7822 永大産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	290	292	288	290	21,400	290
2021-12-29	282	291	282	291	50,500	291
2021-12-28	275	281	275	281	79,700	281
2021-12-27	273	275	271	275	47,900	275
2021-12-24	273	275	272	273	29,500	273
2021-12-23	279	279	273	273	37,400	273
2021-12-22	278	279	275	276	24,400	276
2021-12-21	278	279	275	278	48,800	278
2021-12-20	285	285	279	279	16,600	279
2021-12-17	290	290	285	287	16,200	287
2021-12-16	290	290	286	288	37,400	288
2021-12-15	287	291	287	289	36,300	289
2021-12-14	288	289	285	287	16,700	287
2021-12-13	288	288	286	288	22,700	288
2021-12-10	292	292	287	288	23,300	288
2021-12-09	290	291	288	289	15,800	289
2021-12-08	295	295	288	293	43,000	293
2021-12-07	291	293	286	292	41,200	292
2021-12-06	287	288	279	286	32,900	286
2021-12-03	272	276	271	276	32,600	276
2021-12-02	272	277	270	270	36,600	270
2021-12-01	272	276	272	273	12,300	273
2021-11-30	277	286	272	272	55,500	272
2021-11-29	280	282	277	277	51,300	277
2021-11-26	285	287	282	282	43,300	282
2021-11-25	285	286	283	285	60,200	285
2021-11-24	284	286	283	283	14,500	283
2021-11-22	285	285	282	284	9,500	284
2021-11-19	286	287	283	284	19,200	284
2021-11-18	290	290	284	285	66,100	285
2021-11-17	292	293	291	291	10,800	291
2021-11-16	292	295	292	293	16,700	293
2021-11-15	295	295	289	291	30,100	291
2021-11-12	289	295	289	295	23,300	295
2021-11-11	292	293	287	289	35,800	289
2021-11-10	293	294	292	294	12,800	294
2021-11-09	294	295	292	293	20,800	293
2021-11-08	296	297	294	294	65,400	294
2021-11-05	298	298	295	295	20,400	295
2021-11-04	296	298	292	298	43,900	298
2021-11-02	297	297	293	293	25,000	293
2021-11-01	295	297	292	297	32,900	297
2021-10-29	292	293	290	292	25,800	292
2021-10-28	291	294	290	294	31,800	294
2021-10-27	294	294	291	292	33,700	292
2021-10-26	296	297	294	294	40,000	294
2021-10-25	298	298	296	296	20,900	296
2021-10-22	296	299	295	297	29,000	297
2021-10-21	299	299	295	295	16,500	295
2021-10-20	300	300	297	297	12,000	297
2021-10-19	299	299	298	298	6,400	298
2021-10-18	300	301	298	299	26,400	299
2021-10-15	298	299	297	299	20,800	299
2021-10-14	297	298	296	298	15,500	298
2021-10-13	300	300	297	297	19,700	297
2021-10-12	297	299	297	298	9,600	298
2021-10-11	297	299	297	299	9,400	299
2021-10-08	297	298	295	298	18,400	298
2021-10-07	294	296	294	294	9,100	294
2021-10-06	295	298	295	295	22,200	295
2021-10-05	294	297	292	295	35,500	295
2021-10-04	297	297	294	294	27,700	294
2021-10-01	303	303	296	296	29,800	296
2021-09-30	303	303	300	300	24,900	300
2021-09-29	294	304	294	304	63,900	304
2021-09-28	310	310	306	307	63,200	307
2021-09-27	314	316	309	309	53,500	309
2021-09-24	311	314	309	314	33,200	314
2021-09-22	308	308	306	307	20,300	307
2021-09-21	314	314	307	308	53,200	308
2021-09-17	317	317	313	315	35,000	315
2021-09-16	316	317	311	317	30,900	317
2021-09-15	311	314	311	314	24,900	314
2021-09-14	312	315	310	315	46,700	315
2021-09-13	310	311	308	311	27,100	311
2021-09-10	305	310	305	310	68,300	310
2021-09-09	309	309	306	308	16,900	308
2021-09-08	306	309	305	309	24,800	309
2021-09-07	309	309	301	305	38,200	305
2021-09-06	308	309	305	308	27,500	308
2021-09-03	302	308	299	308	40,800	308
