7822 永大産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 418 | 420 | 411 | 416 | 31,000 | 416 |
| 2015-12-29 | 406 | 418 | 406 | 418 | 39,000 | 418 |
| 2015-12-28 | 401 | 410 | 401 | 410 | 49,000 | 410 |
| 2015-12-25 | 406 | 407 | 398 | 401 | 66,000 | 401 |
| 2015-12-24 | 410 | 416 | 406 | 407 | 65,000 | 407 |
| 2015-12-22 | 419 | 419 | 406 | 408 | 99,000 | 408 |
| 2015-12-21 | 420 | 424 | 415 | 415 | 39,000 | 415 |
| 2015-12-18 | 425 | 425 | 422 | 423 | 26,000 | 423 |
| 2015-12-17 | 430 | 433 | 425 | 425 | 56,000 | 425 |
| 2015-12-16 | 429 | 429 | 424 | 429 | 27,000 | 429 |
| 2015-12-15 | 425 | 430 | 422 | 422 | 38,000 | 422 |
| 2015-12-14 | 427 | 427 | 422 | 425 | 47,000 | 425 |
| 2015-12-11 | 430 | 441 | 429 | 431 | 90,000 | 431 |
| 2015-12-10 | 430 | 430 | 426 | 426 | 39,000 | 426 |
| 2015-12-09 | 425 | 433 | 425 | 433 | 41,000 | 433 |
| 2015-12-08 | 429 | 430 | 426 | 427 | 31,000 | 427 |
| 2015-12-07 | 433 | 434 | 430 | 430 | 50,000 | 430 |
| 2015-12-04 | 431 | 433 | 429 | 430 | 46,000 | 430 |
| 2015-12-03 | 434 | 439 | 432 | 436 | 48,000 | 436 |
| 2015-12-02 | 439 | 442 | 436 | 440 | 53,000 | 440 |
| 2015-12-01 | 430 | 445 | 430 | 439 | 74,000 | 439 |
| 2015-11-30 | 431 | 439 | 429 | 430 | 46,000 | 430 |
| 2015-11-27 | 437 | 438 | 427 | 433 | 67,000 | 433 |
| 2015-11-26 | 432 | 436 | 432 | 434 | 38,000 | 434 |
| 2015-11-25 | 431 | 435 | 431 | 432 | 38,000 | 432 |
| 2015-11-24 | 429 | 433 | 428 | 431 | 39,000 | 431 |
| 2015-11-20 | 429 | 435 | 428 | 428 | 28,000 | 428 |
| 2015-11-19 | 430 | 437 | 427 | 429 | 58,000 | 429 |
| 2015-11-18 | 425 | 430 | 422 | 425 | 57,000 | 425 |
| 2015-11-17 | 422 | 428 | 422 | 424 | 39,000 | 424 |
| 2015-11-16 | 421 | 433 | 420 | 421 | 53,000 | 421 |
| 2015-11-13 | 420 | 423 | 420 | 423 | 38,000 | 423 |
| 2015-11-12 | 420 | 423 | 420 | 423 | 36,000 | 423 |
| 2015-11-11 | 423 | 425 | 421 | 423 | 49,000 | 423 |
| 2015-11-10 | 421 | 424 | 420 | 423 | 30,000 | 423 |
| 2015-11-09 | 424 | 424 | 420 | 421 | 54,000 | 421 |
| 2015-11-06 | 426 | 426 | 419 | 420 | 115,000 | 420 |
| 2015-11-05 | 427 | 432 | 427 | 431 | 39,000 | 431 |
| 2015-11-04 | 426 | 432 | 426 | 429 | 31,000 | 429 |
| 2015-11-02 | 429 | 429 | 425 | 426 | 31,000 | 426 |
| 2015-10-30 | 433 | 433 | 427 | 429 | 63,000 | 429 |
| 2015-10-29 | 436 | 436 | 432 | 433 | 44,000 | 433 |
| 2015-10-28 | 434 | 436 | 432 | 433 | 31,000 | 433 |
| 2015-10-27 | 437 | 437 | 433 | 433 | 50,000 | 433 |
| 2015-10-26 | 434 | 438 | 430 | 432 | 79,000 | 432 |
| 2015-10-23 | 420 | 425 | 420 | 424 | 36,000 | 424 |
| 2015-10-22 | 416 | 420 | 416 | 418 | 25,000 | 418 |
| 2015-10-21 | 414 | 419 | 414 | 419 | 16,000 | 419 |
