7822 永大産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	358	358	355	356	26,000	356
2012-12-27	363	363	359	361	36,000	361
2012-12-26	359	365	357	363	50,000	363
2012-12-25	357	359	357	359	15,000	359
2012-12-21	358	358	357	357	7,000	357
2012-12-20	356	360	355	360	30,000	360
2012-12-19	359	359	352	358	14,000	358
2012-12-18	358	358	357	358	13,000	358
2012-12-17	357	359	351	359	19,000	359
2012-12-14	353	357	347	357	35,000	357
2012-12-13	354	354	350	353	11,000	353
2012-12-12	355	355	353	354	6,000	354
2012-12-11	360	362	353	355	18,000	355
2012-12-10	358	358	354	358	8,000	358
2012-12-07	355	355	351	351	15,000	351
2012-12-06	350	354	347	354	10,000	354
2012-12-05	349	351	349	351	23,000	351
2012-12-04	348	349	348	349	12,000	349
2012-12-03	341	348	341	348	7,000	348
2012-11-30	347	350	347	349	9,000	349
2012-11-29	340	343	340	343	2,000	343
2012-11-28	355	355	348	348	18,000	348
2012-11-27	347	354	347	354	24,000	354
2012-11-26	348	350	347	350	27,000	350
2012-11-22	340	345	337	345	21,000	345
2012-11-21	337	339	335	339	13,000	339
2012-11-20	336	338	335	337	8,000	337
2012-11-19	335	335	332	335	9,000	335
2012-11-16	329	333	329	332	16,000	332
2012-11-15	321	326	321	325	9,000	325
2012-11-14	322	322	321	321	4,000	321
2012-11-13	323	324	322	322	6,000	322
2012-11-12	322	328	322	324	11,000	324
2012-11-09	316	325	316	324	11,000	324
2012-11-08	329	329	320	320	10,000	320
2012-11-07	329	329	329	329	1,000	329
2012-11-06	329	330	323	325	13,000	325
2012-11-05	328	328	326	326	11,000	326
2012-11-02	318	326	318	325	27,000	325
2012-11-01	319	319	319	319	5,000	319
2012-10-31	317	322	317	320	19,000	320
2012-10-30	340	340	312	315	79,000	315
2012-10-29	336	336	333	336	12,000	336
2012-10-26	329	334	329	333	12,000	333
2012-10-25	330	332	329	330	10,000	330
2012-10-24	332	332	312	328	23,000	328
2012-10-23	336	336	336	336	4,000	336
2012-10-22	340	340	337	338	10,000	338
2012-10-19	340	340	339	340	11,000	340
2012-10-18	329	339	329	339	18,000	339
2012-10-17	331	339	331	337	8,000	337
2012-10-16	330	336	329	330	8,000	330
2012-10-15	334	336	333	333	13,000	333
2012-10-12	338	338	333	334	6,000	334
2012-10-11	329	334	329	334	6,000	334
2012-10-10	339	340	329	329	7,000	329
2012-10-09	343	345	343	345	9,000	345
2012-10-05	339	340	339	340	2,000	340
2012-10-04	331	340	331	339	7,000	339
2012-10-03	336	345	336	339	8,000	339
2012-10-02	341	345	341	344	11,000	344
2012-10-01	339	343	339	343	10,000	343
2012-09-28	361	368	348	351	26,000	351
2012-09-27	366	370	361	366	36,000	366
2012-09-26	353	370	353	366	30,000	366
2012-09-25	340	356	340	356	20,000	356
2012-09-24	341	345	340	341	10,000	341
2012-09-21	332	349	332	349	22,000	349
2012-09-20	337	340	337	338	3,000	338
2012-09-19	337	339	333	339	10,000	339
2012-09-18	339	339	334	337	16,000	337
2012-09-14	331	339	331	339	31,000	339
2012-09-13	326	337	326	331	10,000	331
2012-09-12	327	330	327	328	4,000	328
2012-09-11	328	330	326	330	14,000	330
2012-09-10	322	330	322	330	4,000	330
2012-09-07	333	333	324	330	34,000	330
2012-09-06	333	333	331	331	11,000	331
2012-09-05	335	338	335	338	10,000	338
2012-09-04	346	346	335	335	13,000	335
2012-09-03	350	350	334	347	14,000	347
2012-08-31	351	352	351	351	3,000	351
2012-08-30	353	357	352	357	8,000	357
