[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 
2017-10-20549.00551.00543.00550.004000021899000
2017-10-19554.00558.00554.00554.00150008336000
2017-10-18554.00557.00551.00557.002500013865000
2017-10-17560.00560.00551.00554.004000022244000
2017-10-16558.00562.00553.00560.009400052640000
2017-10-13557.00558.00551.00558.0012300068229000
2017-10-12560.00562.00556.00558.004300024046000
2017-10-11547.00557.00547.00557.004300023797000
2017-10-10549.00550.00545.00548.004700025694000
2017-10-06547.00549.00546.00546.002100011482000
2017-10-05550.00550.00547.00547.005300029092000
2017-10-04546.00548.00544.00548.0070003822000
2017-10-03539.00545.00539.00543.003400018461000
2017-10-02541.00543.00538.00539.004300023218000
2017-09-29537.00540.00537.00540.002000010779000
2017-09-28542.00542.00536.00540.004600024825000
2017-09-27540.00546.00532.00546.004500024359000
2017-09-26541.00550.00541.00548.006500035542000
2017-09-25540.00544.00539.00541.002700014602000
2017-09-22537.00540.00535.00540.003300017745000
2017-09-21544.00545.00538.00541.005200028080000
2017-09-20544.00544.00541.00544.002300012494000
2017-09-19543.00544.00540.00544.004300023309000
2017-09-15535.00541.00533.00538.004000021495000
2017-09-14536.00538.00534.00535.002200011777000
2017-09-13535.00539.00531.00536.004400023541000
2017-09-12531.00546.00531.00545.005200028047000
2017-09-11535.00535.00530.00531.00120006381000
2017-09-08525.00530.00525.00529.002800014730000
2017-09-07528.00530.00528.00529.00120006347000
2017-09-06528.00528.00524.00524.00160008414000
2017-09-05528.00528.00524.00526.00140007363000
2017-09-04532.00534.00523.00524.002200011608000
2017-09-01529.00535.00529.00535.003400018141000
2017-08-31528.00530.00527.00529.00130006862000
2017-08-30527.00529.00527.00528.00140007388000
2017-08-29523.00527.00522.00527.003800019929000
2017-08-28521.00525.00521.00524.002400012555000
2017-08-25522.00522.00516.00520.00130006749000
2017-08-24520.00524.00516.00522.00110005725000
2017-08-23518.00520.00515.00520.002400012454000
2017-08-22516.00518.00515.00518.0080004127000
2017-08-21517.00517.00512.00516.002500012833000
2017-08-18516.00517.00515.00517.0080004127000
2017-08-17521.00524.00521.00522.0060003136000
2017-08-16517.00526.00517.00521.002100010974000
2017-08-15516.00522.00515.00522.002000010347000
2017-08-14520.00520.00513.00516.002500012885000
2017-08-10520.00522.00520.00520.003900020290000
2017-08-09521.00524.00521.00523.002100010958000
2017-08-08525.00529.00523.00525.002000010486000
2017-08-07522.00525.00522.00525.00130006812000
2017-08-04519.00521.00519.00521.00150007807000
2017-08-03520.00520.00515.00520.00140007244000
2017-08-02518.00521.00518.00520.0060003117000
2017-08-01516.00524.00516.00524.003600018703000
2017-07-31517.00523.00513.00521.007400038334000
2017-07-28516.00520.00516.00517.002500012923000
2017-07-27516.00516.00510.00516.002500012859000
2017-07-26513.00515.00510.00514.006500033362000
2017-07-25511.00514.00511.00513.00180009227000
2017-07-24509.00512.00508.00511.00190009684000
2017-07-21509.00511.00509.00510.00170008670000
2017-07-20516.00518.00498.00509.008600043920000
2017-07-19513.00515.00513.00514.00100005141000
2017-07-18515.00517.00511.00514.003400017459000
2017-07-14515.00518.00515.00515.00160008249000
2017-07-13514.00519.00512.00515.00180009270000
2017-07-12510.00515.00510.00514.002700013846000
2017-07-11512.00520.00511.00513.007100036521000
2017-07-10509.00511.00507.00507.003700018816000
2017-07-07504.00507.00504.00504.003900019688000
2017-07-06509.00512.00507.00509.002700013740000
2017-07-05506.00508.00506.00506.0090004560000
2017-07-04508.00512.00506.00506.00180009146000
2017-07-03510.00511.00503.00509.002700013707000
2017-06-30506.00509.00505.00509.00130006596000
2017-06-29510.00512.00509.00511.002300011737000
2017-06-28511.00513.00511.00511.00120006137000
2017-06-27512.00513.00511.00512.00180009217000
2017-06-26515.00515.00513.00513.002700013889000
2017-06-23514.00516.00513.00515.002400012366000
2017-06-22514.00515.00513.00514.0080004114000
2017-06-21512.00515.00512.00514.00180009240000
2017-06-20510.00514.00508.00512.002700013811000
2017-06-19507.00513.00507.00512.002700013785000
2017-06-16510.00515.00508.00508.002400012229000
2017-06-15509.00512.00509.00510.00190009692000
2017-06-14511.00513.00509.00509.00120006128000
2017-06-13510.00514.00510.00512.00130006659000
2017-06-12508.00516.00508.00512.00180009213000
2017-06-09510.00513.00510.00511.002900014815000
2017-06-08512.00512.00509.00509.00110005616000
2017-06-07515.00515.00507.00508.003900019865000
2017-06-06511.00517.00510.00515.00120006161000
2017-06-05515.00515.00511.00511.00170008730000
2017-06-02511.00515.00510.00515.002800014345000
2017-06-01505.00516.00505.00511.003700018857000
2017-05-31517.00517.00505.00505.004200021433000
2017-05-30527.00527.00516.00517.004600023989000
2017-05-29527.00527.00526.00526.0090004736000
2017-05-26518.00524.00518.00524.006800035302000
2017-05-25516.00523.00516.00518.003900020259000
2017-05-24518.00523.00516.00516.003100016074000
2017-05-23511.00517.00511.00517.00130006688000
2017-05-22511.00511.00509.00511.00130006628000
2017-05-19512.00512.00509.00510.002100010721000
2017-05-18515.00515.00509.00512.002000010230000
2017-05-17511.00517.00510.00515.004400022572000
2017-05-16525.00525.00516.00519.002800014598000
2017-05-15532.00532.00525.00527.003700019549000
2017-05-12533.00533.00528.00533.00180009552000
2017-05-11535.00535.00530.00533.002400012770000
2017-05-10531.00535.00529.00535.003200017036000
2017-05-09530.00538.00526.00531.008400044739000
2017-05-08525.00530.00525.00529.007900041683000
2017-05-02515.00526.00504.00522.004700024379000
2017-05-01510.00515.00510.00514.002000010274000
2017-04-28508.00519.00508.00512.003600018471000
2017-04-27510.00513.00507.00508.005300027033000
2017-04-26508.00510.00506.00510.005300026931000
2017-04-25504.00508.00504.00508.002200011158000
2017-04-24510.00510.00506.00508.002000010157000
2017-04-21505.00506.00501.00506.003200016124000
2017-04-20504.00504.00500.00502.00130006523000
2017-04-19498.00505.00498.00499.002600013044000
2017-04-18500.00505.00499.00500.003000015060000
2017-04-17499.00501.00495.00500.002600012978000
2017-04-14498.00502.00497.00499.002100010474000
2017-04-13493.00499.00490.00498.003500017346000
2017-04-12503.00503.00496.00498.003600017983000
2017-04-11506.00506.00500.00501.003300016600000
2017-04-10503.00505.00499.00504.00170008538000
2017-04-07500.00503.00497.00498.003600018003000
2017-04-06503.00503.00497.00500.003400017036000
2017-04-05516.00516.00503.00503.003600018302000
2017-04-04522.00522.00503.00516.005500028266000
2017-04-03527.00527.00525.00527.00180009481000
2017-03-31534.00540.00527.00527.003000015961000
2017-03-30535.00535.00529.00534.00140007463000
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

   ※ 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