| 2015-10-20 | 413 | 419 | 412 | 413 | 19,000 | 413 |
| 2015-10-19 | 417 | 417 | 415 | 415 | 6,000 | 415 |
| 2015-10-16 | 418 | 418 | 410 | 417 | 28,000 | 417 |
| 2015-10-15 | 417 | 420 | 411 | 418 | 26,000 | 418 |
| 2015-10-14 | 420 | 420 | 416 | 416 | 16,000 | 416 |
| 2015-10-13 | 419 | 419 | 417 | 417 | 10,000 | 417 |
| 2015-10-09 | 416 | 419 | 403 | 419 | 41,000 | 419 |
| 2015-10-08 | 414 | 416 | 412 | 416 | 27,000 | 416 |
| 2015-10-07 | 409 | 415 | 409 | 414 | 42,000 | 414 |
| 2015-10-06 | 415 | 417 | 410 | 411 | 70,000 | 411 |
| 2015-10-05 | 417 | 419 | 414 | 414 | 32,000 | 414 |
| 2015-10-02 | 409 | 418 | 409 | 417 | 13,000 | 417 |
| 2015-10-01 | 411 | 417 | 403 | 412 | 26,000 | 412 |
| 2015-09-30 | 399 | 411 | 399 | 411 | 13,000 | 411 |
| 2015-09-29 | 415 | 419 | 397 | 397 | 37,000 | 397 |
| 2015-09-28 | 419 | 420 | 415 | 416 | 30,000 | 416 |
| 2015-09-25 | 416 | 419 | 413 | 419 | 42,000 | 419 |
| 2015-09-24 | 414 | 414 | 411 | 411 | 39,000 | 411 |
| 2015-09-18 | 416 | 416 | 414 | 414 | 25,000 | 414 |
| 2015-09-17 | 417 | 420 | 416 | 417 | 25,000 | 417 |
| 2015-09-16 | 418 | 421 | 416 | 416 | 39,000 | 416 |
| 2015-09-15 | 420 | 424 | 416 | 416 | 25,000 | 416 |
| 2015-09-14 | 422 | 424 | 416 | 420 | 18,000 | 420 |
| 2015-09-11 | 420 | 428 | 420 | 425 | 52,000 | 425 |
| 2015-09-10 | 414 | 415 | 413 | 415 | 14,000 | 415 |
| 2015-09-09 | 414 | 426 | 414 | 418 | 43,000 | 418 |
| 2015-09-08 | 411 | 423 | 410 | 410 | 57,000 | 410 |
| 2015-09-07 | 411 | 415 | 410 | 414 | 37,000 | 414 |
| 2015-09-04 | 422 | 422 | 405 | 411 | 52,000 | 411 |
| 2015-09-03 | 428 | 428 | 418 | 419 | 30,000 | 419 |
| 2015-09-02 | 420 | 427 | 418 | 420 | 44,000 | 420 |
| 2015-09-01 | 435 | 435 | 421 | 421 | 48,000 | 421 |
| 2015-08-31 | 430 | 444 | 430 | 434 | 40,000 | 434 |
| 2015-08-28 | 425 | 428 | 423 | 426 | 42,000 | 426 |
| 2015-08-27 | 422 | 425 | 421 | 423 | 44,000 | 423 |
| 2015-08-26 | 416 | 425 | 416 | 419 | 64,000 | 419 |
| 2015-08-25 | 415 | 430 | 411 | 416 | 92,000 | 416 |
| 2015-08-24 | 442 | 444 | 426 | 426 | 88,000 | 426 |
| 2015-08-21 | 453 | 453 | 441 | 441 | 48,000 | 441 |
| 2015-08-20 | 456 | 456 | 452 | 452 | 33,000 | 452 |
| 2015-08-19 | 459 | 459 | 456 | 456 | 26,000 | 456 |
| 2015-08-18 | 462 | 462 | 458 | 459 | 31,000 | 459 |
| 2015-08-17 | 459 | 464 | 459 | 462 | 41,000 | 462 |
| 2015-08-14 | 459 | 460 | 459 | 459 | 13,000 | 459 |
| 2015-08-13 | 456 | 459 | 456 | 459 | 23,000 | 459 |
| 2015-08-12 | 459 | 463 | 458 | 459 | 33,000 | 459 |
| 2015-08-11 | 461 | 463 | 458 | 458 | 21,000 | 458 |
| 2015-08-10 | 463 | 463 | 458 | 461 | 38,000 | 461 |
| 2015-08-07 | 458 | 464 | 456 | 464 | 57,000 | 464 |
