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
2011-12-30	295	296	290	296	57,000	296
2011-12-29	287	290	286	290	79,000	290
2011-12-28	289	290	284	287	80,000	287
2011-12-27	293	297	281	287	339,000	287
2011-12-26	293	302	288	297	401,000	297
2011-12-22	283	289	278	282	504,000	282
2011-12-21	259	259	250	253	29,000	253
2011-12-20	259	261	258	259	16,000	259
2011-12-19	257	259	257	258	13,000	258
2011-12-16	255	256	252	256	23,000	256
2011-12-15	257	257	252	252	41,000	252
2011-12-14	255	258	255	257	19,000	257
2011-12-13	251	257	251	257	21,000	257
2011-12-12	250	255	250	254	24,000	254
2011-12-09	253	253	246	250	12,000	250
2011-12-08	254	255	253	255	9,000	255
2011-12-07	252	253	252	253	7,000	253
2011-12-06	253	253	247	251	26,000	251
2011-12-05	249	250	247	249	12,000	249
2011-12-02	249	251	245	247	17,000	247
2011-12-01	240	249	240	249	33,000	249
2011-11-30	245	246	240	241	23,000	241
2011-11-29	245	245	242	244	16,000	244
2011-11-28	228	241	228	239	44,000	239
2011-11-25	230	231	230	231	14,000	231
2011-11-24	228	230	228	230	3,000	230
2011-11-22	229	231	225	231	13,000	231
2011-11-21	232	232	230	230	9,000	230
2011-11-18	226	232	226	232	5,000	232
2011-11-17	230	231	230	230	15,000	230
2011-11-16	235	235	234	234	3,000	234
2011-11-15	237	237	235	235	31,000	235
2011-11-14	240	240	236	237	6,000	237
2011-11-11	236	238	236	236	11,000	236
2011-11-10	239	239	236	238	9,000	238
2011-11-09	242	243	241	241	8,000	241
2011-11-08	246	246	240	240	15,000	240
2011-11-07	245	245	243	245	15,000	245
2011-11-04	244	245	244	245	9,000	245
2011-11-02	243	244	242	242	6,000	242
2011-11-01	248	248	246	246	15,000	246
2011-10-31	245	250	245	250	13,000	250
2011-10-28	246	249	246	249	26,000	249
2011-10-27	243	243	239	243	19,000	243
2011-10-26	240	243	239	243	21,000	243
2011-10-25	236	240	236	237	17,000	237
2011-10-24	237	238	236	236	11,000	236
2011-10-21	240	240	237	238	4,000	238
2011-10-20	241	241	237	237	17,000	237
2011-10-19	243	243	241	241	22,000	241
2011-10-18	246	246	242	242	8,000	242
2011-10-17	243	249	243	245	24,000	245
2011-10-14	245	246	240	243	48,000	243
2011-10-13	252	260	251	253	30,000	253
2011-10-12	250	256	250	251	13,000	251
2011-10-11	245	252	245	249	21,000	249
2011-10-07	241	244	241	244	13,000	244
2011-10-06	241	241	238	238	7,000	238
2011-10-05	241	241	234	235	18,000	235
2011-10-04	241	241	230	241	26,000	241
2011-10-03	241	242	241	241	12,000	241
2011-09-30	241	242	241	242	13,000	242
2011-09-29	239	241	239	241	22,000	241
2011-09-28	246	249	240	244	19,000	244
2011-09-27	243	243	236	242	16,000	242
2011-09-26	249	249	234	236	40,000	236
2011-09-22	246	247	246	247	13,000	247
2011-09-21	249	249	246	246	9,000	246
2011-09-20	249	249	248	248	4,000	248
2011-09-16	250	252	249	251	23,000	251
2011-09-15	244	245	244	245	14,000	245
2011-09-14	245	246	240	243	23,000	243
2011-09-13	246	246	241	242	28,000	242
2011-09-12	250	250	245	248	11,000	248
2011-09-09	257	257	255	255	13,000	255
2011-09-08	257	257	255	255	6,000	255
2011-09-07	257	258	251	255	16,000	255
2011-09-06	257	257	251	251	29,000	251
2011-09-05	266	266	257	259	20,000	259
2011-09-02	269	270	266	266	4,000	266
2011-09-01	269	273	269	269	16,000	269
