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
2009-12-3020821020721025,000210
2009-12-2920020519720327,000203
2009-12-2819619819319829,000198
2009-12-2518719118619133,000191
2009-12-2418819018718915,000189
2009-12-221851871851874,000187
2009-12-211851851841843,000184
2009-12-181831851831856,000185
2009-12-171851851851853,000185
2009-12-1618718818518515,000185
2009-12-1518818818618618,000186
2009-12-141881951871887,000188
2009-12-1118919318919013,000190
2009-12-1018718918518512,000185
2009-12-091811841811847,000184
2009-12-0819319318918941,000189
2009-12-0718419018419019,000190
2009-12-041871871831834,000183
2009-12-0318118718018721,000187
2009-12-021841841801813,000181
2009-12-011841841841841,000184
2009-11-3018418618018434,000184
2009-11-2717518017517636,000176
2009-11-2618418618318535,000185
2009-11-2519119118018255,000182
2009-11-241901901901902,000190
2009-11-201871881871882,000188
2009-11-191901901901901,000190
2009-11-181951951921927,000192
2009-11-171961961961961,000196
2009-11-1619920519820022,000200
2009-11-131991991991993,000199
2009-11-121991991991991,000199
2009-11-112002002002003,000200
2009-11-101991991981986,000198
2009-11-091991991981983,000198
2009-11-0620820820420410,000204
2009-11-0521421421021020,000210
2009-11-0421021421021441,000214
2009-11-022222222202206,000220
2009-10-3022322522322413,000224
2009-10-292212242212237,000223
2009-10-2823023022522524,000225
2009-10-2722722822522836,000228
2009-10-2622122722122625,000226
2009-10-2321122021122025,000220
2009-10-222092092072073,000207
2009-10-212132132072107,000210
2009-10-202112132112135,000213
2009-10-192102102082107,000210
2009-10-1621521521021131,000211
2009-10-1522322320521552,000215
2009-10-1422522522222210,000222
2009-10-132222222222223,000222
2009-10-082232232212213,000221
2009-10-072212212212211,000221
2009-10-062202212202218,000221
2009-10-052142152142154,000215
2009-10-0222322421121425,000214
2009-10-012302302242248,000224
2009-09-3023223323023018,000230
2009-09-2923023122923115,000231
2009-09-2823323322322821,000228
2009-09-252262342262347,000234
2009-09-242282302282303,000230
2009-09-182272282272282,000228
2009-09-1622923022822814,000228
2009-09-1523123123023019,000230
2009-09-142322322282316,000231
2009-09-1123523522523010,000230
2009-09-1023123723023312,000233
2009-09-092352352282329,000232
2009-09-0823024023023922,000239
2009-09-072252292252295,000229
2009-09-042242242242246,000224
2009-09-032252262252265,000226
2009-09-0222722922322737,000227
2009-09-012312312302314,000231
2009-08-3123623722823027,000230
2009-08-2823123523123530,000235
2009-08-2722922922922917,000229
2009-08-2624024022723355,000233
2009-08-252382402372408,000240
2009-08-2423124023024015,000240
2009-08-2123023222623016,000230
2009-08-2023023022323087,000230
2009-08-19238238230231102,000231
2009-08-1823924023523822,000238
2009-08-1724124323824330,000243
2009-08-1423924323924032,000240
2009-08-1324224224024025,000240
2009-08-122472482442476,000247
2009-08-1125025224424430,000244
2009-08-1025025424925016,000250
2009-08-0725626025625612,000256
2009-08-062602602562579,000257
2009-08-0526326326326310,000263
2009-08-042642642622638,000263
2009-08-0327527625526941,000269
2009-07-3127727726326348,000263
2009-07-3026827026027036,000270
2009-07-2926026225325819,000258
2009-07-2826026125726125,000261
2009-07-2725926125626117,000261
2009-07-2425826725726128,000261
2009-07-2326426526226218,000262
2009-07-2226527025826197,000261
2009-07-2123926523926532,000265
2009-07-1723423422723032,000230
2009-07-162372382352377,000237
2009-07-1523623923223221,000232
2009-07-1422523622523628,000236
2009-07-1323523522022016,000220
2009-07-1024024624024115,000241
2009-07-092462502422428,000242
2009-07-0825225224224810,000248
2009-07-0726426425025016,000250
2009-07-0626326325426254,000262
2009-07-0325426225425840,000258
