7822 永大産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 208 | 210 | 207 | 210 | 25,000 | 210 |
| 2009-12-29 | 200 | 205 | 197 | 203 | 27,000 | 203 |
| 2009-12-28 | 196 | 198 | 193 | 198 | 29,000 | 198 |
| 2009-12-25 | 187 | 191 | 186 | 191 | 33,000 | 191 |
| 2009-12-24 | 188 | 190 | 187 | 189 | 15,000 | 189 |
| 2009-12-22 | 185 | 187 | 185 | 187 | 4,000 | 187 |
| 2009-12-21 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2009-12-18 | 183 | 185 | 183 | 185 | 6,000 | 185 |
| 2009-12-17 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-12-16 | 187 | 188 | 185 | 185 | 15,000 | 185 |
| 2009-12-15 | 188 | 188 | 186 | 186 | 18,000 | 186 |
| 2009-12-14 | 188 | 195 | 187 | 188 | 7,000 | 188 |
| 2009-12-11 | 189 | 193 | 189 | 190 | 13,000 | 190 |
| 2009-12-10 | 187 | 189 | 185 | 185 | 12,000 | 185 |
| 2009-12-09 | 181 | 184 | 181 | 184 | 7,000 | 184 |
| 2009-12-08 | 193 | 193 | 189 | 189 | 41,000 | 189 |
| 2009-12-07 | 184 | 190 | 184 | 190 | 19,000 | 190 |
| 2009-12-04 | 187 | 187 | 183 | 183 | 4,000 | 183 |
| 2009-12-03 | 181 | 187 | 180 | 187 | 21,000 | 187 |
| 2009-12-02 | 184 | 184 | 180 | 181 | 3,000 | 181 |
| 2009-12-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-11-30 | 184 | 186 | 180 | 184 | 34,000 | 184 |
| 2009-11-27 | 175 | 180 | 175 | 176 | 36,000 | 176 |
| 2009-11-26 | 184 | 186 | 183 | 185 | 35,000 | 185 |
| 2009-11-25 | 191 | 191 | 180 | 182 | 55,000 | 182 |
| 2009-11-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-11-20 | 187 | 188 | 187 | 188 | 2,000 | 188 |
| 2009-11-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-11-18 | 195 | 195 | 192 | 192 | 7,000 | 192 |
| 2009-11-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-11-16 | 199 | 205 | 198 | 200 | 22,000 | 200 |
| 2009-11-13 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2009-11-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-11-11 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-11-10 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2009-11-09 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 2009-11-06 | 208 | 208 | 204 | 204 | 10,000 | 204 |
| 2009-11-05 | 214 | 214 | 210 | 210 | 20,000 | 210 |
| 2009-11-04 | 210 | 214 | 210 | 214 | 41,000 | 214 |
| 2009-11-02 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 2009-10-30 | 223 | 225 | 223 | 224 | 13,000 | 224 |
| 2009-10-29 | 221 | 224 | 221 | 223 | 7,000 | 223 |
| 2009-10-28 | 230 | 230 | 225 | 225 | 24,000 | 225 |
| 2009-10-27 | 227 | 228 | 225 | 228 | 36,000 | 228 |
| 2009-10-26 | 221 | 227 | 221 | 226 | 25,000 | 226 |
| 2009-10-23 | 211 | 220 | 211 | 220 | 25,000 | 220 |