| 2015-08-06 | 460 | 463 | 458 | 458 | 38,000 | 458 |
| 2015-08-05 | 456 | 458 | 453 | 457 | 56,000 | 457 |
| 2015-08-04 | 457 | 457 | 453 | 455 | 25,000 | 455 |
| 2015-08-03 | 459 | 459 | 453 | 457 | 41,000 | 457 |
| 2015-07-31 | 456 | 459 | 454 | 459 | 46,000 | 459 |
| 2015-07-30 | 460 | 460 | 457 | 459 | 89,000 | 459 |
| 2015-07-29 | 458 | 463 | 457 | 461 | 54,000 | 461 |
| 2015-07-28 | 457 | 462 | 455 | 458 | 61,000 | 458 |
| 2015-07-27 | 461 | 461 | 455 | 457 | 46,000 | 457 |
| 2015-07-24 | 463 | 463 | 460 | 461 | 33,000 | 461 |
| 2015-07-23 | 462 | 463 | 459 | 463 | 36,000 | 463 |
| 2015-07-22 | 463 | 465 | 462 | 462 | 23,000 | 462 |
| 2015-07-21 | 463 | 465 | 460 | 464 | 72,000 | 464 |
| 2015-07-17 | 464 | 466 | 461 | 463 | 42,000 | 463 |
| 2015-07-16 | 459 | 465 | 459 | 465 | 42,000 | 465 |
| 2015-07-15 | 463 | 463 | 456 | 463 | 58,000 | 463 |
| 2015-07-14 | 462 | 466 | 459 | 463 | 54,000 | 463 |
| 2015-07-13 | 452 | 455 | 450 | 454 | 23,000 | 454 |
| 2015-07-10 | 445 | 454 | 444 | 447 | 50,000 | 447 |
| 2015-07-09 | 448 | 449 | 436 | 442 | 85,000 | 442 |
| 2015-07-08 | 460 | 461 | 451 | 451 | 60,000 | 451 |
| 2015-07-07 | 464 | 466 | 460 | 461 | 47,000 | 461 |
| 2015-07-06 | 467 | 468 | 464 | 464 | 41,000 | 464 |
| 2015-07-03 | 469 | 470 | 466 | 467 | 39,000 | 467 |
| 2015-07-02 | 467 | 470 | 467 | 468 | 37,000 | 468 |
| 2015-07-01 | 469 | 472 | 466 | 467 | 37,000 | 467 |
| 2015-06-30 | 467 | 470 | 465 | 469 | 33,000 | 469 |
| 2015-06-29 | 460 | 466 | 460 | 464 | 37,000 | 464 |
| 2015-06-26 | 468 | 469 | 463 | 467 | 71,000 | 467 |
| 2015-06-25 | 469 | 471 | 466 | 468 | 46,000 | 468 |
| 2015-06-24 | 472 | 472 | 467 | 469 | 38,000 | 469 |
| 2015-06-23 | 467 | 473 | 467 | 469 | 56,000 | 469 |
| 2015-06-22 | 465 | 477 | 464 | 466 | 59,000 | 466 |
| 2015-06-19 | 471 | 472 | 465 | 471 | 43,000 | 471 |
| 2015-06-18 | 477 | 477 | 462 | 463 | 39,000 | 463 |
| 2015-06-17 | 477 | 477 | 470 | 472 | 22,000 | 472 |
| 2015-06-16 | 474 | 480 | 470 | 477 | 93,000 | 477 |
| 2015-06-15 | 471 | 472 | 470 | 472 | 35,000 | 472 |
| 2015-06-12 | 467 | 470 | 465 | 469 | 58,000 | 469 |
| 2015-06-11 | 468 | 472 | 465 | 471 | 22,000 | 471 |
| 2015-06-10 | 462 | 471 | 462 | 462 | 36,000 | 462 |
| 2015-06-09 | 472 | 475 | 462 | 462 | 41,000 | 462 |
| 2015-06-08 | 479 | 479 | 470 | 473 | 39,000 | 473 |
| 2015-06-05 | 482 | 484 | 481 | 482 | 34,000 | 482 |
| 2015-06-04 | 479 | 483 | 479 | 481 | 39,000 | 481 |
| 2015-06-03 | 470 | 484 | 470 | 478 | 42,000 | 478 |
| 2015-06-02 | 473 | 473 | 471 | 471 | 29,000 | 471 |
| 2015-06-01 | 472 | 472 | 471 | 471 | 24,000 | 471 |
| 2015-05-29 | 468 | 472 | 466 | 470 | 37,000 | 470 |
