7822 永大産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	508	508	472	507	66,000	507
2016-12-29	506	508	504	508	31,000	508
2016-12-28	503	508	501	506	36,000	506
2016-12-27	505	505	503	504	14,000	504
2016-12-26	504	505	501	505	43,000	505
2016-12-22	502	504	501	504	28,000	504
2016-12-21	503	503	501	503	15,000	503
2016-12-20	501	504	500	504	34,000	504
2016-12-19	500	504	500	504	23,000	504
2016-12-16	503	503	499	503	42,000	503
2016-12-15	504	504	502	503	40,000	503
2016-12-14	511	511	500	507	35,000	507
2016-12-13	509	511	503	511	67,000	511
2016-12-12	505	509	503	509	51,000	509
2016-12-09	497	505	497	505	49,000	505
2016-12-08	503	505	502	505	42,000	505
2016-12-07	501	503	497	503	59,000	503
2016-12-06	491	502	491	499	123,000	499
2016-12-05	488	492	487	492	29,000	492
2016-12-02	490	490	487	489	29,000	489
2016-12-01	493	495	485	491	75,000	491
2016-11-30	486	492	486	491	71,000	491
2016-11-29	478	487	477	484	160,000	484
2016-11-28	474	479	470	479	57,000	479
2016-11-25	473	476	470	474	56,000	474
2016-11-24	478	478	472	476	37,000	476
2016-11-22	478	479	475	478	30,000	478
2016-11-21	476	479	474	478	39,000	478
2016-11-18	473	475	473	475	34,000	475
2016-11-17	469	474	467	473	52,000	473
2016-11-16	469	470	466	470	57,000	470
2016-11-15	466	469	464	466	44,000	466
2016-11-14	462	467	462	466	35,000	466
2016-11-11	462	468	455	458	48,000	458
2016-11-10	452	463	452	462	55,000	462
2016-11-09	459	459	445	447	43,000	447
2016-11-08	463	463	454	459	46,000	459
2016-11-07	455	464	453	463	64,000	463
2016-11-04	455	455	444	452	43,000	452
2016-11-02	454	457	449	455	48,000	455
2016-11-01	453	457	450	455	29,000	455
2016-10-31	452	457	448	453	107,000	453
2016-10-28	446	450	442	450	163,000	450
2016-10-27	445	450	444	446	52,000	446
2016-10-26	448	449	446	448	42,000	448
2016-10-25	446	448	445	448	25,000	448
2016-10-24	441	450	440	448	45,000	448
2016-10-21	445	445	441	441	21,000	441
2016-10-20	447	447	445	446	23,000	446
2016-10-19	442	448	440	445	26,000	445
2016-10-17	441	443	437	438	34,000	438
2016-10-13	437	438	436	436	17,000	436
2016-10-12	433	437	433	436	40,000	436
2016-10-11	429	436	429	433	33,000	433
2016-10-07	431	432	429	432	22,000	432
2016-10-06	433	434	430	430	44,000	430
2016-10-05	424	431	424	431	53,000	431
2016-10-04	423	424	420	422	37,000	422
2016-10-03	423	423	419	419	21,000	419
2016-09-30	420	425	415	417	101,000	417
2016-09-29	422	424	415	420	96,000	420
2016-09-28	424	427	419	422	79,000	422
2016-09-27	424	431	422	431	46,000	431
2016-09-26	427	429	424	424	43,000	424
2016-09-23	421	429	421	427	49,000	427
2016-09-21	416	424	416	423	30,000	423
2016-09-20	415	421	413	416	54,000	416
2016-09-16	418	419	412	412	74,000	412
2016-09-15	420	421	420	420	19,000	420
2016-09-14	417	425	417	420	26,000	420
2016-09-13	417	420	416	419	38,000	419
2016-09-12	415	418	415	417	12,000	417
2016-09-09	422	422	419	419	37,000	419
2016-09-08	425	425	417	419	45,000	419
2016-09-07	417	425	417	425	28,000	425
2016-09-06	417	424	417	422	21,000	422
2016-09-05	420	422	415	419	31,000	419
2016-09-02	418	421	417	420	11,000	420
2016-09-01	416	423	416	421	42,000	421
2016-08-31	414	421	413	420	30,000	420