| 2009-10-22 | 209 | 209 | 207 | 207 | 3,000 | 207 |
| 2009-10-21 | 213 | 213 | 207 | 210 | 7,000 | 210 |
| 2009-10-20 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2009-10-19 | 210 | 210 | 208 | 210 | 7,000 | 210 |
| 2009-10-16 | 215 | 215 | 210 | 211 | 31,000 | 211 |
| 2009-10-15 | 223 | 223 | 205 | 215 | 52,000 | 215 |
| 2009-10-14 | 225 | 225 | 222 | 222 | 10,000 | 222 |
| 2009-10-13 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2009-10-08 | 223 | 223 | 221 | 221 | 3,000 | 221 |
| 2009-10-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-10-06 | 220 | 221 | 220 | 221 | 8,000 | 221 |
| 2009-10-05 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 2009-10-02 | 223 | 224 | 211 | 214 | 25,000 | 214 |
| 2009-10-01 | 230 | 230 | 224 | 224 | 8,000 | 224 |
| 2009-09-30 | 232 | 233 | 230 | 230 | 18,000 | 230 |
| 2009-09-29 | 230 | 231 | 229 | 231 | 15,000 | 231 |
| 2009-09-28 | 233 | 233 | 223 | 228 | 21,000 | 228 |
| 2009-09-25 | 226 | 234 | 226 | 234 | 7,000 | 234 |
| 2009-09-24 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2009-09-18 | 227 | 228 | 227 | 228 | 2,000 | 228 |
| 2009-09-16 | 229 | 230 | 228 | 228 | 14,000 | 228 |
| 2009-09-15 | 231 | 231 | 230 | 230 | 19,000 | 230 |
| 2009-09-14 | 232 | 232 | 228 | 231 | 6,000 | 231 |
| 2009-09-11 | 235 | 235 | 225 | 230 | 10,000 | 230 |
| 2009-09-10 | 231 | 237 | 230 | 233 | 12,000 | 233 |
| 2009-09-09 | 235 | 235 | 228 | 232 | 9,000 | 232 |
| 2009-09-08 | 230 | 240 | 230 | 239 | 22,000 | 239 |
| 2009-09-07 | 225 | 229 | 225 | 229 | 5,000 | 229 |
| 2009-09-04 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2009-09-03 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 2009-09-02 | 227 | 229 | 223 | 227 | 37,000 | 227 |
| 2009-09-01 | 231 | 231 | 230 | 231 | 4,000 | 231 |
| 2009-08-31 | 236 | 237 | 228 | 230 | 27,000 | 230 |
| 2009-08-28 | 231 | 235 | 231 | 235 | 30,000 | 235 |
| 2009-08-27 | 229 | 229 | 229 | 229 | 17,000 | 229 |
| 2009-08-26 | 240 | 240 | 227 | 233 | 55,000 | 233 |
| 2009-08-25 | 238 | 240 | 237 | 240 | 8,000 | 240 |
| 2009-08-24 | 231 | 240 | 230 | 240 | 15,000 | 240 |
| 2009-08-21 | 230 | 232 | 226 | 230 | 16,000 | 230 |
| 2009-08-20 | 230 | 230 | 223 | 230 | 87,000 | 230 |
| 2009-08-19 | 238 | 238 | 230 | 231 | 102,000 | 231 |
| 2009-08-18 | 239 | 240 | 235 | 238 | 22,000 | 238 |
| 2009-08-17 | 241 | 243 | 238 | 243 | 30,000 | 243 |
| 2009-08-14 | 239 | 243 | 239 | 240 | 32,000 | 240 |
| 2009-08-13 | 242 | 242 | 240 | 240 | 25,000 | 240 |
| 2009-08-12 | 247 | 248 | 244 | 247 | 6,000 | 247 |
| 2009-08-11 | 250 | 252 | 244 | 244 | 30,000 | 244 |
| 2009-08-10 | 250 | 254 | 249 | 250 | 16,000 | 250 |
