7822 永大産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 472 | 472 | 465 | 467 | 27,000 | 467 |
| 2014-12-29 | 470 | 473 | 458 | 468 | 86,000 | 468 |
| 2014-12-26 | 445 | 462 | 445 | 461 | 90,000 | 461 |
| 2014-12-25 | 444 | 448 | 444 | 445 | 43,000 | 445 |
| 2014-12-24 | 450 | 450 | 444 | 446 | 33,000 | 446 |
| 2014-12-22 | 446 | 448 | 443 | 446 | 39,000 | 446 |
| 2014-12-19 | 460 | 460 | 444 | 449 | 54,000 | 449 |
| 2014-12-18 | 437 | 454 | 437 | 454 | 60,000 | 454 |
| 2014-12-17 | 441 | 444 | 437 | 437 | 36,000 | 437 |
| 2014-12-16 | 448 | 448 | 440 | 441 | 42,000 | 441 |
| 2014-12-15 | 452 | 455 | 445 | 448 | 55,000 | 448 |
| 2014-12-12 | 454 | 462 | 452 | 452 | 78,000 | 452 |
| 2014-12-11 | 455 | 460 | 452 | 458 | 48,000 | 458 |
| 2014-12-10 | 461 | 461 | 455 | 455 | 47,000 | 455 |
| 2014-12-09 | 460 | 461 | 456 | 460 | 45,000 | 460 |
| 2014-12-08 | 455 | 457 | 454 | 455 | 44,000 | 455 |
| 2014-12-05 | 451 | 454 | 450 | 453 | 29,000 | 453 |
| 2014-12-04 | 459 | 459 | 448 | 451 | 81,000 | 451 |
| 2014-12-03 | 447 | 460 | 447 | 453 | 97,000 | 453 |
| 2014-12-02 | 445 | 447 | 441 | 447 | 38,000 | 447 |
| 2014-12-01 | 448 | 450 | 439 | 443 | 104,000 | 443 |
| 2014-11-28 | 447 | 448 | 443 | 443 | 49,000 | 443 |
| 2014-11-27 | 454 | 457 | 435 | 445 | 102,000 | 445 |
| 2014-11-26 | 451 | 455 | 451 | 453 | 68,000 | 453 |
| 2014-11-25 | 463 | 467 | 446 | 451 | 103,000 | 451 |
| 2014-11-21 | 462 | 464 | 460 | 463 | 21,000 | 463 |
| 2014-11-20 | 459 | 464 | 458 | 462 | 25,000 | 462 |
| 2014-11-19 | 470 | 470 | 458 | 459 | 61,000 | 459 |
| 2014-11-18 | 453 | 467 | 453 | 463 | 72,000 | 463 |
| 2014-11-17 | 453 | 457 | 450 | 454 | 60,000 | 454 |
| 2014-11-14 | 453 | 455 | 451 | 453 | 59,000 | 453 |
| 2014-11-13 | 448 | 453 | 447 | 452 | 92,000 | 452 |
| 2014-11-12 | 450 | 454 | 446 | 448 | 86,000 | 448 |
| 2014-11-11 | 452 | 452 | 445 | 450 | 30,000 | 450 |
| 2014-11-10 | 445 | 453 | 445 | 448 | 21,000 | 448 |
| 2014-11-07 | 445 | 456 | 445 | 445 | 23,000 | 445 |
| 2014-11-06 | 445 | 452 | 440 | 442 | 45,000 | 442 |
| 2014-11-05 | 454 | 454 | 440 | 445 | 72,000 | 445 |
| 2014-11-04 | 452 | 460 | 449 | 454 | 62,000 | 454 |
| 2014-10-31 | 435 | 458 | 435 | 450 | 83,000 | 450 |
| 2014-10-30 | 428 | 436 | 428 | 436 | 103,000 | 436 |
| 2014-10-29 | 431 | 432 | 427 | 430 | 45,000 | 430 |
| 2014-10-28 | 434 | 437 | 431 | 431 | 39,000 | 431 |
| 2014-10-27 | 453 | 453 | 436 | 440 | 81,000 | 440 |
| 2014-10-24 | 460 | 461 | 447 | 453 | 42,000 | 453 |
| 2014-10-23 | 446 | 456 | 446 | 452 | 29,000 | 452 |
| 2014-10-22 | 446 | 459 | 446 | 450 | 39,000 | 450 |
| 2014-10-21 | 455 | 455 | 444 | 444 | 45,000 | 444 |