2021-09-02	302	302	299	300	16,400	300
2021-09-01	299	301	299	301	8,000	301
2021-08-31	299	301	298	298	16,100	298
2021-08-30	301	301	299	300	13,800	300
2021-08-27	301	301	299	301	24,700	301
2021-08-26	298	300	298	300	17,200	300
2021-08-25	300	300	297	298	14,000	298
2021-08-24	297	299	295	299	32,000	299
2021-08-23	295	296	293	295	23,000	295
2021-08-20	300	300	294	297	63,200	297
2021-08-19	292	294	291	292	28,300	292
2021-08-18	290	294	290	292	13,000	292
2021-08-17	295	295	290	291	45,900	291
2021-08-16	296	296	293	294	52,600	294
2021-08-13	298	298	294	296	33,200	296
2021-08-12	299	299	294	296	16,700	296
2021-08-11	296	297	295	297	23,000	297
2021-08-10	296	297	294	296	40,500	296
2021-08-06	296	297	294	296	22,800	296
2021-08-05	297	300	297	300	18,900	300
2021-08-04	300	300	296	297	38,200	297
2021-08-03	303	303	299	299	42,500	299
2021-08-02	303	303	301	303	30,200	303
2021-07-30	302	302	296	299	98,700	299
2021-07-29	302	304	299	304	25,700	304
2021-07-28	300	303	300	301	38,200	301
2021-07-27	299	303	299	303	42,400	303
2021-07-26	301	302	297	297	44,300	297
2021-07-21	298	299	297	299	12,100	299
2021-07-20	298	298	295	296	62,600	296
2021-07-19	299	300	296	298	35,300	298
2021-07-16	300	302	300	300	15,800	300
2021-07-15	307	307	300	300	42,200	300
2021-07-14	306	307	303	307	23,300	307
2021-07-13	300	306	300	306	79,000	306
2021-07-12	296	299	296	299	35,600	299
2021-07-09	294	298	291	295	66,200	295
2021-07-08	299	299	296	296	35,000	296
2021-07-07	297	301	297	297	81,700	297
2021-07-06	297	299	297	297	18,800	297
2021-07-05	299	301	297	297	49,100	297
2021-07-02	299	302	298	298	49,500	298
2021-07-01	301	301	298	298	30,100	298
2021-06-30	301	301	298	299	26,900	299
2021-06-29	303	303	298	300	40,600	300
2021-06-28	300	303	300	303	77,100	303
2021-06-25	304	304	300	300	50,100	300
2021-06-24	304	304	300	302	23,300	302
2021-06-23	305	306	300	304	33,300	304
2021-06-22	304	306	301	305	41,700	305
2021-06-21	299	305	298	298	93,100	298
2021-06-18	316	316	303	304	106,100	304
2021-06-17	315	319	314	315	33,900	315
2021-06-16	312	318	312	316	64,100	316
2021-06-15	309	313	308	312	42,800	312
2021-06-14	316	316	308	309	48,700	309
2021-06-11	321	321	313	314	101,500	314
2021-06-10	319	322	316	319	89,300	319
2021-06-09	320	325	318	320	115,100	320
2021-06-08	313	323	310	321	230,300	321
2021-06-07	305	309	303	306	105,200	306
2021-06-04	299	306	298	303	88,400	303
2021-06-03	299	304	298	300	84,600	300
2021-06-02	301	304	299	299	85,600	299
2021-06-01	304	304	300	304	49,200	304
2021-05-31	307	308	300	303	62,500	303
2021-05-28	305	307	304	307	37,800	307
2021-05-27	306	307	301	301	56,900	301
2021-05-26	308	310	306	307	42,700	307
2021-05-25	312	312	307	308	37,900	308
2021-05-24	308	315	308	312	45,600	312
2021-05-21	307	311	306	308	40,100	308
2021-05-20	308	309	305	306	43,000	306
2021-05-19	310	319	306	306	104,000	306
2021-05-18	304	318	304	316	66,900	316
2021-05-17	316	321	299	305	161,500	305
2021-05-14	321	324	311	315	159,200	315
2021-05-13	317	320	306	308	193,300	308
2021-05-12	330	334	313	321	259,000	321
2021-05-11	339	344	330	335	189,100	335
2021-05-10	345	367	338	347	365,400	347
2021-05-07	350	350	332	341	294,300	341