| 2009-08-07 | 256 | 260 | 256 | 256 | 12,000 | 256 |
| 2009-08-06 | 260 | 260 | 256 | 257 | 9,000 | 257 |
| 2009-08-05 | 263 | 263 | 263 | 263 | 10,000 | 263 |
| 2009-08-04 | 264 | 264 | 262 | 263 | 8,000 | 263 |
| 2009-08-03 | 275 | 276 | 255 | 269 | 41,000 | 269 |
| 2009-07-31 | 277 | 277 | 263 | 263 | 48,000 | 263 |
| 2009-07-30 | 268 | 270 | 260 | 270 | 36,000 | 270 |
| 2009-07-29 | 260 | 262 | 253 | 258 | 19,000 | 258 |
| 2009-07-28 | 260 | 261 | 257 | 261 | 25,000 | 261 |
| 2009-07-27 | 259 | 261 | 256 | 261 | 17,000 | 261 |
| 2009-07-24 | 258 | 267 | 257 | 261 | 28,000 | 261 |
| 2009-07-23 | 264 | 265 | 262 | 262 | 18,000 | 262 |
| 2009-07-22 | 265 | 270 | 258 | 261 | 97,000 | 261 |
| 2009-07-21 | 239 | 265 | 239 | 265 | 32,000 | 265 |
| 2009-07-17 | 234 | 234 | 227 | 230 | 32,000 | 230 |
| 2009-07-16 | 237 | 238 | 235 | 237 | 7,000 | 237 |
| 2009-07-15 | 236 | 239 | 232 | 232 | 21,000 | 232 |
| 2009-07-14 | 225 | 236 | 225 | 236 | 28,000 | 236 |
| 2009-07-13 | 235 | 235 | 220 | 220 | 16,000 | 220 |
| 2009-07-10 | 240 | 246 | 240 | 241 | 15,000 | 241 |
| 2009-07-09 | 246 | 250 | 242 | 242 | 8,000 | 242 |
| 2009-07-08 | 252 | 252 | 242 | 248 | 10,000 | 248 |
| 2009-07-07 | 264 | 264 | 250 | 250 | 16,000 | 250 |
| 2009-07-06 | 263 | 263 | 254 | 262 | 54,000 | 262 |
| 2009-07-03 | 254 | 262 | 254 | 258 | 40,000 | 258 |
| 2009-07-02 | 252 | 274 | 252 | 274 | 58,000 | 274 |
| 2009-07-01 | 251 | 256 | 251 | 252 | 37,000 | 252 |
| 2009-06-30 | 253 | 256 | 250 | 256 | 62,000 | 256 |
| 2009-06-29 | 254 | 254 | 247 | 250 | 91,000 | 250 |
| 2009-06-26 | 236 | 245 | 236 | 245 | 61,000 | 245 |
| 2009-06-25 | 220 | 232 | 219 | 232 | 48,000 | 232 |
| 2009-06-24 | 217 | 219 | 217 | 219 | 14,000 | 219 |
| 2009-06-23 | 214 | 217 | 213 | 215 | 22,000 | 215 |
| 2009-06-22 | 219 | 220 | 215 | 215 | 23,000 | 215 |
| 2009-06-19 | 216 | 220 | 215 | 215 | 13,000 | 215 |
| 2009-06-18 | 213 | 219 | 213 | 219 | 7,000 | 219 |
| 2009-06-17 | 214 | 220 | 211 | 217 | 42,000 | 217 |
| 2009-06-16 | 224 | 224 | 215 | 219 | 23,000 | 219 |
| 2009-06-15 | 220 | 229 | 220 | 228 | 62,000 | 228 |
| 2009-06-12 | 215 | 226 | 213 | 220 | 86,000 | 220 |
| 2009-06-11 | 205 | 215 | 201 | 215 | 84,000 | 215 |
| 2009-06-10 | 185 | 210 | 185 | 210 | 50,000 | 210 |
| 2009-06-09 | 181 | 185 | 181 | 182 | 20,000 | 182 |
| 2009-06-08 | 182 | 183 | 182 | 183 | 31,000 | 183 |
| 2009-06-05 | 180 | 180 | 178 | 179 | 11,000 | 179 |
| 2009-06-04 | 176 | 178 | 176 | 178 | 2,000 | 178 |
| 2009-06-03 | 181 | 181 | 180 | 181 | 8,000 | 181 |
| 2009-06-02 | 186 | 189 | 180 | 180 | 22,000 | 180 |
| 2009-06-01 | 177 | 185 | 175 | 185 | 13,000 | 185 |
