7822 永大産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 579 | 579 | 572 | 572 | 4,000 | 572 |
| 2017-12-28 | 581 | 581 | 576 | 576 | 5,000 | 576 |
| 2017-12-27 | 576 | 580 | 575 | 580 | 21,000 | 580 |
| 2017-12-26 | 574 | 575 | 573 | 573 | 16,000 | 573 |
| 2017-12-25 | 575 | 575 | 569 | 574 | 24,000 | 574 |
| 2017-12-22 | 563 | 573 | 563 | 573 | 20,000 | 573 |
| 2017-12-21 | 563 | 566 | 562 | 566 | 13,000 | 566 |
| 2017-12-20 | 563 | 567 | 562 | 567 | 8,000 | 567 |
| 2017-12-19 | 566 | 567 | 563 | 567 | 11,000 | 567 |
| 2017-12-18 | 572 | 573 | 567 | 567 | 16,000 | 567 |
| 2017-12-15 | 572 | 572 | 566 | 572 | 19,000 | 572 |
| 2017-12-14 | 570 | 572 | 563 | 572 | 28,000 | 572 |
| 2017-12-13 | 562 | 570 | 562 | 570 | 17,000 | 570 |
| 2017-12-12 | 563 | 572 | 563 | 566 | 17,000 | 566 |
| 2017-12-11 | 571 | 571 | 565 | 567 | 16,000 | 567 |
| 2017-12-08 | 560 | 571 | 560 | 571 | 36,000 | 571 |
| 2017-12-07 | 565 | 571 | 564 | 564 | 10,000 | 564 |
| 2017-12-06 | 571 | 571 | 564 | 565 | 19,000 | 565 |
| 2017-12-05 | 569 | 569 | 567 | 569 | 9,000 | 569 |
| 2017-12-04 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 2017-12-01 | 566 | 571 | 566 | 571 | 25,000 | 571 |
| 2017-11-30 | 567 | 568 | 560 | 560 | 20,000 | 560 |
| 2017-11-29 | 564 | 578 | 556 | 568 | 43,000 | 568 |
| 2017-11-28 | 556 | 558 | 554 | 558 | 34,000 | 558 |
| 2017-11-27 | 550 | 554 | 550 | 554 | 17,000 | 554 |
| 2017-11-24 | 551 | 551 | 546 | 549 | 9,000 | 549 |
| 2017-11-22 | 555 | 556 | 550 | 551 | 22,000 | 551 |
| 2017-11-21 | 545 | 551 | 545 | 548 | 10,000 | 548 |
| 2017-11-20 | 542 | 550 | 542 | 545 | 17,000 | 545 |
| 2017-11-17 | 542 | 547 | 542 | 547 | 115,000 | 547 |
| 2017-11-16 | 541 | 546 | 540 | 541 | 19,000 | 541 |
| 2017-11-15 | 553 | 553 | 540 | 541 | 47,000 | 541 |
| 2017-11-13 | 546 | 547 | 545 | 547 | 49,000 | 547 |
| 2017-11-10 | 559 | 559 | 550 | 553 | 11,000 | 553 |
| 2017-11-09 | 559 | 564 | 552 | 561 | 51,000 | 561 |
| 2017-11-08 | 555 | 559 | 555 | 559 | 16,000 | 559 |
| 2017-11-07 | 559 | 562 | 555 | 560 | 42,000 | 560 |
| 2017-11-06 | 569 | 569 | 564 | 566 | 8,000 | 566 |
| 2017-11-02 | 569 | 569 | 561 | 569 | 14,000 | 569 |
| 2017-11-01 | 558 | 569 | 558 | 569 | 29,000 | 569 |
| 2017-10-31 | 561 | 562 | 554 | 559 | 29,000 | 559 |
| 2017-10-30 | 565 | 565 | 554 | 561 | 90,000 | 561 |
| 2017-10-27 | 559 | 565 | 559 | 565 | 53,000 | 565 |
| 2017-10-26 | 558 | 560 | 555 | 559 | 39,000 | 559 |
| 2017-10-25 | 560 | 560 | 557 | 558 | 24,000 | 558 |
| 2017-10-24 | 557 | 560 | 557 | 559 | 28,000 | 559 |
| 2017-10-23 | 552 | 559 | 551 | 558 | 34,000 | 558 |
| 2017-10-20 | 549 | 551 | 543 | 550 | 40,000 | 550 |
