7822 永大産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	218	219	216	216	11,500	216
2022-12-29	215	218	214	218	20,100	218
2022-12-28	215	217	215	216	25,600	216
2022-12-27	214	216	214	216	40,300	216
2022-12-26	216	217	215	216	59,200	216
2022-12-23	216	218	215	216	45,300	216
2022-12-22	217	218	216	216	54,400	216
2022-12-21	219	219	215	215	64,500	215
2022-12-20	223	224	217	220	89,200	220
2022-12-19	222	224	221	222	69,800	222
2022-12-16	227	227	222	222	33,400	222
2022-12-15	225	226	224	226	35,700	226
2022-12-14	226	226	223	225	29,800	225
2022-12-13	228	228	222	226	87,700	226
2022-12-12	223	225	223	225	15,200	225
2022-12-09	222	223	221	223	23,500	223
2022-12-08	222	222	220	221	19,000	221
2022-12-07	222	224	221	222	19,900	222
2022-12-06	223	224	222	222	35,000	222
2022-12-05	223	225	222	223	29,800	223
2022-12-02	223	225	221	222	60,800	222
2022-12-01	227	227	223	223	32,600	223
2022-11-30	227	228	226	226	34,000	226
2022-11-29	227	227	224	225	41,600	225
2022-11-28	231	231	227	227	55,100	227
2022-11-25	228	231	227	229	32,100	229
2022-11-24	226	228	226	228	68,000	228
2022-11-22	225	226	223	226	45,600	226
2022-11-21	226	227	224	224	38,900	224
2022-11-18	226	227	223	223	42,500	223
2022-11-17	223	225	222	225	18,000	225
2022-11-16	222	225	220	224	69,100	224
2022-11-15	217	219	217	218	23,100	218
2022-11-14	217	218	216	217	29,700	217
2022-11-11	220	220	215	218	40,200	218
2022-11-10	215	218	215	216	31,200	216
2022-11-09	217	217	215	215	23,700	215
2022-11-08	214	218	214	218	49,000	218
2022-11-07	216	218	214	214	51,200	214
2022-11-04	218	219	215	215	45,100	215
2022-11-02	217	222	217	217	27,000	217
2022-11-01	218	221	216	217	45,200	217
2022-10-31	222	222	215	216	119,800	216
2022-10-28	223	226	218	218	295,700	218
2022-10-27	225	228	224	225	95,900	225
2022-10-26	221	225	221	223	56,000	223
2022-10-25	220	223	219	220	67,100	220
2022-10-24	223	223	218	219	52,500	219
2022-10-21	219	221	219	220	37,700	220
2022-10-20	222	222	219	219	50,900	219
2022-10-19	220	226	219	226	87,100	226
2022-10-18	221	222	220	220	41,000	220
2022-10-17	223	223	221	221	50,500	221
2022-10-14	223	224	222	223	53,800	223
2022-10-13	225	226	221	223	112,000	223
2022-10-12	226	227	224	226	81,400	226
2022-10-11	230	230	224	227	79,200	227
2022-10-07	228	232	227	230	79,200	230
2022-10-06	235	237	230	232	68,600	232
2022-10-05	236	237	233	236	39,400	236
2022-10-04	229	233	229	233	55,300	233
2022-10-03	231	231	224	227	66,000	227
2022-09-30	235	235	230	230	27,900	230
2022-09-29	235	236	231	235	44,200	235
2022-09-28	232	235	229	235	97,000	235
2022-09-27	233	236	232	232	71,500	232
2022-09-26	241	242	233	236	100,200	236
2022-09-22	245	245	241	241	35,900	241
2022-09-21	244	245	242	244	47,100	244
2022-09-20	246	247	243	244	54,200	244
2022-09-16	250	250	246	246	46,100	246
2022-09-15	246	247	246	246	16,300	246
2022-09-14	246	249	245	246	53,400	246
2022-09-13	247	248	246	247	35,500	247
2022-09-12	248	248	247	248	15,600	248
2022-09-09	246	248	246	247	41,100	247
2022-09-08	246	248	246	248	31,800	248
2022-09-07	248	248	245	246	57,300	246
2022-09-06	248	249	247	247	31,200	247
2022-09-05	247	250	247	250	30,300	250
2022-09-02	250	250	246	247	131,300	247
