7822 永大産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029529629029657,000296
2011-12-2928729028629079,000290
2011-12-2828929028428780,000287
2011-12-27293297281287339,000287
2011-12-26293302288297401,000297
2011-12-22283289278282504,000282
2011-12-2125925925025329,000253
2011-12-2025926125825916,000259
2011-12-1925725925725813,000258
2011-12-1625525625225623,000256
2011-12-1525725725225241,000252
2011-12-1425525825525719,000257
2011-12-1325125725125721,000257
2011-12-1225025525025424,000254
2011-12-0925325324625012,000250
2011-12-082542552532559,000255
2011-12-072522532522537,000253
2011-12-0625325324725126,000251
2011-12-0524925024724912,000249
2011-12-0224925124524717,000247
2011-12-0124024924024933,000249
2011-11-3024524624024123,000241
2011-11-2924524524224416,000244
2011-11-2822824122823944,000239
2011-11-2523023123023114,000231
2011-11-242282302282303,000230
2011-11-2222923122523113,000231
2011-11-212322322302309,000230
2011-11-182262322262325,000232
2011-11-1723023123023015,000230
2011-11-162352352342343,000234
2011-11-1523723723523531,000235
2011-11-142402402362376,000237
2011-11-1123623823623611,000236
2011-11-102392392362389,000238
2011-11-092422432412418,000241
2011-11-0824624624024015,000240
2011-11-0724524524324515,000245
2011-11-042442452442459,000245
2011-11-022432442422426,000242
2011-11-0124824824624615,000246
2011-10-3124525024525013,000250
2011-10-2824624924624926,000249
2011-10-2724324323924319,000243
2011-10-2624024323924321,000243
2011-10-2523624023623717,000237
2011-10-2423723823623611,000236
2011-10-212402402372384,000238
2011-10-2024124123723717,000237
2011-10-1924324324124122,000241
2011-10-182462462422428,000242
2011-10-1724324924324524,000245
2011-10-1424524624024348,000243
2011-10-1325226025125330,000253
2011-10-1225025625025113,000251
2011-10-1124525224524921,000249
2011-10-0724124424124413,000244
2011-10-062412412382387,000238
2011-10-0524124123423518,000235
2011-10-0424124123024126,000241
2011-10-0324124224124112,000241
2011-09-3024124224124213,000242
2011-09-2923924123924122,000241
2011-09-2824624924024419,000244
2011-09-2724324323624216,000242
2011-09-2624924923423640,000236
2011-09-2224624724624713,000247
2011-09-212492492462469,000246
2011-09-202492492482484,000248
2011-09-1625025224925123,000251
2011-09-1524424524424514,000245
2011-09-1424524624024323,000243
2011-09-1324624624124228,000242
2011-09-1225025024524811,000248
2011-09-0925725725525513,000255
2011-09-082572572552556,000255
2011-09-0725725825125516,000255
2011-09-0625725725125129,000251
2011-09-0526626625725920,000259
2011-09-022692702662664,000266
2011-09-0126927326926916,000269
2011-08-312642692642695,000269
2011-08-3026527026426418,000264
2011-08-2926426526426512,000265
2011-08-2626626626326518,000265
2011-08-252612662612668,000266
2011-08-242612652612614,000261
2011-08-2326426425926111,000261
2011-08-2226127026126426,000264
2011-08-1926526526026515,000265
2011-08-182712732702704,000270
2011-08-172742742722749,000274
2011-08-1627928427527524,000275
2011-08-1526727626727128,000271
2011-08-1226226725726725,000267
2011-08-1124425224425214,000252
2011-08-1024625924625268,000252
2011-08-0923025423025475,000254
2011-08-0826526525125360,000253
2011-08-0528028027027056,000270
2011-08-0429229228528516,000285
2011-08-0329430729029054,000290
2011-08-0231331329329476,000294
2011-08-0130330730130750,000307
2011-07-2929529629429620,000296
2011-07-2829730029529835,000298
2011-07-2730030029529827,000298
2011-07-2630330430030049,000300
2011-07-2530830830430416,000304
2011-07-2230630830630815,000308
2011-07-21304313304306101,000306
2011-07-2030831030630884,000308
2011-07-1930930930330336,000303
2011-07-1530731030630724,000307
2011-07-1430130530130416,000304
2011-07-1330130330030136,000301
2011-07-1230630630230351,000303
2011-07-1130931530930923,000309
2011-07-0830531230230829,000308
2011-07-0731031030530515,000305
2011-07-0631231230830841,000308
2011-07-0531531631031343,000313
