[7822 東証1部] 永大産業 日足 時系列データ

[7822 東証1部] 永大産業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29541.00541.00537.00539.002300012409000
2017-03-28534.00541.00532.00541.005400028966000
2017-03-27530.00531.00526.00528.004200022223000
2017-03-24523.00532.00523.00530.003200016920000
2017-03-23527.00527.00523.00523.002100010996000
2017-03-22531.00531.00523.00523.004800025303000
2017-03-21531.00537.00531.00533.003300017596000
2017-03-17535.00536.00532.00534.002800014961000
2017-03-16535.00538.00535.00537.00120006440000
2017-03-15538.00538.00535.00536.002900015567000
2017-03-14539.00539.00535.00538.0080004294000
2017-03-13539.00540.00538.00539.002200011859000
2017-03-10538.00542.00534.00539.006700036038000
2017-03-09539.00543.00535.00538.006100032907000
2017-03-08538.00538.00531.00533.00110005869000
2017-03-07533.00534.00531.00534.0080004261000
2017-03-06530.00536.00530.00535.003000016033000
2017-03-03530.00532.00529.00530.002300012200000
2017-03-02532.00533.00528.00533.003100016456000
2017-03-01527.00531.00527.00528.00120006344000
2017-02-28521.00532.00521.00527.005200027334000
2017-02-27526.00529.00522.00526.003400017879000
2017-02-24534.00534.00524.00526.003200016867000
2017-02-23533.00537.00531.00536.00160008551000
2017-02-22530.00535.00528.00532.001900010112000
2017-02-21533.00533.00519.00530.005100027056000
2017-02-20533.00538.00533.00533.0070003742000
2017-02-17535.00535.00530.00533.00170009044000
2017-02-16535.00537.00530.00535.003300017634000
2017-02-15520.00533.00516.00533.008400044122000
2017-02-14520.00520.00517.00520.003700019207000
2017-02-13516.00518.00513.00518.003300017060000
2017-02-10513.00518.00513.00518.003500018037000
2017-02-09510.00513.00510.00513.00110005632000
2017-02-08505.00508.00501.00508.00130006560000
2017-02-07500.00506.00500.00505.00130006554000
2017-02-06501.00503.00501.00502.003200016044000
2017-02-03507.00507.00502.00506.00190009609000
2017-02-02502.00507.00502.00507.002900014642000
2017-02-01509.00512.00501.00502.004400022262000
2017-01-31510.00514.00508.00514.008200041869000
2017-01-30505.00508.00505.00508.003500017725000
2017-01-27511.00511.00503.00505.003700018725000
2017-01-26509.00509.00504.00506.005700028894000
2017-01-25505.00510.00484.00509.0013500067067000
2017-01-24496.00503.00492.00503.003200015957000
2017-01-23511.00511.00497.00497.0012800064224000
2017-01-20508.00512.00508.00511.004300021895000
2017-01-19507.00511.00505.00508.002400012177000
2017-01-18505.00507.00502.00507.00170008577000
2017-01-17507.00510.00500.00508.003400017198000
2017-01-16512.00515.00509.00509.00190009724000
2017-01-13510.00512.00508.00512.002100010718000
2017-01-12514.00514.00506.00512.003100015804000
2017-01-11513.00513.00510.00513.00130006655000
2017-01-10509.00515.00508.00513.003300016916000
2017-01-06504.00514.00497.00512.003300016770000
2017-01-05514.00514.00493.00504.007400037543000
2017-01-04507.00514.00506.00510.006500033177000
2016-12-30508.00508.00472.00507.006600032831000
2016-12-29506.00508.00504.00508.003100015708000
2016-12-28503.00508.00501.00506.003600018191000
2016-12-27505.00505.00503.00504.00140007059000
2016-12-26504.00505.00501.00505.004300021656000
2016-12-22502.00504.00501.00504.002800014075000
2016-12-21503.00503.00501.00503.00150007539000
2016-12-20501.00504.00500.00504.003400017104000
2016-12-19500.00504.00500.00504.002300011554000
2016-12-16503.00503.00499.00503.004200021065000
2016-12-15504.00504.00502.00503.004000020135000
2016-12-14511.00511.00500.00507.003500017705000
2016-12-13509.00511.00503.00511.006700033992000
2016-12-12505.00509.00503.00509.005100025810000
2016-12-09497.00505.00497.00505.004900024568000
2016-12-08503.00505.00502.00505.004200021159000
2016-12-07501.00503.00497.00503.005900029541000
2016-12-06491.00502.00491.00499.0012300061149000
2016-12-05488.00492.00487.00492.002900014204000
2016-12-02490.00490.00487.00489.002900014184000
2016-12-01493.00495.00485.00491.007500036837000
2016-11-30486.00492.00486.00491.007100034737000
2016-11-29478.00487.00477.00484.0016000077236000
