7822 永大産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 275 | 278 | 275 | 278 | 7,000 | 278 |
| 2010-12-29 | 275 | 278 | 275 | 278 | 16,000 | 278 |
| 2010-12-28 | 273 | 275 | 270 | 275 | 16,000 | 275 |
| 2010-12-27 | 278 | 278 | 270 | 273 | 40,000 | 273 |
| 2010-12-24 | 280 | 282 | 275 | 280 | 27,000 | 280 |
| 2010-12-22 | 278 | 280 | 275 | 280 | 15,000 | 280 |
| 2010-12-21 | 274 | 278 | 274 | 278 | 16,000 | 278 |
| 2010-12-20 | 280 | 284 | 269 | 280 | 47,000 | 280 |
| 2010-12-17 | 273 | 276 | 273 | 276 | 11,000 | 276 |
| 2010-12-16 | 269 | 271 | 268 | 271 | 25,000 | 271 |
| 2010-12-15 | 265 | 268 | 265 | 266 | 22,000 | 266 |
| 2010-12-14 | 254 | 265 | 254 | 265 | 46,000 | 265 |
| 2010-12-13 | 252 | 256 | 252 | 254 | 14,000 | 254 |
| 2010-12-10 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2010-12-09 | 254 | 255 | 253 | 253 | 7,000 | 253 |
| 2010-12-08 | 253 | 254 | 251 | 254 | 6,000 | 254 |
| 2010-12-07 | 255 | 255 | 246 | 253 | 34,000 | 253 |
| 2010-12-06 | 257 | 257 | 254 | 256 | 21,000 | 256 |
| 2010-12-03 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2010-12-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-12-01 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2010-11-30 | 249 | 253 | 249 | 250 | 14,000 | 250 |
| 2010-11-29 | 244 | 248 | 244 | 247 | 19,000 | 247 |
| 2010-11-26 | 243 | 244 | 242 | 244 | 21,000 | 244 |
| 2010-11-25 | 241 | 245 | 241 | 245 | 11,000 | 245 |
| 2010-11-24 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 2010-11-22 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2010-11-19 | 242 | 242 | 239 | 240 | 20,000 | 240 |
| 2010-11-18 | 241 | 241 | 239 | 239 | 7,000 | 239 |
| 2010-11-17 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2010-11-16 | 238 | 240 | 238 | 239 | 26,000 | 239 |
| 2010-11-15 | 239 | 239 | 237 | 237 | 21,000 | 237 |
| 2010-11-12 | 234 | 239 | 234 | 239 | 2,000 | 239 |
| 2010-11-11 | 234 | 236 | 230 | 236 | 10,000 | 236 |
| 2010-11-10 | 235 | 239 | 234 | 239 | 6,000 | 239 |
| 2010-11-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-11-08 | 239 | 239 | 235 | 235 | 9,000 | 235 |
| 2010-11-05 | 226 | 231 | 226 | 231 | 2,000 | 231 |
| 2010-11-04 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-11-02 | 221 | 226 | 221 | 225 | 13,000 | 225 |
| 2010-11-01 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2010-10-29 | 233 | 234 | 230 | 232 | 13,000 | 232 |
| 2010-10-28 | 235 | 235 | 233 | 235 | 20,000 | 235 |
| 2010-10-27 | 234 | 235 | 234 | 235 | 18,000 | 235 |
| 2010-10-26 | 229 | 232 | 229 | 231 | 20,000 | 231 |
| 2010-10-25 | 221 | 227 | 221 | 227 | 5,000 | 227 |
| 2010-10-22 | 223 | 223 | 221 | 221 | 8,000 | 221 |
| 2010-10-20 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2010-10-19 | 219 | 230 | 219 | 230 | 17,000 | 230 |
| 2010-10-18 | 232 | 232 | 227 | 227 | 6,000 | 227 |
| 2010-10-15 | 228 | 232 | 225 | 232 | 16,000 | 232 |
| 2010-10-14 | 224 | 225 | 223 | 225 | 3,000 | 225 |
| 2010-10-13 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2010-10-12 | 214 | 219 | 214 | 218 | 5,000 | 218 |
| 2010-10-08 | 218 | 218 | 215 | 216 | 13,000 | 216 |
| 2010-10-06 | 220 | 220 | 217 | 217 | 10,000 | 217 |
| 2010-10-05 | 221 | 221 | 220 | 220 | 17,000 | 220 |
| 2010-10-04 | 222 | 226 | 221 | 221 | 8,000 | 221 |