| 2014-10-20 | 429 | 452 | 429 | 447 | 53,000 | 447 |
| 2014-10-17 | 423 | 430 | 423 | 426 | 38,000 | 426 |
| 2014-10-16 | 439 | 439 | 425 | 428 | 60,000 | 428 |
| 2014-10-15 | 436 | 443 | 436 | 440 | 43,000 | 440 |
| 2014-10-14 | 434 | 440 | 434 | 434 | 44,000 | 434 |
| 2014-10-10 | 453 | 455 | 438 | 446 | 88,000 | 446 |
| 2014-10-09 | 464 | 469 | 458 | 458 | 29,000 | 458 |
| 2014-10-08 | 470 | 471 | 460 | 465 | 60,000 | 465 |
| 2014-10-07 | 473 | 475 | 468 | 469 | 40,000 | 469 |
| 2014-10-06 | 468 | 474 | 468 | 472 | 11,000 | 472 |
| 2014-10-03 | 465 | 469 | 462 | 468 | 47,000 | 468 |
| 2014-10-02 | 477 | 477 | 470 | 470 | 51,000 | 470 |
| 2014-10-01 | 482 | 486 | 479 | 484 | 28,000 | 484 |
| 2014-09-30 | 478 | 488 | 477 | 482 | 48,000 | 482 |
| 2014-09-29 | 486 | 486 | 479 | 480 | 21,000 | 480 |
| 2014-09-26 | 486 | 487 | 480 | 487 | 35,000 | 487 |
| 2014-09-25 | 482 | 486 | 480 | 486 | 45,000 | 486 |
| 2014-09-24 | 478 | 485 | 477 | 484 | 26,000 | 484 |
| 2014-09-22 | 476 | 482 | 476 | 480 | 44,000 | 480 |
| 2014-09-19 | 483 | 483 | 471 | 480 | 76,000 | 480 |
| 2014-09-18 | 470 | 488 | 470 | 483 | 77,000 | 483 |
| 2014-09-17 | 490 | 490 | 468 | 469 | 187,000 | 469 |
| 2014-09-16 | 481 | 490 | 480 | 487 | 52,000 | 487 |
| 2014-09-12 | 483 | 483 | 476 | 480 | 73,000 | 480 |
| 2014-09-11 | 479 | 479 | 473 | 475 | 25,000 | 475 |
| 2014-09-10 | 472 | 477 | 471 | 473 | 17,000 | 473 |
| 2014-09-09 | 475 | 475 | 472 | 473 | 17,000 | 473 |
| 2014-09-08 | 479 | 479 | 475 | 475 | 17,000 | 475 |
| 2014-09-05 | 472 | 477 | 472 | 474 | 37,000 | 474 |
| 2014-09-04 | 482 | 483 | 471 | 472 | 23,000 | 472 |
| 2014-09-03 | 472 | 483 | 472 | 480 | 62,000 | 480 |
| 2014-09-02 | 472 | 475 | 472 | 475 | 27,000 | 475 |
| 2014-09-01 | 470 | 474 | 470 | 472 | 33,000 | 472 |
| 2014-08-29 | 469 | 473 | 469 | 473 | 11,000 | 473 |
| 2014-08-28 | 466 | 474 | 466 | 472 | 21,000 | 472 |
| 2014-08-27 | 471 | 478 | 469 | 471 | 58,000 | 471 |
| 2014-08-26 | 465 | 470 | 465 | 467 | 50,000 | 467 |
| 2014-08-25 | 463 | 468 | 462 | 465 | 21,000 | 465 |
| 2014-08-22 | 464 | 467 | 462 | 463 | 30,000 | 463 |
| 2014-08-21 | 462 | 468 | 462 | 466 | 18,000 | 466 |
| 2014-08-20 | 466 | 470 | 466 | 467 | 26,000 | 467 |
| 2014-08-19 | 471 | 471 | 465 | 466 | 24,000 | 466 |
| 2014-08-18 | 474 | 475 | 469 | 471 | 32,000 | 471 |
| 2014-08-15 | 465 | 472 | 465 | 471 | 30,000 | 471 |
| 2014-08-14 | 457 | 468 | 457 | 464 | 39,000 | 464 |
| 2014-08-13 | 455 | 462 | 455 | 458 | 24,000 | 458 |
| 2014-08-12 | 465 | 466 | 455 | 461 | 52,000 | 461 |
| 2014-08-11 | 471 | 472 | 464 | 466 | 26,000 | 466 |
| 2014-08-08 | 471 | 481 | 451 | 471 | 74,000 | 471 |