| 2017-10-19 | 554 | 558 | 554 | 554 | 15,000 | 554 |
| 2017-10-18 | 554 | 557 | 551 | 557 | 25,000 | 557 |
| 2017-10-17 | 560 | 560 | 551 | 554 | 40,000 | 554 |
| 2017-10-16 | 558 | 562 | 553 | 560 | 94,000 | 560 |
| 2017-10-13 | 557 | 558 | 551 | 558 | 123,000 | 558 |
| 2017-10-12 | 560 | 562 | 556 | 558 | 43,000 | 558 |
| 2017-10-11 | 547 | 557 | 547 | 557 | 43,000 | 557 |
| 2017-10-10 | 549 | 550 | 545 | 548 | 47,000 | 548 |
| 2017-10-06 | 547 | 549 | 546 | 546 | 21,000 | 546 |
| 2017-10-05 | 550 | 550 | 547 | 547 | 53,000 | 547 |
| 2017-10-04 | 546 | 548 | 544 | 548 | 7,000 | 548 |
| 2017-10-03 | 539 | 545 | 539 | 543 | 34,000 | 543 |
| 2017-10-02 | 541 | 543 | 538 | 539 | 43,000 | 539 |
| 2017-09-29 | 537 | 540 | 537 | 540 | 20,000 | 540 |
| 2017-09-28 | 542 | 542 | 536 | 540 | 46,000 | 540 |
| 2017-09-27 | 540 | 546 | 532 | 546 | 45,000 | 546 |
| 2017-09-26 | 541 | 550 | 541 | 548 | 65,000 | 548 |
| 2017-09-25 | 540 | 544 | 539 | 541 | 27,000 | 541 |
| 2017-09-22 | 537 | 540 | 535 | 540 | 33,000 | 540 |
| 2017-09-21 | 544 | 545 | 538 | 541 | 52,000 | 541 |
| 2017-09-20 | 544 | 544 | 541 | 544 | 23,000 | 544 |
| 2017-09-19 | 543 | 544 | 540 | 544 | 43,000 | 544 |
| 2017-09-15 | 535 | 541 | 533 | 538 | 40,000 | 538 |
| 2017-09-14 | 536 | 538 | 534 | 535 | 22,000 | 535 |
| 2017-09-13 | 535 | 539 | 531 | 536 | 44,000 | 536 |
| 2017-09-12 | 531 | 546 | 531 | 545 | 52,000 | 545 |
| 2017-09-11 | 535 | 535 | 530 | 531 | 12,000 | 531 |
| 2017-09-08 | 525 | 530 | 525 | 529 | 28,000 | 529 |
| 2017-09-07 | 528 | 530 | 528 | 529 | 12,000 | 529 |
| 2017-09-06 | 528 | 528 | 524 | 524 | 16,000 | 524 |
| 2017-09-05 | 528 | 528 | 524 | 526 | 14,000 | 526 |
| 2017-09-04 | 532 | 534 | 523 | 524 | 22,000 | 524 |
| 2017-09-01 | 529 | 535 | 529 | 535 | 34,000 | 535 |
| 2017-08-31 | 528 | 530 | 527 | 529 | 13,000 | 529 |
| 2017-08-30 | 527 | 529 | 527 | 528 | 14,000 | 528 |
| 2017-08-29 | 523 | 527 | 522 | 527 | 38,000 | 527 |
| 2017-08-28 | 521 | 525 | 521 | 524 | 24,000 | 524 |
| 2017-08-25 | 522 | 522 | 516 | 520 | 13,000 | 520 |
| 2017-08-24 | 520 | 524 | 516 | 522 | 11,000 | 522 |
| 2017-08-23 | 518 | 520 | 515 | 520 | 24,000 | 520 |
| 2017-08-22 | 516 | 518 | 515 | 518 | 8,000 | 518 |
| 2017-08-21 | 517 | 517 | 512 | 516 | 25,000 | 516 |
| 2017-08-18 | 516 | 517 | 515 | 517 | 8,000 | 517 |
| 2017-08-17 | 521 | 524 | 521 | 522 | 6,000 | 522 |
| 2017-08-16 | 517 | 526 | 517 | 521 | 21,000 | 521 |
| 2017-08-15 | 516 | 522 | 515 | 522 | 20,000 | 522 |
| 2017-08-14 | 520 | 520 | 513 | 516 | 25,000 | 516 |
| 2017-08-10 | 520 | 522 | 520 | 520 | 39,000 | 520 |
| 2017-08-09 | 521 | 524 | 521 | 523 | 21,000 | 523 |
| 2017-08-08 | 525 | 529 | 523 | 525 | 20,000 | 525 |