| 2010-09-30 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 2010-09-29 | 229 | 229 | 227 | 227 | 24,000 | 227 |
| 2010-09-28 | 229 | 229 | 227 | 229 | 15,000 | 229 |
| 2010-09-27 | 225 | 228 | 225 | 228 | 22,000 | 228 |
| 2010-09-24 | 226 | 228 | 226 | 226 | 22,000 | 226 |
| 2010-09-22 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 2010-09-21 | 229 | 230 | 227 | 227 | 15,000 | 227 |
| 2010-09-17 | 234 | 234 | 223 | 226 | 27,000 | 226 |
| 2010-09-16 | 233 | 235 | 228 | 228 | 12,000 | 228 |
| 2010-09-15 | 229 | 240 | 229 | 239 | 22,000 | 239 |
| 2010-09-14 | 230 | 230 | 226 | 229 | 13,000 | 229 |
| 2010-09-13 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2010-09-10 | 227 | 228 | 227 | 228 | 2,000 | 228 |
| 2010-09-09 | 228 | 228 | 227 | 227 | 11,000 | 227 |
| 2010-09-08 | 225 | 229 | 225 | 229 | 6,000 | 229 |
| 2010-09-06 | 229 | 229 | 224 | 229 | 16,000 | 229 |
| 2010-09-02 | 226 | 229 | 226 | 229 | 4,000 | 229 |
| 2010-09-01 | 230 | 234 | 227 | 234 | 24,000 | 234 |
| 2010-08-31 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2010-08-30 | 242 | 242 | 231 | 231 | 19,000 | 231 |
| 2010-08-27 | 232 | 234 | 232 | 234 | 22,000 | 234 |
| 2010-08-26 | 233 | 239 | 233 | 239 | 24,000 | 239 |
| 2010-08-25 | 232 | 233 | 230 | 232 | 16,000 | 232 |
| 2010-08-24 | 230 | 233 | 229 | 233 | 8,000 | 233 |
| 2010-08-23 | 232 | 232 | 229 | 231 | 6,000 | 231 |
| 2010-08-20 | 243 | 243 | 228 | 232 | 15,000 | 232 |
| 2010-08-19 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2010-08-18 | 250 | 250 | 239 | 243 | 11,000 | 243 |
| 2010-08-16 | 246 | 246 | 242 | 242 | 21,000 | 242 |
| 2010-08-13 | 244 | 244 | 243 | 243 | 5,000 | 243 |
| 2010-08-12 | 238 | 238 | 235 | 236 | 5,000 | 236 |
| 2010-08-11 | 247 | 247 | 242 | 242 | 2,000 | 242 |
| 2010-08-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-08-09 | 250 | 250 | 248 | 250 | 19,000 | 250 |
| 2010-08-06 | 250 | 251 | 249 | 249 | 27,000 | 249 |
| 2010-08-05 | 250 | 252 | 250 | 250 | 32,000 | 250 |
| 2010-08-04 | 255 | 255 | 249 | 250 | 35,000 | 250 |
| 2010-08-03 | 259 | 259 | 254 | 256 | 46,000 | 256 |
| 2010-08-02 | 251 | 256 | 249 | 249 | 45,000 | 249 |
| 2010-07-30 | 244 | 244 | 242 | 243 | 41,000 | 243 |
| 2010-07-29 | 238 | 240 | 238 | 240 | 6,000 | 240 |
| 2010-07-28 | 238 | 245 | 238 | 242 | 20,000 | 242 |
| 2010-07-27 | 236 | 238 | 236 | 237 | 23,000 | 237 |
| 2010-07-26 | 239 | 239 | 235 | 238 | 16,000 | 238 |
| 2010-07-23 | 235 | 239 | 235 | 239 | 5,000 | 239 |
| 2010-07-22 | 239 | 239 | 236 | 239 | 6,000 | 239 |
| 2010-07-21 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2010-07-20 | 245 | 250 | 235 | 237 | 122,000 | 237 |
| 2010-07-16 | 241 | 243 | 239 | 243 | 20,000 | 243 |
| 2010-07-15 | 240 | 241 | 238 | 238 | 18,000 | 238 |
| 2010-07-14 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2010-07-13 | 241 | 241 | 238 | 238 | 32,000 | 238 |
| 2010-07-12 | 237 | 242 | 237 | 242 | 7,000 | 242 |
| 2010-07-09 | 232 | 232 | 231 | 231 | 10,000 | 231 |
| 2010-07-08 | 237 | 237 | 230 | 230 | 7,000 | 230 |
| 2010-07-07 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2010-07-06 | 246 | 247 | 240 | 246 | 10,000 | 246 |
| 2010-07-05 | 237 | 246 | 237 | 246 | 17,000 | 246 |
| 2010-07-02 | 228 | 237 | 228 | 237 | 9,000 | 237 |