2009-07-0225227425227458,000274
2009-07-0125125625125237,000252
2009-06-3025325625025662,000256
2009-06-2925425424725091,000250
2009-06-2623624523624561,000245
2009-06-2522023221923248,000232
2009-06-2421721921721914,000219
2009-06-2321421721321522,000215
2009-06-2221922021521523,000215
2009-06-1921622021521513,000215
2009-06-182132192132197,000219
2009-06-1721422021121742,000217
2009-06-1622422421521923,000219
2009-06-1522022922022862,000228
2009-06-1221522621322086,000220
2009-06-1120521520121584,000215
2009-06-1018521018521050,000210
2009-06-0918118518118220,000182
2009-06-0818218318218331,000183
2009-06-0518018017817911,000179
2009-06-041761781761782,000178
2009-06-031811811801818,000181
2009-06-0218618918018022,000180
2009-06-0117718517518513,000185
2009-05-2918418417917923,000179
2009-05-2817918617918649,000186
2009-05-2717517917017964,000179
2009-05-2616716916516969,000169
2009-05-2515716715716551,000165
2009-05-2215615815615610,000156
2009-05-211561571551576,000157
2009-05-201571571551577,000157
2009-05-1915615815515713,000157
2009-05-1815815815315319,000153
2009-05-1516016015516029,000160
2009-05-1415216015216012,000160
2009-05-1315815815215736,000157
2009-05-1215116714715388,000153
2009-05-1114114514114129,000141
2009-05-0814614614414621,000146
2009-05-0714014213914218,000142
2009-05-0113913913713821,000138
2009-04-3014114313814333,000143
2009-04-2814014013613643,000136
2009-04-2714014013814031,000140
2009-04-2413814213814015,000140
2009-04-2313914013814012,000140
2009-04-2213814013614018,000140
2009-04-2114214213813812,000138
2009-04-2014314314014244,000142
2009-04-1714614614114231,000142
2009-04-1615015114514652,000146
2009-04-1514314614314622,000146
2009-04-1414314314114322,000143
2009-04-1314114614014241,000142
2009-04-1014114113814021,000140
2009-04-0913714113714136,000141
2009-04-0814114113814119,000141
2009-04-0714014413714377,000143
2009-04-0613613713613723,000137
2009-04-0313613713513515,000135
2009-04-0213613613413432,000134
2009-04-0113013412913418,000134
2009-03-3113113113013058,000130
2009-03-3013613613113163,000131
2009-03-2713313313113375,000133
2009-03-2613813813213373,000133
2009-03-2514414414214364,000143
2009-03-2414815514314554,000145
2009-03-2314114514114415,000144
2009-03-1913413813413647,000136
2009-03-1813513513413459,000134
2009-03-1713413413313479,000134
2009-03-1613413413413468,000134
2009-03-1313613613413461,000134
2009-03-121371371371378,000137
2009-03-1114014013713723,000137
2009-03-1013813813613612,000136
2009-03-0913913913613823,000138
2009-03-061411481401405,000140
2009-03-0514014214014037,000140
2009-03-04140141138140132,000140
2009-03-0314114113813814,000138
2009-03-0215515514114148,000141
2009-02-2714014014014039,000140
2009-02-2613513613513538,000135
2009-02-2513713913513631,000136
2009-02-241351361341364,000136
2009-02-231351361351368,000136
2009-02-201401401361368,000136
2009-02-191401401401401,000140
2009-02-181401401401403,000140
2009-02-171401401351359,000135
2009-02-1614514514014025,000140
2009-02-131421451421455,000145
2009-02-101401401401401,000140
2009-02-091401401401407,000140
2009-02-0615115114614616,000146
2009-02-051451471451466,000146
2009-02-031491491391438,000143
2009-02-0215215214914916,000149
2009-01-301521521511524,000152
2009-01-2915515915115120,000151
2009-01-2815916015416038,000160
2009-01-2716016015315744,000157
2009-01-2615916015916036,000160
2009-01-2315515615415417,000154
2009-01-221551561551555,000155
2009-01-2115315515315523,000155
2009-01-201581581571585,000158
2009-01-1915915915715721,000157
2009-01-1616016215516233,000162
2009-01-1516216216016240,000162
2009-01-1416216716016225,000162
2009-01-1316516516216410,000164
2009-01-091631651631655,000165
2009-01-0816516516416523,000165
2009-01-0717017116917054,000170
2009-01-061751751751751,000175
2009-01-0517617617517515,000175

分割・併合履歴 : なし