2022-09-01	252	252	250	250	88,000	250
2022-08-31	251	253	251	252	52,500	252
2022-08-30	254	255	251	251	53,500	251
2022-08-29	254	254	252	253	57,800	253
2022-08-26	255	256	255	255	17,400	255
2022-08-25	255	256	254	255	26,200	255
2022-08-24	255	256	253	253	49,600	253
2022-08-23	257	257	255	255	36,600	255
2022-08-22	257	258	257	257	22,800	257
2022-08-19	258	258	257	257	32,200	257
2022-08-18	257	259	257	257	41,400	257
2022-08-17	259	259	257	258	38,700	258
2022-08-16	259	259	257	257	20,100	257
2022-08-15	259	260	257	257	44,300	257
2022-08-12	256	260	256	259	34,400	259
2022-08-10	256	258	256	258	30,500	258
2022-08-09	261	261	258	258	15,600	258
2022-08-08	261	261	258	259	25,000	259
2022-08-05	258	261	258	260	27,800	260
2022-08-04	260	260	258	258	12,300	258
2022-08-03	261	262	258	260	20,900	260
2022-08-02	262	263	261	262	79,700	262
2022-08-01	261	263	260	263	36,100	263
2022-07-29	260	262	259	259	31,400	259
2022-07-28	260	262	259	262	44,700	262
2022-07-27	261	261	259	259	29,500	259
2022-07-26	260	262	259	262	65,400	262
2022-07-25	259	261	259	260	28,700	260
2022-07-22	262	262	258	259	50,500	259
2022-07-21	263	263	260	262	41,000	262
2022-07-20	264	264	261	262	75,200	262
2022-07-19	259	263	258	263	38,800	263
2022-07-15	261	261	258	258	53,300	258
2022-07-14	260	263	260	261	13,900	261
2022-07-13	261	263	260	261	15,700	261
2022-07-12	264	264	260	260	56,200	260
2022-07-11	261	264	260	264	28,700	264
2022-07-08	262	263	260	260	32,100	260
2022-07-07	263	263	261	263	19,500	263
2022-07-06	263	263	261	261	31,100	261
2022-07-05	263	264	262	263	18,700	263
2022-07-04	263	263	260	262	25,200	262
2022-07-01	262	262	260	260	47,400	260
2022-06-30	262	265	262	262	29,100	262
2022-06-29	265	269	261	261	94,500	261
2022-06-28	266	266	263	265	31,600	265
2022-06-27	263	264	262	264	34,600	264
2022-06-24	263	264	262	262	16,100	262
2022-06-23	265	265	262	262	13,500	262
2022-06-22	267	267	263	265	17,000	265
2022-06-21	264	267	264	267	21,100	267
2022-06-20	267	267	263	263	34,000	263
2022-06-17	268	270	267	267	29,600	267
2022-06-16	271	273	268	269	27,400	269
2022-06-15	271	273	270	270	34,100	270
2022-06-14	272	275	271	271	20,200	271
2022-06-13	273	275	273	273	17,800	273
2022-06-10	272	276	272	273	26,300	273
2022-06-09	273	275	273	275	31,500	275
2022-06-08	271	275	271	272	25,800	272
2022-06-07	271	275	271	271	23,200	271
2022-06-06	270	273	269	271	30,500	271
2022-06-03	271	273	270	270	19,000	270
2022-06-02	274	274	269	269	26,900	269
2022-06-01	269	273	269	270	24,600	270
2022-05-31	271	273	268	268	48,100	268
2022-05-30	276	276	269	269	106,900	269
2022-05-27	273	274	272	274	25,800	274
2022-05-26	273	277	272	272	48,900	272
2022-05-25	274	274	271	272	17,500	272
2022-05-24	275	276	272	272	20,700	272
2022-05-23	276	279	275	279	23,700	279
2022-05-20	276	276	273	275	9,700	275
2022-05-19	270	276	270	276	22,900	276
2022-05-18	274	275	271	272	31,600	272
2022-05-17	273	277	272	273	12,700	273
2022-05-16	277	279	272	275	82,700	275
2022-05-13	270	277	270	277	27,900	277
2022-05-12	272	274	270	272	38,300	272
2022-05-11	272	274	271	271	12,800	271
2022-05-10	275	275	270	272	29,700	272
2022-05-09	279	279	272	273	24,400	273