| 2010-06-30 | 223 | 232 | 222 | 232 | 17,000 | 232 |
| 2010-06-29 | 226 | 230 | 226 | 228 | 18,000 | 228 |
| 2010-06-28 | 230 | 230 | 227 | 228 | 27,000 | 228 |
| 2010-06-25 | 227 | 230 | 227 | 229 | 16,000 | 229 |
| 2010-06-24 | 224 | 227 | 224 | 227 | 2,000 | 227 |
| 2010-06-23 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-06-22 | 226 | 226 | 224 | 225 | 16,000 | 225 |
| 2010-06-21 | 224 | 226 | 224 | 226 | 19,000 | 226 |
| 2010-06-18 | 229 | 229 | 223 | 223 | 31,000 | 223 |
| 2010-06-17 | 232 | 232 | 227 | 229 | 19,000 | 229 |
| 2010-06-16 | 233 | 234 | 228 | 233 | 13,000 | 233 |
| 2010-06-15 | 231 | 233 | 230 | 233 | 26,000 | 233 |
| 2010-06-14 | 230 | 230 | 227 | 230 | 14,000 | 230 |
| 2010-06-11 | 238 | 238 | 230 | 230 | 16,000 | 230 |
| 2010-06-10 | 225 | 228 | 224 | 225 | 10,000 | 225 |
| 2010-06-09 | 235 | 235 | 226 | 226 | 4,000 | 226 |
| 2010-06-08 | 238 | 238 | 235 | 235 | 11,000 | 235 |
| 2010-06-07 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2010-06-04 | 237 | 245 | 237 | 245 | 7,000 | 245 |
| 2010-06-03 | 233 | 251 | 233 | 242 | 6,000 | 242 |
| 2010-06-02 | 249 | 249 | 241 | 241 | 5,000 | 241 |
| 2010-06-01 | 237 | 237 | 236 | 236 | 4,000 | 236 |
| 2010-05-31 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-05-28 | 255 | 255 | 243 | 243 | 19,000 | 243 |
| 2010-05-27 | 234 | 239 | 234 | 239 | 20,000 | 239 |
| 2010-05-26 | 237 | 237 | 225 | 231 | 30,000 | 231 |
| 2010-05-25 | 230 | 233 | 229 | 229 | 14,000 | 229 |
| 2010-05-24 | 232 | 232 | 226 | 230 | 17,000 | 230 |
| 2010-05-21 | 247 | 247 | 224 | 240 | 47,000 | 240 |
| 2010-05-20 | 253 | 253 | 250 | 250 | 9,000 | 250 |
| 2010-05-19 | 253 | 253 | 245 | 253 | 6,000 | 253 |
| 2010-05-18 | 270 | 270 | 255 | 258 | 12,000 | 258 |
| 2010-05-17 | 275 | 275 | 270 | 270 | 14,000 | 270 |
| 2010-05-14 | 270 | 278 | 270 | 275 | 4,000 | 275 |
| 2010-05-13 | 273 | 273 | 270 | 270 | 13,000 | 270 |
| 2010-05-12 | 276 | 276 | 270 | 275 | 13,000 | 275 |
| 2010-05-11 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2010-05-10 | 285 | 290 | 285 | 289 | 32,000 | 289 |
| 2010-05-07 | 276 | 293 | 270 | 293 | 21,000 | 293 |
| 2010-05-06 | 277 | 282 | 270 | 282 | 35,000 | 282 |
| 2010-04-30 | 272 | 277 | 272 | 277 | 5,000 | 277 |
| 2010-04-28 | 273 | 275 | 270 | 274 | 14,000 | 274 |
| 2010-04-27 | 269 | 272 | 268 | 272 | 49,000 | 272 |
| 2010-04-26 | 270 | 270 | 267 | 268 | 38,000 | 268 |
| 2010-04-23 | 265 | 267 | 265 | 266 | 29,000 | 266 |
| 2010-04-22 | 268 | 268 | 266 | 266 | 7,000 | 266 |
| 2010-04-21 | 265 | 268 | 264 | 268 | 33,000 | 268 |
| 2010-04-20 | 268 | 268 | 265 | 265 | 12,000 | 265 |
| 2010-04-19 | 268 | 270 | 265 | 270 | 64,000 | 270 |
| 2010-04-16 | 260 | 269 | 259 | 269 | 70,000 | 269 |
| 2010-04-15 | 256 | 259 | 256 | 259 | 35,000 | 259 |
| 2010-04-14 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2010-04-13 | 255 | 256 | 255 | 255 | 6,000 | 255 |
| 2010-04-12 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-04-09 | 258 | 258 | 251 | 251 | 17,000 | 251 |
| 2010-04-08 | 259 | 259 | 256 | 258 | 11,000 | 258 |
| 2010-04-07 | 260 | 260 | 258 | 259 | 15,000 | 259 |
| 2010-04-06 | 261 | 263 | 258 | 258 | 18,000 | 258 |
| 2010-04-05 | 250 | 261 | 250 | 252 | 8,000 | 252 |
| 2010-04-02 | 250 | 250 | 250 | 250 | 27,000 | 250 |