| 2014-08-07 | 476 | 480 | 472 | 474 | 55,000 | 474 |
| 2014-08-06 | 481 | 481 | 476 | 478 | 25,000 | 478 |
| 2014-08-05 | 482 | 486 | 480 | 481 | 55,000 | 481 |
| 2014-08-04 | 488 | 488 | 483 | 484 | 28,000 | 484 |
| 2014-08-01 | 486 | 490 | 486 | 488 | 26,000 | 488 |
| 2014-07-31 | 500 | 504 | 493 | 494 | 134,000 | 494 |
| 2014-07-30 | 492 | 501 | 491 | 499 | 122,000 | 499 |
| 2014-07-29 | 485 | 490 | 485 | 490 | 25,000 | 490 |
| 2014-07-28 | 489 | 489 | 485 | 485 | 55,000 | 485 |
| 2014-07-25 | 485 | 489 | 485 | 489 | 28,000 | 489 |
| 2014-07-24 | 490 | 490 | 485 | 488 | 29,000 | 488 |
| 2014-07-23 | 492 | 493 | 487 | 487 | 31,000 | 487 |
| 2014-07-22 | 484 | 488 | 484 | 486 | 48,000 | 486 |
| 2014-07-18 | 475 | 488 | 475 | 484 | 49,000 | 484 |
| 2014-07-17 | 479 | 485 | 477 | 483 | 62,000 | 483 |
| 2014-07-16 | 484 | 484 | 477 | 481 | 42,000 | 481 |
| 2014-07-15 | 477 | 482 | 477 | 481 | 28,000 | 481 |
| 2014-07-14 | 474 | 477 | 471 | 476 | 29,000 | 476 |
| 2014-07-11 | 475 | 475 | 470 | 474 | 33,000 | 474 |
| 2014-07-10 | 487 | 489 | 480 | 480 | 53,000 | 480 |
| 2014-07-09 | 490 | 493 | 487 | 487 | 51,000 | 487 |
| 2014-07-08 | 495 | 498 | 489 | 493 | 20,000 | 493 |
| 2014-07-07 | 497 | 500 | 495 | 496 | 47,000 | 496 |
| 2014-07-04 | 500 | 500 | 495 | 497 | 62,000 | 497 |
| 2014-07-03 | 500 | 501 | 499 | 499 | 39,000 | 499 |
| 2014-07-02 | 500 | 502 | 497 | 498 | 48,000 | 498 |
| 2014-07-01 | 492 | 499 | 490 | 497 | 79,000 | 497 |
| 2014-06-30 | 484 | 490 | 481 | 487 | 66,000 | 487 |
| 2014-06-27 | 493 | 493 | 483 | 484 | 68,000 | 484 |
| 2014-06-26 | 494 | 495 | 490 | 493 | 49,000 | 493 |
| 2014-06-25 | 495 | 499 | 493 | 494 | 65,000 | 494 |
| 2014-06-24 | 497 | 500 | 497 | 500 | 45,000 | 500 |
| 2014-06-23 | 494 | 504 | 494 | 501 | 74,000 | 501 |
| 2014-06-20 | 505 | 505 | 492 | 495 | 79,000 | 495 |
| 2014-06-19 | 500 | 503 | 496 | 501 | 90,000 | 501 |
| 2014-06-18 | 491 | 498 | 491 | 497 | 80,000 | 497 |
| 2014-06-17 | 482 | 488 | 480 | 486 | 99,000 | 486 |
| 2014-06-16 | 480 | 480 | 475 | 475 | 56,000 | 475 |
| 2014-06-13 | 463 | 476 | 463 | 476 | 98,000 | 476 |
| 2014-06-12 | 477 | 478 | 470 | 471 | 68,000 | 471 |
| 2014-06-11 | 473 | 479 | 473 | 476 | 85,000 | 476 |
| 2014-06-10 | 474 | 477 | 471 | 477 | 73,000 | 477 |
| 2014-06-09 | 466 | 472 | 466 | 469 | 54,000 | 469 |
| 2014-06-06 | 463 | 468 | 463 | 465 | 62,000 | 465 |
| 2014-06-05 | 458 | 464 | 456 | 463 | 62,000 | 463 |
| 2014-06-04 | 464 | 465 | 453 | 457 | 155,000 | 457 |
| 2014-06-03 | 469 | 472 | 464 | 465 | 97,000 | 465 |
| 2014-06-02 | 465 | 472 | 465 | 469 | 35,000 | 469 |
| 2014-05-30 | 467 | 470 | 465 | 467 | 60,000 | 467 |
| 2014-05-29 | 472 | 472 | 467 | 467 | 62,000 | 467 |