2012-08-29	356	360	356	360	15,000	360
2012-08-28	358	358	353	353	16,000	353
2012-08-27	359	360	355	358	14,000	358
2012-08-24	353	358	353	358	37,000	358
2012-08-23	372	372	366	369	12,000	369
2012-08-22	370	372	368	369	21,000	369
2012-08-21	368	368	366	366	3,000	366
2012-08-20	368	369	362	364	15,000	364
2012-08-17	368	368	366	368	7,000	368
2012-08-16	365	365	358	364	16,000	364
2012-08-15	358	360	357	360	17,000	360
2012-08-14	342	359	342	357	30,000	357
2012-08-13	344	344	340	344	4,000	344
2012-08-10	345	345	341	344	6,000	344
2012-08-09	348	349	346	346	16,000	346
2012-08-08	334	342	333	341	14,000	341
2012-08-07	351	351	342	342	22,000	342
2012-08-06	357	357	350	353	20,000	353
2012-08-03	361	361	356	356	32,000	356
2012-08-02	368	368	365	365	17,000	365
2012-08-01	370	372	366	368	57,000	368
2012-07-31	365	372	362	369	65,000	369
2012-07-30	360	362	358	362	59,000	362
2012-07-27	348	353	348	353	22,000	353
2012-07-26	347	349	346	348	20,000	348
2012-07-25	354	354	345	347	19,000	347
2012-07-24	356	356	350	354	11,000	354
2012-07-23	360	360	356	356	79,000	356
2012-07-20	357	359	357	359	23,000	359
2012-07-19	358	358	356	356	28,000	356
2012-07-18	361	361	357	357	16,000	357
2012-07-17	363	364	360	361	29,000	361
2012-07-13	357	363	357	363	13,000	363
2012-07-12	359	359	357	357	10,000	357
2012-07-11	358	358	355	356	7,000	356
2012-07-10	364	364	355	360	17,000	360
2012-07-09	358	367	358	360	14,000	360
2012-07-06	370	371	355	358	37,000	358
2012-07-05	364	370	364	366	7,000	366
2012-07-04	364	364	357	364	24,000	364
2012-07-03	361	365	355	364	20,000	364
2012-07-02	372	372	367	369	13,000	369
2012-06-29	369	371	366	366	12,000	366
2012-06-28	373	373	366	369	41,000	369
2012-06-27	346	365	346	365	27,000	365
2012-06-26	347	347	345	345	33,000	345
2012-06-25	346	348	345	347	21,000	347
2012-06-22	346	351	343	346	94,000	346
2012-06-21	327	330	326	330	17,000	330
2012-06-20	326	328	326	326	8,000	326
2012-06-19	331	331	324	324	7,000	324
2012-06-18	332	332	323	323	8,000	323
2012-06-15	326	328	319	320	22,000	320
2012-06-14	320	330	320	326	14,000	326
2012-06-13	322	325	322	324	10,000	324
2012-06-12	325	325	322	324	9,000	324
2012-06-11	322	330	322	324	8,000	324
2012-06-08	335	347	330	330	42,000	330
2012-06-07	328	342	328	331	11,000	331
2012-06-06	323	327	319	327	18,000	327
2012-06-05	318	324	318	320	14,000	320
2012-06-04	327	330	318	318	17,000	318
2012-06-01	325	335	325	327	9,000	327
2012-05-31	334	340	325	330	18,000	330
2012-05-30	334	339	333	339	26,000	339
2012-05-29	327	331	317	329	22,000	329
2012-05-28	315	325	315	322	28,000	322
2012-05-25	310	319	310	319	11,000	319
2012-05-24	308	310	306	310	10,000	310
2012-05-23	310	314	305	310	13,000	310
2012-05-22	303	310	303	310	4,000	310
2012-05-21	291	311	291	311	20,000	311
2012-05-18	291	298	290	297	42,000	297
2012-05-17	305	310	301	308	20,000	308
2012-05-16	320	320	311	313	22,000	313
2012-05-15	323	324	318	320	28,000	320
2012-05-14	329	329	322	323	15,000	323
2012-05-11	329	329	327	328	8,000	328
2012-05-10	333	333	325	333	8,000	333
2012-05-09	338	338	336	337	12,000	337
2012-05-08	345	345	341	343	8,000	343
2012-05-07	345	345	339	343	18,000	343
2012-05-02	340	345	336	345	6,000	345