2016-08-30	416	421	416	417	20,000	417
2016-08-29	429	429	417	418	62,000	418
2016-08-26	423	429	420	428	49,000	428
2016-08-25	418	423	418	423	11,000	423
2016-08-24	415	420	415	420	6,000	420
2016-08-23	417	417	415	416	10,000	416
2016-08-22	413	418	412	417	22,000	417
2016-08-19	412	417	411	415	42,000	415
2016-08-18	415	417	412	412	33,000	412
2016-08-17	425	427	407	421	84,000	421
2016-08-16	435	435	426	427	27,000	427
2016-08-15	440	440	437	438	38,000	438
2016-08-12	433	437	430	437	30,000	437
2016-08-10	429	431	422	431	31,000	431
2016-08-09	436	436	431	436	64,000	436
2016-08-08	424	436	424	436	30,000	436
2016-08-05	432	432	422	432	19,000	432
2016-08-04	434	434	428	432	21,000	432
2016-08-03	431	434	428	434	32,000	434
2016-08-02	433	435	431	433	19,000	433
2016-08-01	435	436	432	434	77,000	434
2016-07-29	429	435	426	435	27,000	435
2016-07-28	429	433	425	432	39,000	432
2016-07-27	429	436	428	433	73,000	433
2016-07-26	420	425	420	425	38,000	425
2016-07-25	416	419	415	418	20,000	418
2016-07-22	415	417	412	416	25,000	416
2016-07-21	414	417	411	415	31,000	415
2016-07-20	407	412	403	412	63,000	412
2016-07-19	405	410	401	407	39,000	407
2016-07-15	404	405	402	405	23,000	405
2016-07-14	397	408	397	402	56,000	402
2016-07-13	399	407	393	393	69,000	393
2016-07-12	393	398	392	392	48,000	392
2016-07-11	385	391	383	386	38,000	386
2016-07-08	385	385	381	381	32,000	381
2016-07-07	390	390	380	381	26,000	381
2016-07-06	390	399	380	386	42,000	386
2016-07-05	396	399	392	393	25,000	393
2016-07-04	396	400	395	396	17,000	396
2016-07-01	395	409	395	396	53,000	396
2016-06-30	393	400	393	397	16,000	397
2016-06-29	391	398	390	392	21,000	392
2016-06-28	401	401	375	391	73,000	391
2016-06-27	391	402	391	400	35,000	400
2016-06-24	400	400	390	391	38,000	391
2016-06-23	400	403	398	402	26,000	402
2016-06-22	399	400	398	399	12,000	399
2016-06-21	400	400	397	398	18,000	398
2016-06-20	399	400	398	398	3,000	398
2016-06-17	400	400	394	394	33,000	394
2016-06-16	404	404	393	393	41,000	393
2016-06-15	404	404	401	401	14,000	401
2016-06-14	408	408	402	404	43,000	404
2016-06-13	413	414	408	408	22,000	408
2016-06-10	420	425	406	421	69,000	421
2016-06-09	424	424	420	421	9,000	421
2016-06-08	422	425	422	424	10,000	424
2016-06-07	421	425	420	422	17,000	422
2016-06-06	424	426	418	423	25,000	423
2016-06-03	421	426	421	424	12,000	424
2016-06-02	425	425	424	424	12,000	424
2016-06-01	430	433	426	428	27,000	428
2016-05-31	428	433	420	433	38,000	433
2016-05-30	428	433	428	431	24,000	431
2016-05-27	431	434	429	431	26,000	431
2016-05-26	430	434	430	434	28,000	434
2016-05-25	432	434	430	430	24,000	430
2016-05-24	435	435	431	431	22,000	431
2016-05-23	428	435	428	435	20,000	435
2016-05-20	426	432	425	432	9,000	432
2016-05-19	428	434	428	430	21,000	430
2016-05-18	432	433	427	431	18,000	431
2016-05-17	428	438	428	438	22,000	438
2016-05-16	430	440	430	435	36,000	435
2016-05-13	428	432	422	430	38,000	430
2016-05-12	430	433	411	433	44,000	433
2016-05-11	425	437	425	436	99,000	436
2016-05-10	417	424	416	424	72,000	424
2016-05-09	406	413	406	406	10,000	406
2016-05-06	396	404	396	399	10,000	399