| 2015-05-28 | 464 | 471 | 464 | 468 | 47,000 | 468 |
| 2015-05-27 | 460 | 471 | 460 | 471 | 62,000 | 471 |
| 2015-05-26 | 468 | 470 | 464 | 468 | 56,000 | 468 |
| 2015-05-25 | 465 | 469 | 465 | 468 | 28,000 | 468 |
| 2015-05-22 | 463 | 465 | 463 | 465 | 24,000 | 465 |
| 2015-05-21 | 461 | 462 | 461 | 462 | 42,000 | 462 |
| 2015-05-20 | 459 | 461 | 457 | 458 | 27,000 | 458 |
| 2015-05-19 | 459 | 462 | 456 | 459 | 44,000 | 459 |
| 2015-05-18 | 456 | 460 | 456 | 459 | 19,000 | 459 |
| 2015-05-15 | 456 | 458 | 454 | 456 | 35,000 | 456 |
| 2015-05-14 | 458 | 459 | 455 | 456 | 27,000 | 456 |
| 2015-05-13 | 451 | 457 | 451 | 457 | 37,000 | 457 |
| 2015-05-12 | 451 | 454 | 451 | 451 | 29,000 | 451 |
| 2015-05-11 | 450 | 453 | 450 | 451 | 29,000 | 451 |
| 2015-05-08 | 449 | 453 | 448 | 450 | 31,000 | 450 |
| 2015-05-07 | 452 | 453 | 450 | 450 | 46,000 | 450 |
| 2015-05-01 | 452 | 454 | 450 | 452 | 26,000 | 452 |
| 2015-04-30 | 457 | 457 | 453 | 454 | 49,000 | 454 |
| 2015-04-28 | 458 | 464 | 457 | 460 | 55,000 | 460 |
| 2015-04-27 | 456 | 464 | 456 | 460 | 56,000 | 460 |
| 2015-04-24 | 457 | 460 | 455 | 456 | 34,000 | 456 |
| 2015-04-23 | 457 | 460 | 455 | 459 | 72,000 | 459 |
| 2015-04-22 | 461 | 461 | 454 | 457 | 22,000 | 457 |
| 2015-04-21 | 460 | 460 | 455 | 459 | 17,000 | 459 |
| 2015-04-20 | 452 | 460 | 452 | 458 | 20,000 | 458 |
| 2015-04-17 | 458 | 462 | 458 | 460 | 26,000 | 460 |
| 2015-04-16 | 456 | 460 | 456 | 458 | 47,000 | 458 |
| 2015-04-15 | 456 | 459 | 456 | 457 | 31,000 | 457 |
| 2015-04-14 | 453 | 459 | 453 | 456 | 39,000 | 456 |
| 2015-04-13 | 454 | 458 | 453 | 455 | 27,000 | 455 |
| 2015-04-10 | 455 | 457 | 452 | 456 | 47,000 | 456 |
| 2015-04-09 | 452 | 457 | 452 | 454 | 26,000 | 454 |
| 2015-04-08 | 455 | 455 | 452 | 454 | 26,000 | 454 |
| 2015-04-07 | 454 | 455 | 451 | 453 | 60,000 | 453 |
| 2015-04-06 | 449 | 454 | 449 | 451 | 27,000 | 451 |
| 2015-04-03 | 446 | 451 | 446 | 448 | 24,000 | 448 |
| 2015-04-02 | 443 | 452 | 443 | 446 | 49,000 | 446 |
| 2015-04-01 | 443 | 445 | 442 | 443 | 41,000 | 443 |
| 2015-03-31 | 451 | 451 | 443 | 446 | 25,000 | 446 |
| 2015-03-30 | 450 | 452 | 445 | 446 | 29,000 | 446 |
| 2015-03-27 | 454 | 459 | 450 | 450 | 47,000 | 450 |
| 2015-03-26 | 463 | 463 | 456 | 460 | 43,000 | 460 |
| 2015-03-25 | 461 | 464 | 460 | 463 | 37,000 | 463 |
| 2015-03-24 | 460 | 462 | 457 | 461 | 37,000 | 461 |
| 2015-03-23 | 463 | 463 | 452 | 460 | 66,000 | 460 |
| 2015-03-20 | 457 | 459 | 456 | 459 | 24,000 | 459 |
| 2015-03-19 | 456 | 459 | 456 | 457 | 28,000 | 457 |
| 2015-03-18 | 460 | 460 | 456 | 460 | 35,000 | 460 |
| 2015-03-17 | 459 | 461 | 456 | 458 | 57,000 | 458 |