| 2009-05-29 | 184 | 184 | 179 | 179 | 23,000 | 179 |
| 2009-05-28 | 179 | 186 | 179 | 186 | 49,000 | 186 |
| 2009-05-27 | 175 | 179 | 170 | 179 | 64,000 | 179 |
| 2009-05-26 | 167 | 169 | 165 | 169 | 69,000 | 169 |
| 2009-05-25 | 157 | 167 | 157 | 165 | 51,000 | 165 |
| 2009-05-22 | 156 | 158 | 156 | 156 | 10,000 | 156 |
| 2009-05-21 | 156 | 157 | 155 | 157 | 6,000 | 157 |
| 2009-05-20 | 157 | 157 | 155 | 157 | 7,000 | 157 |
| 2009-05-19 | 156 | 158 | 155 | 157 | 13,000 | 157 |
| 2009-05-18 | 158 | 158 | 153 | 153 | 19,000 | 153 |
| 2009-05-15 | 160 | 160 | 155 | 160 | 29,000 | 160 |
| 2009-05-14 | 152 | 160 | 152 | 160 | 12,000 | 160 |
| 2009-05-13 | 158 | 158 | 152 | 157 | 36,000 | 157 |
| 2009-05-12 | 151 | 167 | 147 | 153 | 88,000 | 153 |
| 2009-05-11 | 141 | 145 | 141 | 141 | 29,000 | 141 |
| 2009-05-08 | 146 | 146 | 144 | 146 | 21,000 | 146 |
| 2009-05-07 | 140 | 142 | 139 | 142 | 18,000 | 142 |
| 2009-05-01 | 139 | 139 | 137 | 138 | 21,000 | 138 |
| 2009-04-30 | 141 | 143 | 138 | 143 | 33,000 | 143 |
| 2009-04-28 | 140 | 140 | 136 | 136 | 43,000 | 136 |
| 2009-04-27 | 140 | 140 | 138 | 140 | 31,000 | 140 |
| 2009-04-24 | 138 | 142 | 138 | 140 | 15,000 | 140 |
| 2009-04-23 | 139 | 140 | 138 | 140 | 12,000 | 140 |
| 2009-04-22 | 138 | 140 | 136 | 140 | 18,000 | 140 |
| 2009-04-21 | 142 | 142 | 138 | 138 | 12,000 | 138 |
| 2009-04-20 | 143 | 143 | 140 | 142 | 44,000 | 142 |
| 2009-04-17 | 146 | 146 | 141 | 142 | 31,000 | 142 |
| 2009-04-16 | 150 | 151 | 145 | 146 | 52,000 | 146 |
| 2009-04-15 | 143 | 146 | 143 | 146 | 22,000 | 146 |
| 2009-04-14 | 143 | 143 | 141 | 143 | 22,000 | 143 |
| 2009-04-13 | 141 | 146 | 140 | 142 | 41,000 | 142 |
| 2009-04-10 | 141 | 141 | 138 | 140 | 21,000 | 140 |
| 2009-04-09 | 137 | 141 | 137 | 141 | 36,000 | 141 |
| 2009-04-08 | 141 | 141 | 138 | 141 | 19,000 | 141 |
| 2009-04-07 | 140 | 144 | 137 | 143 | 77,000 | 143 |
| 2009-04-06 | 136 | 137 | 136 | 137 | 23,000 | 137 |
| 2009-04-03 | 136 | 137 | 135 | 135 | 15,000 | 135 |
| 2009-04-02 | 136 | 136 | 134 | 134 | 32,000 | 134 |
| 2009-04-01 | 130 | 134 | 129 | 134 | 18,000 | 134 |
| 2009-03-31 | 131 | 131 | 130 | 130 | 58,000 | 130 |
| 2009-03-30 | 136 | 136 | 131 | 131 | 63,000 | 131 |
| 2009-03-27 | 133 | 133 | 131 | 133 | 75,000 | 133 |
| 2009-03-26 | 138 | 138 | 132 | 133 | 73,000 | 133 |
| 2009-03-25 | 144 | 144 | 142 | 143 | 64,000 | 143 |
| 2009-03-24 | 148 | 155 | 143 | 145 | 54,000 | 145 |
| 2009-03-23 | 141 | 145 | 141 | 144 | 15,000 | 144 |
| 2009-03-19 | 134 | 138 | 134 | 136 | 47,000 | 136 |
| 2009-03-18 | 135 | 135 | 134 | 134 | 59,000 | 134 |