2016-05-02	408	408	395	395	10,000	395
2016-04-28	410	414	406	408	19,000	408
2016-04-27	416	416	414	416	8,000	416
2016-04-26	415	416	413	416	33,000	416
2016-04-25	414	415	414	415	11,000	415
2016-04-22	413	414	411	414	8,000	414
2016-04-21	412	414	410	413	32,000	413
2016-04-20	410	410	406	406	4,000	406
2016-04-19	406	410	406	410	8,000	410
2016-04-18	411	411	406	406	8,000	406
2016-04-15	407	408	403	407	15,000	407
2016-04-14	395	407	395	407	20,000	407
2016-04-13	392	395	392	395	7,000	395
2016-04-12	386	397	386	390	8,000	390
2016-04-11	393	393	389	389	10,000	389
2016-04-08	394	401	390	393	24,000	393
2016-04-07	395	395	393	393	4,000	393
2016-04-06	402	402	395	395	18,000	395
2016-04-05	408	408	398	398	19,000	398
2016-04-04	405	410	404	408	16,000	408
2016-04-01	406	416	404	407	33,000	407
2016-03-31	405	407	405	406	7,000	406
2016-03-30	409	410	401	410	13,000	410
2016-03-29	420	428	409	417	21,000	417
2016-03-28	418	421	418	421	18,000	421
2016-03-25	418	420	418	418	9,000	418
2016-03-24	420	421	417	418	18,000	418
2016-03-23	418	420	412	420	12,000	420
2016-03-22	415	418	405	418	17,000	418
2016-03-18	414	415	410	412	13,000	412
2016-03-17	412	414	405	411	13,000	411
2016-03-16	415	415	412	412	14,000	412
2016-03-15	414	415	412	415	26,000	415
2016-03-14	409	415	409	414	12,000	414
2016-03-11	400	410	400	408	32,000	408
2016-03-10	405	405	397	404	28,000	404
2016-03-09	412	412	410	410	3,000	410
2016-03-08	417	417	410	412	19,000	412
2016-03-07	410	412	410	412	7,000	412
2016-03-04	406	413	406	407	10,000	407
2016-03-03	409	409	409	409	1,000	409
2016-03-02	410	417	404	409	13,000	409
2016-03-01	400	412	400	408	21,000	408
2016-02-29	410	418	400	400	38,000	400
2016-02-26	400	403	397	402	17,000	402
2016-02-25	394	395	391	395	12,000	395
2016-02-24	385	395	383	388	66,000	388
2016-02-23	393	393	387	387	11,000	387
2016-02-22	394	394	390	391	11,000	391
2016-02-19	398	398	391	391	12,000	391
2016-02-18	399	399	393	398	15,000	398
2016-02-17	399	399	391	391	8,000	391
2016-02-16	393	398	393	394	34,000	394
2016-02-15	395	396	388	395	31,000	395
2016-02-12	380	402	374	387	77,000	387
2016-02-10	401	404	393	393	38,000	393
2016-02-09	407	407	397	398	35,000	398
2016-02-08	403	410	402	410	30,000	410
2016-02-05	408	411	403	407	31,000	407
2016-02-04	414	414	407	408	32,000	408
2016-02-03	425	425	414	419	21,000	419
2016-02-02	430	443	428	435	89,000	435
2016-02-01	419	431	419	429	30,000	429
2016-01-29	411	417	411	417	7,000	417
2016-01-28	417	421	414	414	34,000	414
2016-01-27	415	423	415	423	11,000	423
2016-01-26	424	429	415	415	36,000	415
2016-01-25	420	425	420	424	16,000	424
2016-01-22	414	425	414	419	29,000	419
2016-01-21	414	419	404	409	68,000	409
2016-01-20	413	413	408	408	41,000	408
2016-01-19	407	412	407	408	10,000	408
2016-01-18	402	408	402	405	18,000	405
2016-01-15	422	422	410	410	58,000	410
2016-01-14	419	419	414	417	37,000	417
2016-01-13	407	427	407	419	35,000	419
2016-01-12	410	415	405	405	38,000	405
2016-01-08	422	425	405	414	83,000	414
2016-01-07	415	435	415	427	83,000	427
2016-01-06	420	420	412	412	29,000	412
2016-01-05	411	425	411	416	44,000	416
2016-01-04	415	419	410	410	26,000	410

分割・併合履歴：なし