| 2017-08-07 | 522 | 525 | 522 | 525 | 13,000 | 525 |
| 2017-08-04 | 519 | 521 | 519 | 521 | 15,000 | 521 |
| 2017-08-03 | 520 | 520 | 515 | 520 | 14,000 | 520 |
| 2017-08-02 | 518 | 521 | 518 | 520 | 6,000 | 520 |
| 2017-08-01 | 516 | 524 | 516 | 524 | 36,000 | 524 |
| 2017-07-31 | 517 | 523 | 513 | 521 | 74,000 | 521 |
| 2017-07-28 | 516 | 520 | 516 | 517 | 25,000 | 517 |
| 2017-07-27 | 516 | 516 | 510 | 516 | 25,000 | 516 |
| 2017-07-26 | 513 | 515 | 510 | 514 | 65,000 | 514 |
| 2017-07-25 | 511 | 514 | 511 | 513 | 18,000 | 513 |
| 2017-07-24 | 509 | 512 | 508 | 511 | 19,000 | 511 |
| 2017-07-21 | 509 | 511 | 509 | 510 | 17,000 | 510 |
| 2017-07-20 | 516 | 518 | 498 | 509 | 86,000 | 509 |
| 2017-07-19 | 513 | 515 | 513 | 514 | 10,000 | 514 |
| 2017-07-18 | 515 | 517 | 511 | 514 | 34,000 | 514 |
| 2017-07-14 | 515 | 518 | 515 | 515 | 16,000 | 515 |
| 2017-07-13 | 514 | 519 | 512 | 515 | 18,000 | 515 |
| 2017-07-12 | 510 | 515 | 510 | 514 | 27,000 | 514 |
| 2017-07-11 | 512 | 520 | 511 | 513 | 71,000 | 513 |
| 2017-07-10 | 509 | 511 | 507 | 507 | 37,000 | 507 |
| 2017-07-07 | 504 | 507 | 504 | 504 | 39,000 | 504 |
| 2017-07-06 | 509 | 512 | 507 | 509 | 27,000 | 509 |
| 2017-07-05 | 506 | 508 | 506 | 506 | 9,000 | 506 |
| 2017-07-04 | 508 | 512 | 506 | 506 | 18,000 | 506 |
| 2017-07-03 | 510 | 511 | 503 | 509 | 27,000 | 509 |
| 2017-06-30 | 506 | 509 | 505 | 509 | 13,000 | 509 |
| 2017-06-29 | 510 | 512 | 509 | 511 | 23,000 | 511 |
| 2017-06-28 | 511 | 513 | 511 | 511 | 12,000 | 511 |
| 2017-06-27 | 512 | 513 | 511 | 512 | 18,000 | 512 |
| 2017-06-26 | 515 | 515 | 513 | 513 | 27,000 | 513 |
| 2017-06-23 | 514 | 516 | 513 | 515 | 24,000 | 515 |
| 2017-06-22 | 514 | 515 | 513 | 514 | 8,000 | 514 |
| 2017-06-21 | 512 | 515 | 512 | 514 | 18,000 | 514 |
| 2017-06-20 | 510 | 514 | 508 | 512 | 27,000 | 512 |
| 2017-06-19 | 507 | 513 | 507 | 512 | 27,000 | 512 |
| 2017-06-16 | 510 | 515 | 508 | 508 | 24,000 | 508 |
| 2017-06-15 | 509 | 512 | 509 | 510 | 19,000 | 510 |
| 2017-06-14 | 511 | 513 | 509 | 509 | 12,000 | 509 |
| 2017-06-13 | 510 | 514 | 510 | 512 | 13,000 | 512 |
| 2017-06-12 | 508 | 516 | 508 | 512 | 18,000 | 512 |
| 2017-06-09 | 510 | 513 | 510 | 511 | 29,000 | 511 |
| 2017-06-08 | 512 | 512 | 509 | 509 | 11,000 | 509 |
| 2017-06-07 | 515 | 515 | 507 | 508 | 39,000 | 508 |
| 2017-06-06 | 511 | 517 | 510 | 515 | 12,000 | 515 |
| 2017-06-05 | 515 | 515 | 511 | 511 | 17,000 | 511 |
| 2017-06-02 | 511 | 515 | 510 | 515 | 28,000 | 515 |
| 2017-06-01 | 505 | 516 | 505 | 511 | 37,000 | 511 |
| 2017-05-31 | 517 | 517 | 505 | 505 | 42,000 | 505 |
| 2017-05-30 | 527 | 527 | 516 | 517 | 46,000 | 517 |