2016-11-28474.00479.00470.00479.005700027049000
2016-11-25473.00476.00470.00474.005600026486000
2016-11-24478.00478.00472.00476.003700017573000
2016-11-22478.00479.00475.00478.003000014327000
2016-11-21476.00479.00474.00478.003900018585000
2016-11-18473.00475.00473.00475.003400016121000
2016-11-17469.00474.00467.00473.005200024456000
2016-11-16469.00470.00466.00470.005700026724000
2016-11-15466.00469.00464.00466.004400020530000
2016-11-14462.00467.00462.00466.003500016283000
2016-11-11462.00468.00455.00458.004800022100000
2016-11-10452.00463.00452.00462.005500025237000
2016-11-09459.00459.00445.00447.004300019361000
2016-11-08463.00463.00454.00459.004600021072000
2016-11-07455.00464.00453.00463.006400029269000
2016-11-04455.00455.00444.00452.004300019403000
2016-11-02454.00457.00449.00455.004800021788000
2016-11-01453.00457.00450.00455.002900013133000
2016-10-31452.00457.00448.00453.0010700048352000
2016-10-28446.00450.00442.00450.0016300072943000
2016-10-27445.00450.00444.00446.005200023180000
2016-10-26448.00449.00446.00448.004200018801000
2016-10-25446.00448.00445.00448.002500011184000
2016-10-24441.00450.00440.00448.004500019999000
2016-10-21445.00445.00441.00441.00210009309000
2016-10-20447.00447.00445.00446.002300010262000
2016-10-19442.00448.00440.00445.002600011549000
2016-10-18442.00446.00436.00444.007900034942000
2016-10-17441.00443.00437.00438.003400014956000
2016-10-14437.00441.00433.00441.002900012720000
2016-10-13437.00438.00436.00436.00170007432000
2016-10-12433.00437.00433.00436.004000017383000
2016-10-11429.00436.00429.00433.003300014302000
2016-10-07431.00432.00429.00432.00220009468000
2016-10-06433.00434.00430.00430.004400018988000
2016-10-05424.00431.00424.00431.005300022682000
2016-10-04423.00424.00420.00422.003700015607000
2016-10-03423.00423.00419.00419.00210008837000
2016-09-30420.00425.00415.00417.0010100042332000
2016-09-29422.00424.00415.00420.009600040220000
2016-09-28424.00427.00419.00422.007900033471000
2016-09-27424.00431.00422.00431.004600019697000
2016-09-26427.00429.00424.00424.004300018338000
2016-09-23421.00429.00421.00427.004900020860000
2016-09-21416.00424.00416.00423.003000012633000
2016-09-20415.00421.00413.00416.005400022499000
2016-09-16418.00419.00412.00412.007400030723000
2016-09-15420.00421.00420.00420.00190007983000
2016-09-14417.00425.00417.00420.002600010941000
2016-09-13417.00420.00416.00419.003800015878000
2016-09-12415.00418.00415.00417.00120005000000
2016-09-09422.00422.00419.00419.003700015581000
2016-09-08425.00425.00417.00419.004500018874000
2016-09-07417.00425.00417.00425.002800011850000
2016-09-06417.00424.00417.00422.00210008841000
2016-09-05420.00422.00415.00419.003100013008000
2016-09-02418.00421.00417.00420.00110004611000
2016-09-01416.00423.00416.00421.004200017658000
2016-08-31414.00421.00413.00420.003000012513000
2016-08-30416.00421.00416.00417.00200008359000
2016-08-29429.00429.00417.00418.006200026129000
2016-08-26423.00429.00420.00428.004900020790000
2016-08-25418.00423.00418.00423.00110004634000
2016-08-24415.00420.00415.00420.0060002512000
2016-08-23417.00417.00415.00416.00100004165000
2016-08-22413.00418.00412.00417.00220009136000
2016-08-19412.00417.00411.00415.004200017413000
2016-08-18415.00417.00412.00412.003300013672000
2016-08-17425.00427.00407.00421.008400035146000
2016-08-16435.00435.00426.00427.002700011599000
2016-08-15440.00440.00437.00438.003800016677000
2016-08-12433.00437.00430.00437.003000013030000
2016-08-10429.00431.00422.00431.003100013291000
2016-08-09436.00436.00431.00436.006400027832000
2016-08-08424.00436.00424.00436.003000012910000
2016-08-05432.00432.00422.00432.00190008167000
2016-08-04434.00434.00428.00432.00210009066000
2016-08-03431.00434.00428.00434.003200013817000
2016-08-02433.00435.00431.00433.00190008223000
2016-08-01435.00436.00432.00434.007700033473000
2016-07-29429.00435.00426.00435.002700011614000
2016-07-28429.00433.00425.00432.003900016765000
2016-07-27429.00436.00428.00433.007300031485000
2016-07-26420.00425.00420.00425.003800016064000