| 2014-05-28 | 471 | 475 | 470 | 472 | 43,000 | 472 |
| 2014-05-27 | 473 | 479 | 473 | 474 | 64,000 | 474 |
| 2014-05-26 | 475 | 478 | 474 | 476 | 33,000 | 476 |
| 2014-05-23 | 465 | 479 | 465 | 467 | 83,000 | 467 |
| 2014-05-22 | 457 | 468 | 457 | 462 | 104,000 | 462 |
| 2014-05-21 | 453 | 459 | 450 | 459 | 45,000 | 459 |
| 2014-05-20 | 459 | 463 | 457 | 457 | 88,000 | 457 |
| 2014-05-19 | 471 | 472 | 460 | 463 | 82,000 | 463 |
| 2014-05-16 | 487 | 487 | 471 | 471 | 97,000 | 471 |
| 2014-05-15 | 492 | 492 | 481 | 486 | 172,000 | 486 |
| 2014-05-14 | 504 | 530 | 500 | 500 | 267,000 | 500 |
| 2014-05-13 | 544 | 552 | 541 | 549 | 36,000 | 549 |
| 2014-05-12 | 548 | 560 | 541 | 543 | 26,000 | 543 |
| 2014-05-09 | 540 | 552 | 540 | 548 | 48,000 | 548 |
| 2014-05-08 | 554 | 559 | 546 | 549 | 34,000 | 549 |
| 2014-05-07 | 565 | 565 | 544 | 544 | 64,000 | 544 |
| 2014-05-02 | 557 | 566 | 557 | 563 | 28,000 | 563 |
| 2014-05-01 | 563 | 564 | 556 | 563 | 35,000 | 563 |
| 2014-04-30 | 566 | 566 | 550 | 553 | 40,000 | 553 |
| 2014-04-28 | 566 | 566 | 548 | 558 | 48,000 | 558 |
| 2014-04-25 | 562 | 566 | 553 | 566 | 33,000 | 566 |
| 2014-04-24 | 558 | 560 | 552 | 557 | 35,000 | 557 |
| 2014-04-23 | 552 | 558 | 544 | 555 | 55,000 | 555 |
| 2014-04-22 | 573 | 573 | 548 | 550 | 74,000 | 550 |
| 2014-04-21 | 571 | 577 | 561 | 563 | 28,000 | 563 |
| 2014-04-18 | 564 | 573 | 555 | 571 | 60,000 | 571 |
| 2014-04-17 | 578 | 578 | 561 | 564 | 72,000 | 564 |
| 2014-04-16 | 555 | 570 | 550 | 569 | 100,000 | 569 |
| 2014-04-15 | 560 | 560 | 555 | 555 | 49,000 | 555 |
| 2014-04-14 | 571 | 571 | 551 | 551 | 105,000 | 551 |
| 2014-04-11 | 552 | 578 | 541 | 571 | 117,000 | 571 |
| 2014-04-10 | 578 | 578 | 565 | 566 | 98,000 | 566 |
| 2014-04-09 | 583 | 584 | 568 | 568 | 115,000 | 568 |
| 2014-04-08 | 603 | 603 | 583 | 586 | 109,000 | 586 |
| 2014-04-07 | 604 | 614 | 600 | 603 | 90,000 | 603 |
| 2014-04-04 | 597 | 615 | 597 | 604 | 122,000 | 604 |
| 2014-04-03 | 618 | 618 | 593 | 595 | 262,000 | 595 |
| 2014-04-02 | 629 | 632 | 610 | 618 | 157,000 | 618 |
| 2014-04-01 | 630 | 632 | 620 | 629 | 94,000 | 629 |
| 2014-03-31 | 642 | 644 | 607 | 620 | 246,000 | 620 |
| 2014-03-28 | 648 | 649 | 623 | 641 | 167,000 | 641 |
| 2014-03-27 | 630 | 656 | 618 | 644 | 145,000 | 644 |
| 2014-03-26 | 625 | 647 | 625 | 640 | 176,000 | 640 |
| 2014-03-25 | 623 | 624 | 611 | 619 | 109,000 | 619 |
| 2014-03-24 | 595 | 630 | 595 | 617 | 165,000 | 617 |
| 2014-03-20 | 598 | 598 | 581 | 585 | 98,000 | 585 |
| 2014-03-19 | 594 | 599 | 572 | 588 | 93,000 | 588 |
| 2014-03-18 | 599 | 599 | 584 | 585 | 101,000 | 585 |
| 2014-03-17 | 579 | 595 | 579 | 581 | 58,000 | 581 |