| 2010-04-01 | 251 | 252 | 247 | 247 | 55,000 | 247 |
| 2010-03-31 | 256 | 256 | 252 | 252 | 19,000 | 252 |
| 2010-03-30 | 254 | 263 | 254 | 263 | 43,000 | 263 |
| 2010-03-29 | 254 | 254 | 251 | 254 | 37,000 | 254 |
| 2010-03-26 | 254 | 254 | 253 | 254 | 18,000 | 254 |
| 2010-03-25 | 250 | 253 | 250 | 252 | 15,000 | 252 |
| 2010-03-24 | 254 | 255 | 250 | 250 | 26,000 | 250 |
| 2010-03-23 | 250 | 252 | 247 | 252 | 18,000 | 252 |
| 2010-03-19 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2010-03-18 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2010-03-17 | 248 | 249 | 245 | 248 | 13,000 | 248 |
| 2010-03-16 | 242 | 248 | 241 | 248 | 30,000 | 248 |
| 2010-03-15 | 239 | 240 | 238 | 238 | 17,000 | 238 |
| 2010-03-12 | 238 | 239 | 237 | 238 | 13,000 | 238 |
| 2010-03-11 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2010-03-09 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2010-03-08 | 239 | 240 | 238 | 240 | 12,000 | 240 |
| 2010-03-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2010-03-03 | 225 | 232 | 225 | 230 | 34,000 | 230 |
| 2010-03-02 | 233 | 233 | 230 | 231 | 20,000 | 231 |
| 2010-03-01 | 230 | 232 | 230 | 232 | 16,000 | 232 |
| 2010-02-26 | 234 | 234 | 230 | 234 | 27,000 | 234 |
| 2010-02-25 | 233 | 237 | 231 | 236 | 21,000 | 236 |
| 2010-02-24 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-02-23 | 231 | 235 | 230 | 234 | 12,000 | 234 |
| 2010-02-22 | 233 | 235 | 231 | 231 | 8,000 | 231 |
| 2010-02-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-02-18 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2010-02-17 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2010-02-16 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-02-15 | 229 | 229 | 226 | 226 | 15,000 | 226 |
| 2010-02-12 | 229 | 230 | 224 | 229 | 9,000 | 229 |
| 2010-02-10 | 223 | 230 | 223 | 228 | 5,000 | 228 |
| 2010-02-09 | 223 | 225 | 223 | 223 | 8,000 | 223 |
| 2010-02-08 | 228 | 228 | 223 | 223 | 3,000 | 223 |
| 2010-02-05 | 226 | 228 | 220 | 228 | 19,000 | 228 |
| 2010-02-04 | 235 | 235 | 230 | 230 | 29,000 | 230 |
| 2010-02-03 | 217 | 235 | 217 | 235 | 50,000 | 235 |
| 2010-02-02 | 213 | 214 | 213 | 214 | 3,000 | 214 |
| 2010-02-01 | 208 | 210 | 208 | 209 | 13,000 | 209 |
| 2010-01-29 | 210 | 210 | 205 | 208 | 20,000 | 208 |
| 2010-01-28 | 202 | 205 | 202 | 205 | 32,000 | 205 |
| 2010-01-27 | 200 | 204 | 199 | 202 | 57,000 | 202 |
| 2010-01-26 | 206 | 206 | 201 | 202 | 27,000 | 202 |
| 2010-01-25 | 197 | 204 | 197 | 204 | 10,000 | 204 |
| 2010-01-22 | 199 | 199 | 197 | 197 | 19,000 | 197 |
| 2010-01-21 | 203 | 203 | 200 | 200 | 10,000 | 200 |
| 2010-01-20 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2010-01-19 | 198 | 205 | 198 | 200 | 16,000 | 200 |
| 2010-01-18 | 200 | 200 | 198 | 198 | 9,000 | 198 |
| 2010-01-15 | 202 | 205 | 197 | 198 | 23,000 | 198 |
| 2010-01-14 | 199 | 202 | 196 | 202 | 8,000 | 202 |
| 2010-01-13 | 199 | 199 | 196 | 197 | 8,000 | 197 |
| 2010-01-12 | 197 | 197 | 195 | 197 | 7,000 | 197 |
| 2010-01-08 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2010-01-07 | 199 | 200 | 196 | 196 | 5,000 | 196 |
| 2010-01-06 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2010-01-05 | 205 | 205 | 199 | 199 | 18,000 | 199 |
| 2010-01-04 | 210 | 210 | 200 | 200 | 10,000 | 200 |
分割・併合履歴 ： なし