2012-05-01	361	366	343	343	22,000	343
2012-04-27	373	373	357	357	24,000	357
2012-04-26	362	378	362	378	19,000	378
2012-04-25	363	370	356	364	22,000	364
2012-04-24	349	359	347	359	5,000	359
2012-04-23	347	355	344	355	12,000	355
2012-04-20	351	353	345	353	9,000	353
2012-04-19	350	350	345	345	14,000	345
2012-04-18	352	358	350	356	22,000	356
2012-04-17	343	365	340	360	22,000	360
2012-04-16	349	349	340	343	33,000	343
2012-04-13	349	357	346	349	21,000	349
2012-04-12	345	345	340	343	18,000	343
2012-04-11	348	351	345	345	39,000	345
2012-04-10	354	355	352	353	24,000	353
2012-04-09	351	359	351	359	35,000	359
2012-04-06	357	359	354	359	28,000	359
2012-04-05	368	368	355	360	54,000	360
2012-04-04	379	379	365	367	51,000	367
2012-04-03	377	380	376	379	37,000	379
2012-04-02	387	387	377	380	36,000	380
2012-03-30	386	390	385	390	35,000	390
2012-03-29	388	391	385	390	34,000	390
2012-03-28	389	391	385	390	47,000	390
2012-03-27	402	406	395	400	74,000	400
2012-03-26	399	403	398	401	76,000	401
2012-03-23	395	399	395	396	38,000	396
2012-03-22	396	399	396	396	35,000	396
2012-03-21	398	399	396	396	45,000	396
2012-03-19	397	400	397	398	46,000	398
2012-03-16	396	400	396	398	33,000	398
2012-03-15	398	399	397	398	40,000	398
2012-03-14	398	405	398	398	112,000	398
2012-03-13	394	399	394	397	22,000	397
2012-03-12	400	400	398	398	24,000	398
2012-03-09	390	400	390	399	96,000	399
2012-03-08	398	398	388	390	100,000	390
2012-03-07	397	399	395	398	43,000	398
2012-03-06	399	400	399	399	69,000	399
2012-03-05	399	400	398	399	51,000	399
2012-03-02	397	399	395	399	34,000	399
2012-03-01	401	401	394	396	66,000	396
2012-02-29	401	404	397	401	125,000	401
2012-02-28	404	406	400	405	86,000	405
2012-02-27	405	409	402	406	103,000	406
2012-02-24	408	409	397	404	155,000	404
2012-02-23	418	418	413	413	74,000	413
2012-02-22	410	420	409	417	190,000	417
2012-02-21	400	411	400	406	244,000	406
2012-02-20	384	398	380	397	186,000	397
2012-02-17	387	387	382	382	40,000	382
2012-02-16	386	387	383	383	67,000	383
2012-02-15	393	393	387	387	80,000	387
2012-02-14	385	395	385	393	123,000	393
2012-02-13	360	406	360	391	494,000	391
2012-02-10	385	385	366	368	230,000	368
2012-02-09	393	393	385	386	134,000	386
2012-02-08	400	400	392	396	110,000	396
2012-02-07	407	410	397	399	149,000	399
2012-02-06	410	416	398	405	413,000	405
2012-02-03	425	443	424	435	490,000	435
2012-02-02	407	432	403	425	494,000	425
2012-02-01	404	410	399	406	331,000	406
2012-01-31	382	406	382	406	403,000	406
2012-01-30	375	402	375	384	1,704,000	384
2012-01-27	358	378	357	374	473,000	374
2012-01-26	354	369	354	358	169,000	358
2012-01-25	355	362	351	357	181,000	357
2012-01-24	350	362	347	361	161,000	361
2012-01-23	352	352	344	350	127,000	350
2012-01-20	353	357	350	350	118,000	350
2012-01-19	349	354	347	350	131,000	350
2012-01-18	359	359	343	345	269,000	345
2012-01-17	365	365	355	359	215,000	359
2012-01-16	344	370	343	362	330,000	362
2012-01-13	345	348	334	344	305,000	344
2012-01-12	321	354	317	346	459,000	346
2012-01-11	325	325	320	321	129,000	321
2012-01-10	318	325	318	324	63,000	324
2012-01-06	321	323	318	319	110,000	319
2012-01-05	313	322	313	318	152,000	318
2012-01-04	309	315	304	312	198,000	312

分割・併合履歴：なし