617418017418018,000180
2008-12-2516517716117729,000177
2008-12-2416716716516511,000165
2008-12-221651651651654,000165
2008-12-191651661651656,000165
2008-12-181681681681682,000168
2008-12-1716816816816810,000168
2008-12-1617017016116833,000168
2008-12-1518518717317542,000175
2008-12-121851871851858,000185
2008-12-1119319318518523,000185
2008-12-101951961921926,000192
2008-12-0921121919519542,000195
2008-12-081952001952009,000200
2008-12-0519019319019024,000190
2008-12-041851901801904,000190
2008-12-031801801801801,000180
2008-12-021791791791791,000179
2008-12-011871871871871,000187
2008-11-2820020019019021,000190
2008-11-2719819819019023,000190
2008-11-2619620219620050,000200
2008-11-2519019018618816,000188
2008-11-211902001902009,000200
2008-11-201851851851851,000185
2008-11-191871871861863,000186
2008-11-1818919118318327,000183
2008-11-141781791771774,000177
2008-11-131751751751752,000175
2008-11-121811811801806,000180
2008-11-0718118118018010,000180
2008-11-0618918918418915,000189
2008-11-0518318818318410,000184
2008-11-041861861831835,000183
2008-10-311901901831835,000183
2008-10-2919419819419825,000198
2008-10-2817917917417921,000179
2008-10-2718518517518537,000185
2008-10-2418419018419020,000190
2008-10-221861861861864,000186
2008-10-2118018318018321,000183
2008-10-201701751701759,000175
2008-10-171821821721735,000173
2008-10-161821821821821,000182
2008-10-1519019317019346,000193
2008-10-141901901901902,000190
2008-10-1016216815315629,000156
2008-10-0917717817117226,000172
2008-10-0819819817317619,000176
2008-10-0720820919619931,000199
2008-10-062102102102108,000210
2008-10-032112112102103,000210
2008-10-022162162162161,000216
2008-10-012202202202201,000220
2008-09-3022023021521534,000215
2008-09-2922423022423032,000230
2008-09-2621622421622412,000224
2008-09-2521022521022527,000225
2008-09-2421321320520932,000209
2008-09-222252252182184,000218
2008-09-192152152152151,000215
2008-09-1820921020520614,000206
2008-09-172112132112137,000213
2008-09-162202202202208,000220
2008-09-122282282232257,000225
2008-09-112242282202208,000220
2008-09-102222222222226,000222
2008-09-0923023021822233,000222
2008-09-0823123122722915,000229
2008-09-052312312312312,000231
2008-09-042302352302356,000235
2008-09-032452452312317,000231
2008-09-0224224524024014,000240
2008-08-292502502482485,000248
2008-08-282602602512515,000251
2008-08-2726426425425551,000255
2008-08-2625926925926430,000264
2008-08-2525425725325728,000257
2008-08-222522522522522,000252
2008-08-202502502502504,000250
2008-08-152412552412552,000255
2008-08-142422422412427,000242
2008-08-122462462452454,000245
2008-08-072462462462463,000246
2008-08-0625025024724710,000247
2008-08-042562562502507,000250
2008-08-0126626625625619,000256
2008-07-312802802782787,000278
2008-07-3028728828528812,000288
2008-07-29297297287287124,000287
2008-07-28289293281293116,000293
2008-07-2526527926327949,000279
2008-07-2425026025026013,000260
2008-07-2324525024525011,000250
2008-07-2224124223723725,000237
2008-07-1825725724724711,000247
2008-07-1724924924224518,000245
2008-07-162512512502505,000250
2008-07-1525925925025018,000250
2008-07-142592612592618,000261
2008-07-1126127026026021,000260
2008-07-102692692622636,000263
2008-07-0926827326327125,000271
2008-07-08283289266270109,000270
2008-07-0726528426528463,000284
2008-07-0426527226526548,000265
2008-07-0325026525026530,000265
2008-07-022632632632633,000263
2008-07-0126126325026317,000263
2008-06-302652652602608,000260
2008-06-2726827326526657,000266
2008-06-2626227526027355,000273
2008-06-2525226025226020,000260
2008-06-242552552522528,000252