| 2017-05-29 | 527 | 527 | 526 | 526 | 9,000 | 526 |
| 2017-05-26 | 518 | 524 | 518 | 524 | 68,000 | 524 |
| 2017-05-25 | 516 | 523 | 516 | 518 | 39,000 | 518 |
| 2017-05-24 | 518 | 523 | 516 | 516 | 31,000 | 516 |
| 2017-05-23 | 511 | 517 | 511 | 517 | 13,000 | 517 |
| 2017-05-22 | 511 | 511 | 509 | 511 | 13,000 | 511 |
| 2017-05-19 | 512 | 512 | 509 | 510 | 21,000 | 510 |
| 2017-05-18 | 515 | 515 | 509 | 512 | 20,000 | 512 |
| 2017-05-17 | 511 | 517 | 510 | 515 | 44,000 | 515 |
| 2017-05-16 | 525 | 525 | 516 | 519 | 28,000 | 519 |
| 2017-05-15 | 532 | 532 | 525 | 527 | 37,000 | 527 |
| 2017-05-12 | 533 | 533 | 528 | 533 | 18,000 | 533 |
| 2017-05-11 | 535 | 535 | 530 | 533 | 24,000 | 533 |
| 2017-05-10 | 531 | 535 | 529 | 535 | 32,000 | 535 |
| 2017-05-09 | 530 | 538 | 526 | 531 | 84,000 | 531 |
| 2017-05-08 | 525 | 530 | 525 | 529 | 79,000 | 529 |
| 2017-05-02 | 515 | 526 | 504 | 522 | 47,000 | 522 |
| 2017-05-01 | 510 | 515 | 510 | 514 | 20,000 | 514 |
| 2017-04-28 | 508 | 519 | 508 | 512 | 36,000 | 512 |
| 2017-04-27 | 510 | 513 | 507 | 508 | 53,000 | 508 |
| 2017-04-26 | 508 | 510 | 506 | 510 | 53,000 | 510 |
| 2017-04-25 | 504 | 508 | 504 | 508 | 22,000 | 508 |
| 2017-04-24 | 510 | 510 | 506 | 508 | 20,000 | 508 |
| 2017-04-21 | 505 | 506 | 501 | 506 | 32,000 | 506 |
| 2017-04-20 | 504 | 504 | 500 | 502 | 13,000 | 502 |
| 2017-04-19 | 498 | 505 | 498 | 499 | 26,000 | 499 |
| 2017-04-18 | 500 | 505 | 499 | 500 | 30,000 | 500 |
| 2017-04-17 | 499 | 501 | 495 | 500 | 26,000 | 500 |
| 2017-04-14 | 498 | 502 | 497 | 499 | 21,000 | 499 |
| 2017-04-13 | 493 | 499 | 490 | 498 | 35,000 | 498 |
| 2017-04-12 | 503 | 503 | 496 | 498 | 36,000 | 498 |
| 2017-04-11 | 506 | 506 | 500 | 501 | 33,000 | 501 |
| 2017-04-10 | 503 | 505 | 499 | 504 | 17,000 | 504 |
| 2017-04-07 | 500 | 503 | 497 | 498 | 36,000 | 498 |
| 2017-04-06 | 503 | 503 | 497 | 500 | 34,000 | 500 |
| 2017-04-05 | 516 | 516 | 503 | 503 | 36,000 | 503 |
| 2017-04-04 | 522 | 522 | 503 | 516 | 55,000 | 516 |
| 2017-04-03 | 527 | 527 | 525 | 527 | 18,000 | 527 |
| 2017-03-31 | 534 | 540 | 527 | 527 | 30,000 | 527 |
| 2017-03-30 | 535 | 535 | 529 | 534 | 14,000 | 534 |
| 2017-03-29 | 541 | 541 | 537 | 539 | 23,000 | 539 |
| 2017-03-28 | 534 | 541 | 532 | 541 | 54,000 | 541 |
| 2017-03-27 | 530 | 531 | 526 | 528 | 42,000 | 528 |
| 2017-03-24 | 523 | 532 | 523 | 530 | 32,000 | 530 |
| 2017-03-23 | 527 | 527 | 523 | 523 | 21,000 | 523 |
| 2017-03-22 | 531 | 531 | 523 | 523 | 48,000 | 523 |
| 2017-03-21 | 531 | 537 | 531 | 533 | 33,000 | 533 |
| 2017-03-17 | 535 | 536 | 532 | 534 | 28,000 | 534 |
| 2017-03-16 | 535 | 538 | 535 | 537 | 12,000 | 537 |
| 2017-03-15 | 538 | 538 | 535 | 536 | 29,000 | 536 |