2016-07-25416.00419.00415.00418.00200008343000
2016-07-22415.00417.00412.00416.002500010373000
2016-07-21414.00417.00411.00415.003100012838000
2016-07-20407.00412.00403.00412.006300025698000
2016-07-19405.00410.00401.00407.003900015837000
2016-07-15404.00405.00402.00405.00230009276000
2016-07-14397.00408.00397.00402.005600022540000
2016-07-13399.00407.00393.00393.006900027498000
2016-07-12393.00398.00392.00392.004800018888000
2016-07-11385.00391.00383.00386.003800014701000
2016-07-08385.00385.00381.00381.003200012248000
2016-07-07390.00390.00380.00381.002600010002000
2016-07-06390.00399.00380.00386.004200016224000
2016-07-05396.00399.00392.00393.00250009843000
2016-07-04396.00400.00395.00396.00170006752000
2016-07-01395.00409.00395.00396.005300021201000
2016-06-30393.00400.00393.00397.00160006350000
2016-06-29391.00398.00390.00392.00210008262000
2016-06-28401.00401.00375.00391.007300028539000
2016-06-27391.00402.00391.00400.003500013867000
2016-06-24400.00400.00390.00391.003800014947000
2016-06-23400.00403.00398.00402.002600010395000
2016-06-22399.00400.00398.00399.00120004788000
2016-06-21400.00400.00397.00398.00180007172000
2016-06-20399.00400.00398.00398.0030001197000
2016-06-17400.00400.00394.00394.003300013042000
2016-06-16404.00404.00393.00393.004100016237000
2016-06-15404.00404.00401.00401.00140005642000
2016-06-14408.00408.00402.00404.004300017396000
2016-06-13413.00414.00408.00408.00220009034000
2016-06-10420.00425.00406.00421.006900028869000
2016-06-09424.00424.00420.00421.0090003792000
2016-06-08422.00425.00422.00424.00100004235000
2016-06-07421.00425.00420.00422.00170007167000
2016-06-06424.00426.00418.00423.002500010547000
2016-06-03421.00426.00421.00424.00120005084000
2016-06-02425.00425.00424.00424.00120005098000
2016-06-01430.00433.00426.00428.002700011580000
2016-05-31428.00433.00420.00433.003800016254000
2016-05-30428.00433.00428.00431.002400010336000
2016-05-27431.00434.00429.00431.002600011213000
2016-05-26430.00434.00430.00434.002800012077000
2016-05-25432.00434.00430.00430.002400010360000
2016-05-24435.00435.00431.00431.00220009518000
2016-05-23428.00435.00428.00435.00200008641000
2016-05-20426.00432.00425.00432.0090003866000
2016-05-19428.00434.00428.00430.00210009008000
2016-05-18432.00433.00427.00431.00180007758000
2016-05-17428.00438.00428.00438.00220009555000
2016-05-16430.00440.00430.00435.003600015694000
2016-05-13428.00432.00422.00430.003800016266000
2016-05-12430.00433.00411.00433.004400018603000
2016-05-11425.00437.00425.00436.009900042635000
2016-05-10417.00424.00416.00424.007200030218000
2016-05-09406.00413.00406.00406.00100004071000
2016-05-06396.00404.00396.00399.00100003993000
2016-05-02408.00408.00395.00395.00100003990000
2016-04-28410.00414.00406.00408.00190007751000
2016-04-27416.00416.00414.00416.0080003325000
2016-04-26415.00416.00413.00416.003300013696000
2016-04-25414.00415.00414.00415.00110004556000
2016-04-22413.00414.00411.00414.0080003304000
2016-04-21412.00414.00410.00413.003200013195000
2016-04-20410.00410.00406.00406.0040001632000
2016-04-19406.00410.00406.00410.0080003275000
2016-04-18411.00411.00406.00406.0080003270000
2016-04-15407.00408.00403.00407.00150006097000
2016-04-14395.00407.00395.00407.00200008056000
2016-04-13392.00395.00392.00395.0070002758000
2016-04-12386.00397.00386.00390.0080003127000
2016-04-11393.00393.00389.00389.00100003903000
2016-04-08394.00401.00390.00393.00240009453000
2016-04-07395.00395.00393.00393.0040001576000
2016-04-06402.00402.00395.00395.00180007136000
2016-04-05408.00408.00398.00398.00190007659000
2016-04-04405.00410.00404.00408.00160006523000
2016-04-01406.00416.00404.00407.003300013520000
2016-03-31405.00407.00405.00406.0070002842000
2016-03-30409.00410.00401.00410.00130005302000
2016-03-29420.00428.00409.00417.00210008766000
2016-03-28418.00421.00418.00421.00180007540000
2016-03-25418.00420.00418.00418.0090003772000
2016-03-24420.00421.00417.00418.00180007545000
2016-03-23418.00420.00412.00420.00120005020000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog