[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 
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
2016-03-22415.00418.00405.00418.00170007051000
2016-03-18414.00415.00410.00412.00130005359000
2016-03-17412.00414.00405.00411.00130005330000
2016-03-16415.00415.00412.00412.00140005783000
2016-03-15414.00415.00412.00415.002600010771000
2016-03-14409.00415.00409.00414.00120004959000
2016-03-11400.00410.00400.00408.003200012906000
2016-03-10405.00405.00397.00404.002800011257000
2016-03-09412.00412.00410.00410.0030001232000
2016-03-08417.00417.00410.00412.00190007845000
2016-03-07410.00412.00410.00412.0070002877000
2016-03-04406.00413.00406.00407.00100004091000
2016-03-03409.00409.00409.00409.001000409000
2016-03-02410.00417.00404.00409.00130005320000
2016-03-01400.00412.00400.00408.00210008498000
2016-02-29410.00418.00400.00400.003800015530000
2016-02-26400.00403.00397.00402.00170006813000
2016-02-25394.00395.00391.00395.00120004717000
2016-02-24385.00395.00383.00388.006600025567000
2016-02-23393.00393.00387.00387.00110004295000
2016-02-22394.00394.00390.00391.00110004308000
2016-02-19398.00398.00391.00391.00120004715000
2016-02-18399.00399.00393.00398.00150005950000
2016-02-17399.00399.00391.00391.0080003147000
2016-02-16393.00398.00393.00394.003400013418000
2016-02-15395.00396.00388.00395.003100012226000
2016-02-12380.00402.00374.00387.007700030063000
2016-02-10401.00404.00393.00393.003800015065000
2016-02-09407.00407.00397.00398.003500014000000
2016-02-08403.00410.00402.00410.003000012191000
2016-02-05408.00411.00403.00407.003100012601000
2016-02-04414.00414.00407.00408.003200013076000
2016-02-03425.00425.00414.00419.00210008766000
2016-02-02430.00443.00428.00435.008900038482000
2016-02-01419.00431.00419.00429.003000012819000
2016-01-29411.00417.00411.00417.0070002892000
2016-01-28417.00421.00414.00414.003400014167000
2016-01-27415.00423.00415.00423.00110004634000
2016-01-26424.00429.00415.00415.003600015164000
2016-01-25420.00425.00420.00424.00160006771000
2016-01-22414.00425.00414.00419.002900012128000
2016-01-21414.00419.00404.00409.006800027943000
2016-01-20413.00413.00408.00408.004100016776000
2016-01-19407.00412.00407.00408.00100004094000
2016-01-18402.00408.00402.00405.00180007275000
2016-01-15422.00422.00410.00410.005800024039000
2016-01-14419.00419.00414.00417.003700015418000
2016-01-13407.00427.00407.00419.003500014623000
2016-01-12410.00415.00405.00405.003800015532000
2016-01-08422.00425.00405.00414.008300034302000
2016-01-07415.00435.00415.00427.008300035420000
2016-01-06420.00420.00412.00412.002900012060000
2016-01-05411.00425.00411.00416.004400018324000
2016-01-04415.00419.00410.00410.002600010720000
2015-12-30418.00420.00411.00416.003100012922000
2015-12-29406.00418.00406.00418.003900016097000
2015-12-28401.00410.00401.00410.004900019853000
2015-12-25406.00407.00398.00401.006600026577000
2015-12-24410.00416.00406.00407.006500026624000
2015-12-22419.00419.00406.00408.009900040667000
2015-12-21420.00424.00415.00415.003900016277000
2015-12-18425.00425.00422.00423.002600011004000
2015-12-17430.00433.00425.00425.005600023900000
2015-12-16429.00429.00424.00429.002700011543000
2015-12-15425.00430.00422.00422.003800016164000
2015-12-14427.00427.00422.00425.004700019993000
2015-12-11430.00441.00429.00431.009000038810000
2015-12-10430.00430.00426.00426.003900016686000
2015-12-09425.00433.00425.00433.004100017596000
2015-12-08429.00430.00426.00427.003100013266000
2015-12-07433.00434.00430.00430.005000021537000
2015-12-04431.00433.00429.00430.004600019803000
2015-12-03434.00439.00432.00436.004800020844000
2015-12-02439.00442.00436.00440.005300023273000

   ※ 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