2021-05-06	337	351	330	340	753,900	340
2021-04-30	332	336	321	323	314,800	323
2021-04-28	318	332	311	316	401,500	316
2021-04-27	305	342	301	321	968,400	321
2021-04-26	302	302	300	300	39,700	300
2021-04-23	299	304	296	300	39,700	300
2021-04-22	295	299	295	297	18,200	297
2021-04-21	294	294	292	293	23,000	293
2021-04-20	298	300	295	295	40,800	295
2021-04-19	300	301	299	299	8,200	299
2021-04-16	301	301	300	300	6,000	300
2021-04-15	300	301	300	301	13,100	301
2021-04-14	299	300	298	300	7,300	300
2021-04-13	298	299	298	299	9,600	299
2021-04-12	299	299	296	298	14,100	298
2021-04-09	296	298	296	296	10,800	296
2021-04-08	300	300	295	295	36,100	295
2021-04-07	298	302	298	302	16,200	302
2021-04-06	300	302	296	297	49,500	297
2021-04-05	295	299	295	299	23,900	299
2021-04-02	296	298	294	294	16,000	294
2021-04-01	299	300	295	295	28,800	295
2021-03-31	302	302	297	298	40,000	298
2021-03-30	310	310	302	304	43,600	304
2021-03-29	312	319	309	319	86,200	319
2021-03-26	307	311	304	311	60,600	311
2021-03-25	302	310	301	307	51,400	307
2021-03-24	303	310	299	300	103,200	300
2021-03-23	300	308	299	300	110,900	300
2021-03-22	302	302	300	302	45,800	302
2021-03-19	304	305	298	300	131,300	300
2021-03-18	302	304	300	304	38,800	304
2021-03-17	300	302	299	302	41,400	302
2021-03-16	301	303	297	299	115,300	299
2021-03-15	305	309	297	300	177,300	300
2021-03-12	305	307	303	305	42,300	305
2021-03-11	309	311	305	308	36,400	308
2021-03-10	310	310	304	307	31,600	307
2021-03-09	309	310	306	310	22,000	310
2021-03-08	307	308	304	308	22,400	308
2021-03-05	302	307	301	307	24,300	307
2021-03-04	300	301	298	301	10,600	301
2021-03-03	300	301	298	301	18,300	301
2021-03-02	300	300	296	300	34,200	300
2021-03-01	300	301	298	299	23,000	299
2021-02-26	302	302	298	299	52,200	299
2021-02-25	303	303	300	302	16,800	302
2021-02-24	302	303	300	303	18,400	303
2021-02-22	302	303	300	302	11,900	302
2021-02-19	302	302	298	298	16,900	298
2021-02-18	302	303	300	303	28,900	303
2021-02-17	305	306	302	302	16,500	302
2021-02-16	306	306	301	305	26,600	305
2021-02-15	306	311	303	306	43,000	306
2021-02-12	307	310	304	306	18,600	306
2021-02-10	310	311	303	305	33,500	305
2021-02-09	315	316	311	314	22,300	314
2021-02-08	310	320	305	315	70,400	315
2021-02-05	299	311	299	308	61,300	308
2021-02-04	295	301	295	295	36,500	295
2021-02-03	295	296	293	295	18,400	295
2021-02-02	300	300	295	295	61,000	295
2021-02-01	294	297	294	295	39,100	295
2021-01-29	294	295	292	294	20,600	294
2021-01-28	287	296	285	296	51,500	296
2021-01-27	290	290	287	288	32,700	288
2021-01-26	285	287	285	287	25,000	287
2021-01-25	283	287	283	285	14,700	285
2021-01-22	286	286	282	282	18,300	282
2021-01-21	288	288	284	286	47,000	286
2021-01-20	285	286	284	284	18,000	284
2021-01-19	283	286	282	284	29,800	284
2021-01-18	279	280	277	280	14,400	280
2021-01-15	282	283	279	279	27,500	279
2021-01-14	282	285	281	282	23,800	282
2021-01-13	281	282	279	282	14,600	282
2021-01-12	278	282	278	282	21,800	282
2021-01-08	279	279	275	279	46,400	279
2021-01-07	276	280	276	279	24,700	279
2021-01-06	274	277	274	276	11,400	276
2021-01-05	273	275	272	272	22,100	272
2021-01-04	277	277	271	273	34,300	273

分割・併合履歴：なし