2022-05-06	276	280	275	278	54,100	278
2022-05-02	277	280	276	276	19,000	276
2022-04-28	275	280	274	277	53,600	277
2022-04-27	282	285	273	273	149,400	273
2022-04-26	280	286	280	286	51,000	286
2022-04-25	286	286	281	281	32,000	281
2022-04-22	286	289	285	287	23,600	287
2022-04-21	289	292	287	291	31,700	291
2022-04-20	283	289	282	289	40,700	289
2022-04-19	282	283	279	280	30,000	280
2022-04-18	280	282	277	282	15,700	282
2022-04-15	286	286	279	280	37,600	280
2022-04-14	286	287	283	286	11,000	286
2022-04-13	278	286	277	286	22,600	286
2022-04-12	282	284	276	277	36,100	277
2022-04-11	288	288	278	282	59,600	282
2022-04-08	285	288	280	285	51,000	285
2022-04-07	290	292	286	289	26,400	289
2022-04-06	295	295	291	293	24,300	293
2022-04-05	296	297	293	294	23,000	294
2022-04-04	292	295	290	293	32,800	293
2022-04-01	290	293	287	292	30,200	292
2022-03-31	299	301	291	291	48,300	291
2022-03-30	306	306	297	302	45,300	302
2022-03-29	310	310	298	310	118,800	310
2022-03-28	294	302	294	302	41,900	302
2022-03-25	295	295	292	293	15,600	293
2022-03-24	291	295	291	295	18,800	295
2022-03-23	295	296	293	295	27,300	295
2022-03-22	287	292	287	292	36,500	292
2022-03-18	294	294	290	292	27,600	292
2022-03-17	294	295	289	295	32,400	295
2022-03-16	295	295	286	292	35,900	292
2022-03-15	283	289	283	289	24,600	289
2022-03-14	286	287	283	283	16,400	283
2022-03-11	281	288	281	284	44,900	284
2022-03-10	282	289	282	289	30,300	289
2022-03-09	285	290	278	278	51,600	278
2022-03-08	285	292	282	291	36,300	291
2022-03-07	287	288	281	284	43,400	284
2022-03-04	287	290	285	286	30,200	286
2022-03-03	288	292	287	287	20,200	287
2022-03-02	286	290	286	286	21,900	286
2022-03-01	290	296	288	289	49,600	289
2022-02-28	280	293	275	291	76,100	291
2022-02-25	289	293	288	293	28,500	293
2022-02-24	289	292	285	292	35,200	292
2022-02-22	297	299	290	291	41,400	291
2022-02-21	301	304	297	299	29,000	299
2022-02-18	301	308	301	305	11,200	305
2022-02-17	311	311	301	305	29,600	305
2022-02-16	316	316	310	311	12,300	311
2022-02-15	313	316	312	313	31,200	313
2022-02-14	315	317	312	313	33,100	313
2022-02-10	308	317	306	317	31,900	317
2022-02-09	310	320	310	314	61,500	314
2022-02-08	308	311	308	311	18,000	311
2022-02-07	303	310	303	307	25,500	307
2022-02-04	307	307	303	303	26,700	303
2022-02-03	308	309	306	307	25,800	307
2022-02-02	302	308	301	308	19,200	308
2022-02-01	311	311	300	303	81,600	303
2022-01-31	298	306	297	303	34,800	303
2022-01-28	289	297	289	297	26,900	297
2022-01-27	300	302	287	287	70,600	287
2022-01-26	302	304	300	303	44,100	303
2022-01-25	300	303	298	302	24,500	302
2022-01-24	291	303	291	303	55,500	303
2022-01-21	289	294	286	294	70,300	294
2022-01-20	283	290	283	288	42,800	288
2022-01-19	282	285	282	283	43,000	283
2022-01-18	288	292	282	283	170,800	283
2022-01-17	283	294	275	283	412,000	283
2022-01-14	282	286	282	283	27,000	283
2022-01-13	287	287	285	285	11,600	285
2022-01-12	287	288	284	287	22,300	287
2022-01-11	287	288	285	285	14,000	285
2022-01-07	284	286	282	285	22,100	285
2022-01-06	289	289	284	284	26,500	284
2022-01-05	291	292	288	289	28,700	289
2022-01-04	290	292	288	291	25,300	291

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31