2011-08-31	264	269	264	269	5,000	269
2011-08-30	265	270	264	264	18,000	264
2011-08-29	264	265	264	265	12,000	265
2011-08-26	266	266	263	265	18,000	265
2011-08-25	261	266	261	266	8,000	266
2011-08-24	261	265	261	261	4,000	261
2011-08-23	264	264	259	261	11,000	261
2011-08-22	261	270	261	264	26,000	264
2011-08-19	265	265	260	265	15,000	265
2011-08-18	271	273	270	270	4,000	270
2011-08-17	274	274	272	274	9,000	274
2011-08-16	279	284	275	275	24,000	275
2011-08-15	267	276	267	271	28,000	271
2011-08-12	262	267	257	267	25,000	267
2011-08-11	244	252	244	252	14,000	252
2011-08-10	246	259	246	252	68,000	252
2011-08-09	230	254	230	254	75,000	254
2011-08-08	265	265	251	253	60,000	253
2011-08-05	280	280	270	270	56,000	270
2011-08-04	292	292	285	285	16,000	285
2011-08-03	294	307	290	290	54,000	290
2011-08-02	313	313	293	294	76,000	294
2011-08-01	303	307	301	307	50,000	307
2011-07-29	295	296	294	296	20,000	296
2011-07-28	297	300	295	298	35,000	298
2011-07-27	300	300	295	298	27,000	298
2011-07-26	303	304	300	300	49,000	300
2011-07-25	308	308	304	304	16,000	304
2011-07-22	306	308	306	308	15,000	308
2011-07-21	304	313	304	306	101,000	306
2011-07-20	308	310	306	308	84,000	308
2011-07-19	309	309	303	303	36,000	303
2011-07-15	307	310	306	307	24,000	307
2011-07-14	301	305	301	304	16,000	304
2011-07-13	301	303	300	301	36,000	301
2011-07-12	306	306	302	303	51,000	303
2011-07-11	309	315	309	309	23,000	309
2011-07-08	305	312	302	308	29,000	308
2011-07-07	310	310	305	305	15,000	305
2011-07-06	312	312	308	308	41,000	308
2011-07-05	315	316	310	313	43,000	313
2011-07-04	324	324	315	316	52,000	316
2011-07-01	300	321	300	321	115,000	321
2011-06-30	294	305	294	305	92,000	305
2011-06-29	292	293	290	292	35,000	292
2011-06-28	291	291	287	290	77,000	290
2011-06-27	290	290	287	289	29,000	289
2011-06-24	290	292	290	291	19,000	291
2011-06-23	290	294	289	290	21,000	290
2011-06-22	285	293	285	291	31,000	291
2011-06-21	289	289	285	287	25,000	287
2011-06-20	290	292	286	290	34,000	290
2011-06-17	290	291	285	289	48,000	289
2011-06-16	300	300	291	291	30,000	291
2011-06-15	294	295	292	292	39,000	292
2011-06-14	293	293	290	291	32,000	291
2011-06-13	295	295	291	293	31,000	293
2011-06-10	300	303	300	301	15,000	301
2011-06-09	295	303	287	302	64,000	302
2011-06-08	293	295	293	295	8,000	295
2011-06-07	293	294	291	293	21,000	293
2011-06-06	294	294	291	293	26,000	293
2011-06-03	295	298	294	294	47,000	294
2011-06-02	296	298	293	295	47,000	295
2011-06-01	300	304	295	304	59,000	304
2011-05-31	301	301	297	298	27,000	298
2011-05-30	306	306	297	303	46,000	303
2011-05-27	290	305	288	303	60,000	303
2011-05-26	299	299	274	290	104,000	290
2011-05-25	308	308	295	295	49,000	295
2011-05-24	306	317	306	310	22,000	310
2011-05-23	308	310	304	304	15,000	304
2011-05-20	321	321	305	315	118,000	315
2011-05-19	332	332	322	322	36,000	322
2011-05-18	330	334	327	332	38,000	332
2011-05-17	328	332	326	327	52,000	327
2011-05-16	326	328	325	326	44,000	326
2011-05-13	338	339	322	323	60,000	323
2011-05-12	348	348	333	338	99,000	338
2011-05-11	351	357	349	349	121,000	349
2011-05-10	350	352	345	350	243,000	350
2011-05-09	400	405	375	376	175,000	376
2011-05-06	388	395	385	395	53,000	395