| 2014-03-14 | 577 | 587 | 577 | 579 | 90,000 | 579 |
| 2014-03-13 | 584 | 595 | 584 | 593 | 33,000 | 593 |
| 2014-03-12 | 592 | 596 | 583 | 588 | 46,000 | 588 |
| 2014-03-11 | 600 | 609 | 596 | 601 | 47,000 | 601 |
| 2014-03-10 | 620 | 620 | 604 | 609 | 73,000 | 609 |
| 2014-03-07 | 612 | 615 | 608 | 614 | 59,000 | 614 |
| 2014-03-06 | 600 | 613 | 600 | 607 | 84,000 | 607 |
| 2014-03-05 | 580 | 605 | 579 | 601 | 135,000 | 601 |
| 2014-03-04 | 563 | 574 | 556 | 570 | 79,000 | 570 |
| 2014-03-03 | 573 | 574 | 557 | 566 | 119,000 | 566 |
| 2014-02-28 | 608 | 608 | 581 | 592 | 164,000 | 592 |
| 2014-02-27 | 613 | 613 | 602 | 604 | 78,000 | 604 |
| 2014-02-26 | 600 | 612 | 594 | 609 | 86,000 | 609 |
| 2014-02-25 | 595 | 604 | 595 | 601 | 81,000 | 601 |
| 2014-02-24 | 603 | 609 | 590 | 595 | 101,000 | 595 |
| 2014-02-21 | 582 | 614 | 582 | 612 | 169,000 | 612 |
| 2014-02-20 | 590 | 598 | 578 | 578 | 73,000 | 578 |
| 2014-02-19 | 595 | 608 | 590 | 595 | 65,000 | 595 |
| 2014-02-18 | 585 | 587 | 574 | 583 | 117,000 | 583 |
| 2014-02-17 | 585 | 595 | 575 | 585 | 164,000 | 585 |
| 2014-02-14 | 586 | 598 | 580 | 584 | 201,000 | 584 |
| 2014-02-13 | 640 | 655 | 593 | 596 | 521,000 | 596 |
| 2014-02-12 | 628 | 635 | 621 | 627 | 180,000 | 627 |
| 2014-02-10 | 625 | 644 | 616 | 627 | 259,000 | 627 |
| 2014-02-07 | 585 | 603 | 576 | 596 | 243,000 | 596 |
| 2014-02-06 | 560 | 576 | 550 | 565 | 128,000 | 565 |
| 2014-02-05 | 569 | 574 | 555 | 561 | 105,000 | 561 |
| 2014-02-04 | 570 | 573 | 555 | 560 | 208,000 | 560 |
| 2014-02-03 | 611 | 623 | 588 | 590 | 157,000 | 590 |
| 2014-01-31 | 614 | 624 | 607 | 618 | 58,000 | 618 |
| 2014-01-30 | 622 | 624 | 610 | 614 | 117,000 | 614 |
| 2014-01-29 | 633 | 641 | 622 | 634 | 125,000 | 634 |
| 2014-01-28 | 631 | 635 | 613 | 618 | 136,000 | 618 |
| 2014-01-27 | 620 | 633 | 613 | 619 | 286,000 | 619 |
| 2014-01-24 | 670 | 679 | 650 | 652 | 363,000 | 652 |
| 2014-01-23 | 661 | 703 | 651 | 695 | 508,000 | 695 |
| 2014-01-22 | 661 | 713 | 656 | 665 | 772,000 | 665 |
| 2014-01-21 | 634 | 706 | 634 | 669 | 1,030,000 | 669 |
| 2014-01-20 | 590 | 635 | 590 | 627 | 639,000 | 627 |
| 2014-01-17 | 568 | 596 | 564 | 572 | 165,000 | 572 |
| 2014-01-16 | 541 | 570 | 539 | 568 | 178,000 | 568 |
| 2014-01-15 | 536 | 541 | 535 | 539 | 59,000 | 539 |
| 2014-01-14 | 533 | 536 | 525 | 536 | 50,000 | 536 |
| 2014-01-10 | 534 | 536 | 531 | 533 | 86,000 | 533 |
| 2014-01-09 | 538 | 538 | 526 | 530 | 36,000 | 530 |
| 2014-01-08 | 534 | 536 | 532 | 534 | 43,000 | 534 |
| 2014-01-07 | 530 | 537 | 530 | 534 | 43,000 | 534 |
| 2014-01-06 | 523 | 533 | 523 | 531 | 61,000 | 531 |
分割・併合履歴 ： なし