| 2015-03-16 | 452 | 459 | 452 | 456 | 26,000 | 456 |
| 2015-03-13 | 449 | 454 | 449 | 452 | 65,000 | 452 |
| 2015-03-12 | 450 | 454 | 448 | 450 | 72,000 | 450 |
| 2015-03-11 | 450 | 451 | 447 | 448 | 26,000 | 448 |
| 2015-03-10 | 449 | 451 | 447 | 450 | 30,000 | 450 |
| 2015-03-09 | 450 | 451 | 447 | 447 | 60,000 | 447 |
| 2015-03-06 | 448 | 451 | 446 | 451 | 84,000 | 451 |
| 2015-03-05 | 448 | 452 | 448 | 450 | 44,000 | 450 |
| 2015-03-04 | 450 | 450 | 448 | 448 | 37,000 | 448 |
| 2015-03-03 | 455 | 456 | 450 | 451 | 75,000 | 451 |
| 2015-03-02 | 465 | 465 | 457 | 457 | 52,000 | 457 |
| 2015-02-27 | 465 | 467 | 463 | 465 | 45,000 | 465 |
| 2015-02-26 | 456 | 468 | 456 | 465 | 105,000 | 465 |
| 2015-02-25 | 449 | 460 | 449 | 456 | 58,000 | 456 |
| 2015-02-24 | 449 | 449 | 442 | 447 | 73,000 | 447 |
| 2015-02-23 | 446 | 448 | 444 | 446 | 62,000 | 446 |
| 2015-02-20 | 442 | 448 | 439 | 446 | 102,000 | 446 |
| 2015-02-19 | 441 | 447 | 439 | 441 | 99,000 | 441 |
| 2015-02-18 | 439 | 449 | 439 | 444 | 74,000 | 444 |
| 2015-02-17 | 439 | 442 | 439 | 440 | 45,000 | 440 |
| 2015-02-16 | 441 | 441 | 437 | 439 | 60,000 | 439 |
| 2015-02-13 | 438 | 441 | 436 | 441 | 78,000 | 441 |
| 2015-02-12 | 443 | 447 | 437 | 440 | 51,000 | 440 |
| 2015-02-10 | 436 | 440 | 435 | 438 | 39,000 | 438 |
| 2015-02-09 | 436 | 440 | 435 | 436 | 60,000 | 436 |
| 2015-02-06 | 437 | 439 | 436 | 436 | 33,000 | 436 |
| 2015-02-05 | 441 | 447 | 436 | 437 | 85,000 | 437 |
| 2015-02-04 | 438 | 450 | 438 | 446 | 62,000 | 446 |
| 2015-02-03 | 444 | 446 | 438 | 438 | 47,000 | 438 |
| 2015-02-02 | 454 | 454 | 445 | 448 | 43,000 | 448 |
| 2015-01-30 | 450 | 459 | 448 | 454 | 97,000 | 454 |
| 2015-01-29 | 447 | 465 | 443 | 448 | 71,000 | 448 |
| 2015-01-28 | 444 | 450 | 444 | 450 | 25,000 | 450 |
| 2015-01-27 | 444 | 450 | 441 | 450 | 66,000 | 450 |
| 2015-01-26 | 445 | 446 | 441 | 444 | 39,000 | 444 |
| 2015-01-23 | 445 | 446 | 441 | 445 | 30,000 | 445 |
| 2015-01-22 | 440 | 441 | 438 | 441 | 24,000 | 441 |
| 2015-01-21 | 449 | 449 | 441 | 441 | 45,000 | 441 |
| 2015-01-20 | 439 | 443 | 439 | 443 | 21,000 | 443 |
| 2015-01-19 | 446 | 446 | 437 | 439 | 30,000 | 439 |
| 2015-01-16 | 435 | 443 | 435 | 438 | 64,000 | 438 |
| 2015-01-15 | 435 | 443 | 435 | 442 | 39,000 | 442 |
| 2015-01-14 | 442 | 442 | 437 | 438 | 35,000 | 438 |
| 2015-01-13 | 444 | 446 | 435 | 446 | 47,000 | 446 |
| 2015-01-09 | 450 | 450 | 445 | 446 | 49,000 | 446 |
| 2015-01-08 | 452 | 459 | 448 | 449 | 59,000 | 449 |
| 2015-01-07 | 451 | 455 | 450 | 452 | 51,000 | 452 |
| 2015-01-06 | 459 | 470 | 454 | 454 | 61,000 | 454 |
| 2015-01-05 | 470 | 470 | 467 | 469 | 37,000 | 469 |
分割・併合履歴 ： なし