2011-05-02	389	392	386	388	89,000	388
2011-04-28	393	393	386	392	91,000	392
2011-04-27	397	398	393	393	100,000	393
2011-04-26	395	396	387	396	84,000	396
2011-04-25	397	397	390	392	32,000	392
2011-04-22	393	394	387	393	70,000	393
2011-04-21	403	407	394	398	108,000	398
2011-04-20	390	409	390	401	162,000	401
2011-04-19	390	393	384	388	91,000	388
2011-04-18	395	400	389	397	75,000	397
2011-04-15	410	412	396	402	258,000	402
2011-04-14	423	423	406	410	485,000	410
2011-04-13	385	438	380	430	1,144,000	430
2011-04-12	367	380	358	380	336,000	380
2011-04-11	351	360	351	359	48,000	359
2011-04-08	350	355	342	355	78,000	355
2011-04-07	341	353	341	343	84,000	343
2011-04-06	360	361	350	351	54,000	351
2011-04-05	381	382	363	367	48,000	367
2011-04-04	380	385	378	381	51,000	381
2011-04-01	376	382	365	378	92,000	378
2011-03-31	397	401	376	386	79,000	386
2011-03-30	415	416	396	400	113,000	400
2011-03-29	415	418	386	405	176,000	405
2011-03-28	390	410	390	409	157,000	409
2011-03-25	368	398	368	382	157,000	382
2011-03-24	347	360	344	360	138,000	360
2011-03-23	322	350	317	331	76,000	331
2011-03-22	326	335	322	325	88,000	325
2011-03-18	293	309	290	302	26,000	302
2011-03-17	265	287	265	287	24,000	287
2011-03-16	293	293	272	277	17,000	277
2011-03-15	315	320	255	293	62,000	293
2011-03-14	300	307	295	307	46,000	307
2011-03-11	303	315	303	307	15,000	307
2011-03-10	314	315	304	311	26,000	311
2011-03-09	313	315	313	314	5,000	314
2011-03-08	319	320	312	320	34,000	320
2011-03-07	314	321	313	313	36,000	313
2011-03-04	314	314	310	312	8,000	312
2011-03-03	319	320	313	313	14,000	313
2011-03-02	319	320	313	315	31,000	315
2011-03-01	314	318	307	318	26,000	318
2011-02-28	299	306	299	306	20,000	306
2011-02-25	305	310	295	300	44,000	300
2011-02-24	305	310	304	307	38,000	307
2011-02-23	298	309	297	305	33,000	305
2011-02-22	296	299	296	299	10,000	299
2011-02-21	294	300	294	298	17,000	298
2011-02-18	290	290	290	290	3,000	290
2011-02-17	291	291	289	290	5,000	290
2011-02-16	289	290	289	289	6,000	289
2011-02-15	294	294	287	288	25,000	288
2011-02-14	287	294	287	294	16,000	294
2011-02-10	287	287	287	287	1,000	287
2011-02-09	297	297	289	291	14,000	291
2011-02-08	300	300	296	297	21,000	297
2011-02-07	294	294	292	294	16,000	294
2011-02-04	285	286	281	285	31,000	285
2011-02-03	282	282	279	282	10,000	282
2011-02-02	275	281	275	280	22,000	280
2011-02-01	271	275	271	271	6,000	271
2011-01-31	270	277	270	275	10,000	275
2011-01-28	277	279	273	278	27,000	278
2011-01-27	276	276	271	275	17,000	275
2011-01-26	274	275	274	275	17,000	275
2011-01-25	272	274	272	274	17,000	274
2011-01-24	272	272	270	272	13,000	272
2011-01-21	271	271	271	271	6,000	271
2011-01-20	272	272	270	270	13,000	270
2011-01-19	270	272	270	271	16,000	271
2011-01-18	268	270	268	269	12,000	269
2011-01-17	270	270	268	268	28,000	268
2011-01-14	272	272	269	270	18,000	270
2011-01-13	270	277	270	273	7,000	273
2011-01-12	275	278	275	276	19,000	276
2011-01-11	275	275	274	274	4,000	274
2011-01-07	277	277	277	277	3,000	277
2011-01-06	280	280	279	279	6,000	279
2011-01-05	281	281	281	281	7,000	281
2011-01-04	279	282	279	281	8,000	281

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31