| 2017-03-14 | 539 | 539 | 535 | 538 | 8,000 | 538 |
| 2017-03-13 | 539 | 540 | 538 | 539 | 22,000 | 539 |
| 2017-03-10 | 538 | 542 | 534 | 539 | 67,000 | 539 |
| 2017-03-09 | 539 | 543 | 535 | 538 | 61,000 | 538 |
| 2017-03-08 | 538 | 538 | 531 | 533 | 11,000 | 533 |
| 2017-03-07 | 533 | 534 | 531 | 534 | 8,000 | 534 |
| 2017-03-06 | 530 | 536 | 530 | 535 | 30,000 | 535 |
| 2017-03-03 | 530 | 532 | 529 | 530 | 23,000 | 530 |
| 2017-03-02 | 532 | 533 | 528 | 533 | 31,000 | 533 |
| 2017-03-01 | 527 | 531 | 527 | 528 | 12,000 | 528 |
| 2017-02-28 | 521 | 532 | 521 | 527 | 52,000 | 527 |
| 2017-02-27 | 526 | 529 | 522 | 526 | 34,000 | 526 |
| 2017-02-24 | 534 | 534 | 524 | 526 | 32,000 | 526 |
| 2017-02-23 | 533 | 537 | 531 | 536 | 16,000 | 536 |
| 2017-02-22 | 530 | 535 | 528 | 532 | 19,000 | 532 |
| 2017-02-21 | 533 | 533 | 519 | 530 | 51,000 | 530 |
| 2017-02-20 | 533 | 538 | 533 | 533 | 7,000 | 533 |
| 2017-02-17 | 535 | 535 | 530 | 533 | 17,000 | 533 |
| 2017-02-16 | 535 | 537 | 530 | 535 | 33,000 | 535 |
| 2017-02-15 | 520 | 533 | 516 | 533 | 84,000 | 533 |
| 2017-02-14 | 520 | 520 | 517 | 520 | 37,000 | 520 |
| 2017-02-13 | 516 | 518 | 513 | 518 | 33,000 | 518 |
| 2017-02-10 | 513 | 518 | 513 | 518 | 35,000 | 518 |
| 2017-02-09 | 510 | 513 | 510 | 513 | 11,000 | 513 |
| 2017-02-08 | 505 | 508 | 501 | 508 | 13,000 | 508 |
| 2017-02-07 | 500 | 506 | 500 | 505 | 13,000 | 505 |
| 2017-02-06 | 501 | 503 | 501 | 502 | 32,000 | 502 |
| 2017-02-03 | 507 | 507 | 502 | 506 | 19,000 | 506 |
| 2017-02-02 | 502 | 507 | 502 | 507 | 29,000 | 507 |
| 2017-02-01 | 509 | 512 | 501 | 502 | 44,000 | 502 |
| 2017-01-31 | 510 | 514 | 508 | 514 | 82,000 | 514 |
| 2017-01-30 | 505 | 508 | 505 | 508 | 35,000 | 508 |
| 2017-01-27 | 511 | 511 | 503 | 505 | 37,000 | 505 |
| 2017-01-26 | 509 | 509 | 504 | 506 | 57,000 | 506 |
| 2017-01-25 | 505 | 510 | 484 | 509 | 135,000 | 509 |
| 2017-01-24 | 496 | 503 | 492 | 503 | 32,000 | 503 |
| 2017-01-23 | 511 | 511 | 497 | 497 | 128,000 | 497 |
| 2017-01-20 | 508 | 512 | 508 | 511 | 43,000 | 511 |
| 2017-01-19 | 507 | 511 | 505 | 508 | 24,000 | 508 |
| 2017-01-18 | 505 | 507 | 502 | 507 | 17,000 | 507 |
| 2017-01-17 | 507 | 510 | 500 | 508 | 34,000 | 508 |
| 2017-01-16 | 512 | 515 | 509 | 509 | 19,000 | 509 |
| 2017-01-13 | 510 | 512 | 508 | 512 | 21,000 | 512 |
| 2017-01-12 | 514 | 514 | 506 | 512 | 31,000 | 512 |
| 2017-01-11 | 513 | 513 | 510 | 513 | 13,000 | 513 |
| 2017-01-10 | 509 | 515 | 508 | 513 | 33,000 | 513 |
| 2017-01-06 | 504 | 514 | 497 | 512 | 33,000 | 512 |
| 2017-01-05 | 514 | 514 | 493 | 504 | 74,000 | 504 |
| 2017-01-04 | 507 | 514 | 506 | 510 | 65,000 | 510 |
分割・併合履歴 ： なし