2011-07-0432432431531652,000316
2011-07-01300321300321115,000321
2011-06-3029430529430592,000305
2011-06-2929229329029235,000292
2011-06-2829129128729077,000290
2011-06-2729029028728929,000289
2011-06-2429029229029119,000291
2011-06-2329029428929021,000290
2011-06-2228529328529131,000291
2011-06-2128928928528725,000287
2011-06-2029029228629034,000290
2011-06-1729029128528948,000289
2011-06-1630030029129130,000291
2011-06-1529429529229239,000292
2011-06-1429329329029132,000291
2011-06-1329529529129331,000293
2011-06-1030030330030115,000301
2011-06-0929530328730264,000302
2011-06-082932952932958,000295
2011-06-0729329429129321,000293
2011-06-0629429429129326,000293
2011-06-0329529829429447,000294
2011-06-0229629829329547,000295
2011-06-0130030429530459,000304
2011-05-3130130129729827,000298
2011-05-3030630629730346,000303
2011-05-2729030528830360,000303
2011-05-26299299274290104,000290
2011-05-2530830829529549,000295
2011-05-2430631730631022,000310
2011-05-2330831030430415,000304
2011-05-20321321305315118,000315
2011-05-1933233232232236,000322
2011-05-1833033432733238,000332
2011-05-1732833232632752,000327
2011-05-1632632832532644,000326
2011-05-1333833932232360,000323
2011-05-1234834833333899,000338
2011-05-11351357349349121,000349
2011-05-10350352345350243,000350
2011-05-09400405375376175,000376
2011-05-0638839538539553,000395
2011-05-0238939238638889,000388
2011-04-2839339338639291,000392
2011-04-27397398393393100,000393
2011-04-2639539638739684,000396
2011-04-2539739739039232,000392
2011-04-2239339438739370,000393
2011-04-21403407394398108,000398
2011-04-20390409390401162,000401
2011-04-1939039338438891,000388
2011-04-1839540038939775,000397
2011-04-15410412396402258,000402
2011-04-14423423406410485,000410
2011-04-133854383804301,144,000430
2011-04-12367380358380336,000380
2011-04-1135136035135948,000359
2011-04-0835035534235578,000355
2011-04-0734135334134384,000343
2011-04-0636036135035154,000351
2011-04-0538138236336748,000367
2011-04-0438038537838151,000381
2011-04-0137638236537892,000378
2011-03-3139740137638679,000386
2011-03-30415416396400113,000400
2011-03-29415418386405176,000405
2011-03-28390410390409157,000409
2011-03-25368398368382157,000382
2011-03-24347360344360138,000360
2011-03-2332235031733176,000331
2011-03-2232633532232588,000325
2011-03-1829330929030226,000302
2011-03-1726528726528724,000287
2011-03-1629329327227717,000277
2011-03-1531532025529362,000293
2011-03-1430030729530746,000307
2011-03-1130331530330715,000307
2011-03-1031431530431126,000311
2011-03-093133153133145,000314
2011-03-0831932031232034,000320
2011-03-0731432131331336,000313
2011-03-043143143103128,000312
2011-03-0331932031331314,000313
2011-03-0231932031331531,000315
2011-03-0131431830731826,000318
2011-02-2829930629930620,000306
2011-02-2530531029530044,000300
2011-02-2430531030430738,000307
2011-02-2329830929730533,000305
2011-02-2229629929629910,000299
2011-02-2129430029429817,000298
2011-02-182902902902903,000290
2011-02-172912912892905,000290
2011-02-162892902892896,000289
2011-02-1529429428728825,000288
2011-02-1428729428729416,000294
2011-02-102872872872871,000287
2011-02-0929729728929114,000291
2011-02-0830030029629721,000297
2011-02-0729429429229416,000294
2011-02-0428528628128531,000285
2011-02-0328228227928210,000282
2011-02-0227528127528022,000280
2011-02-012712752712716,000271
2011-01-3127027727027510,000275
2011-01-2827727927327827,000278
2011-01-2727627627127517,000275
2011-01-2627427527427517,000275
2011-01-2527227427227417,000274
2011-01-2427227227027213,000272
2011-01-212712712712716,000271
2011-01-2027227227027013,000270
2011-01-1927027227027116,000271
2011-01-1826827026826912,000269
2011-01-1727027026826828,000268
2011-01-1427227226927018,000270
2011-01-132702772702737,000273
2011-01-1227527827527619,000276
2011-01-112752752742744,000274
2011-01-072772772772773,000277
2011-01-062802802792796,000279
2011-01-052812812812817,000281
2011-01-042792822792818,000281

分割・併合履歴 : なし