2008-06-2324925524925514,000255
2008-06-202592592542544,000254
2008-06-192542542542541,000254
2008-06-182562562532558,000255
2008-06-172532542532542,000254
2008-06-1626526525825812,000258
2008-06-1326526626126118,000261
2008-06-122622632622634,000263
2008-06-1126526626026643,000266
2008-06-1026026025926020,000260
2008-06-0926826825025816,000258
2008-06-0625526925426811,000268
2008-06-052532532482487,000248
2008-06-042562562552554,000255
2008-06-0324925624925613,000256
2008-06-0224624924524914,000249
2008-05-302482482442448,000244
2008-05-2824925024424474,000244
2008-05-2724424724324723,000247
2008-05-2624524823824346,000243
2008-05-2323824523824513,000245
2008-05-222312372312379,000237
2008-05-2122923022822814,000228
2008-05-2023023023023014,000230
2008-05-1923223322823040,000230
2008-05-1623023022822915,000229
2008-05-1523123122523053,000230
2008-05-142222252222228,000222
2008-05-132232272232275,000227
2008-05-122302302272273,000227
2008-05-092302302302302,000230
2008-05-072302302302301,000230
2008-05-0222723122622613,000226
2008-05-012302302302303,000230
2008-04-3024024023523568,000235
2008-04-2823324023124046,000240
2008-04-2522122722122740,000227
2008-04-2422222222022114,000221
2008-04-2322122122022114,000221
2008-04-222212212212214,000221
2008-04-212202212202212,000221
2008-04-1822022021521811,000218
2008-04-1722322522322523,000225
2008-04-162222252212258,000225
2008-04-152272272232233,000223
2008-04-1422522822522813,000228
2008-04-112252252252252,000225
2008-04-102262262262264,000226
2008-04-092262262262261,000226
2008-04-082262302262306,000230
2008-04-0723223322522510,000225
2008-04-0422722722222531,000225
2008-04-032312312312312,000231
2008-04-022332332332332,000233
2008-04-012332332332332,000233
2008-03-312302302302303,000230
2008-03-2824925124524546,000245
2008-03-2723924423924429,000244
2008-03-2623423923423921,000239
2008-03-2523323723323440,000234
2008-03-2422423322423329,000233
2008-03-2122522522222414,000224
2008-03-1922622621722516,000225
2008-03-182302302252253,000225
2008-03-1723523523023013,000230
2008-03-1423323723323715,000237
2008-03-132412412342347,000234
2008-03-1223624023623611,000236
2008-03-1123823823023623,000236
2008-03-1024124123823842,000238
2008-03-0724624624124525,000245
2008-03-0624925024624733,000247
2008-03-0525925925125122,000251
2008-03-0425926125926115,000261
2008-03-0326226225525925,000259
2008-02-2926026025425527,000255
2008-02-2826526526026018,000260
2008-02-2727527526126953,000269
2008-02-2627527527027530,000275
2008-02-2526628026628024,000280
2008-02-2226526526326515,000265
2008-02-212612652612652,000265
2008-02-2026026126026014,000260
2008-02-1825827025627018,000270
2008-02-152582582572583,000258
2008-02-142592592582585,000258
2008-02-132602602552564,000256
2008-02-122732732702702,000270
2008-02-082682692682692,000269
2008-02-072652652612613,000261
2008-02-0626126926126814,000268
2008-02-0525227125227135,000271
2008-02-042702752702728,000272
2008-02-012752752752751,000275
2008-01-312752752752751,000275
2008-01-302762762762761,000276
2008-01-2928128227928171,000281
2008-01-2826629026627543,000275
2008-01-2525026425026425,000264
2008-01-2424525024525015,000250
2008-01-2324324524124523,000245
2008-01-2225125124124228,000242
2008-01-2125125325125312,000253
2008-01-1825025924025930,000259
2008-01-172602602602605,000260
2008-01-162602602602602,000260
2008-01-152612612602608,000260
2008-01-1126526826526725,000267
2008-01-1026627026626730,000267
2008-01-0926026526026528,000265
2008-01-0827127126426560,000265
2008-01-072702702702704,000270
2008-01-042772772682695,000269

分割・併合履歴 : なし