| 2009-03-17 | 134 | 134 | 133 | 134 | 79,000 | 134 |
| 2009-03-16 | 134 | 134 | 134 | 134 | 68,000 | 134 |
| 2009-03-13 | 136 | 136 | 134 | 134 | 61,000 | 134 |
| 2009-03-12 | 137 | 137 | 137 | 137 | 8,000 | 137 |
| 2009-03-11 | 140 | 140 | 137 | 137 | 23,000 | 137 |
| 2009-03-10 | 138 | 138 | 136 | 136 | 12,000 | 136 |
| 2009-03-09 | 139 | 139 | 136 | 138 | 23,000 | 138 |
| 2009-03-06 | 141 | 148 | 140 | 140 | 5,000 | 140 |
| 2009-03-05 | 140 | 142 | 140 | 140 | 37,000 | 140 |
| 2009-03-04 | 140 | 141 | 138 | 140 | 132,000 | 140 |
| 2009-03-03 | 141 | 141 | 138 | 138 | 14,000 | 138 |
| 2009-03-02 | 155 | 155 | 141 | 141 | 48,000 | 141 |
| 2009-02-27 | 140 | 140 | 140 | 140 | 39,000 | 140 |
| 2009-02-26 | 135 | 136 | 135 | 135 | 38,000 | 135 |
| 2009-02-25 | 137 | 139 | 135 | 136 | 31,000 | 136 |
| 2009-02-24 | 135 | 136 | 134 | 136 | 4,000 | 136 |
| 2009-02-23 | 135 | 136 | 135 | 136 | 8,000 | 136 |
| 2009-02-20 | 140 | 140 | 136 | 136 | 8,000 | 136 |
| 2009-02-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-02-18 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2009-02-17 | 140 | 140 | 135 | 135 | 9,000 | 135 |
| 2009-02-16 | 145 | 145 | 140 | 140 | 25,000 | 140 |
| 2009-02-13 | 142 | 145 | 142 | 145 | 5,000 | 145 |
| 2009-02-10 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-02-09 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2009-02-06 | 151 | 151 | 146 | 146 | 16,000 | 146 |
| 2009-02-05 | 145 | 147 | 145 | 146 | 6,000 | 146 |
| 2009-02-03 | 149 | 149 | 139 | 143 | 8,000 | 143 |
| 2009-02-02 | 152 | 152 | 149 | 149 | 16,000 | 149 |
| 2009-01-30 | 152 | 152 | 151 | 152 | 4,000 | 152 |
| 2009-01-29 | 155 | 159 | 151 | 151 | 20,000 | 151 |
| 2009-01-28 | 159 | 160 | 154 | 160 | 38,000 | 160 |
| 2009-01-27 | 160 | 160 | 153 | 157 | 44,000 | 157 |
| 2009-01-26 | 159 | 160 | 159 | 160 | 36,000 | 160 |
| 2009-01-23 | 155 | 156 | 154 | 154 | 17,000 | 154 |
| 2009-01-22 | 155 | 156 | 155 | 155 | 5,000 | 155 |
| 2009-01-21 | 153 | 155 | 153 | 155 | 23,000 | 155 |
| 2009-01-20 | 158 | 158 | 157 | 158 | 5,000 | 158 |
| 2009-01-19 | 159 | 159 | 157 | 157 | 21,000 | 157 |
| 2009-01-16 | 160 | 162 | 155 | 162 | 33,000 | 162 |
| 2009-01-15 | 162 | 162 | 160 | 162 | 40,000 | 162 |
| 2009-01-14 | 162 | 167 | 160 | 162 | 25,000 | 162 |
| 2009-01-13 | 165 | 165 | 162 | 164 | 10,000 | 164 |
| 2009-01-09 | 163 | 165 | 163 | 165 | 5,000 | 165 |
| 2009-01-08 | 165 | 165 | 164 | 165 | 23,000 | 165 |
| 2009-01-07 | 170 | 171 | 169 | 170 | 54,000 | 170 |
| 2009-01-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-01-05 | 176 | 176 | 175 | 175 | 15,000 | 175 |
分割・併合履歴 ： なし