極東開発工業(7226)の株価時系列情報
極東開発工業(7226)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,373 | 1,419 | 1,365 | 1,409 | 79,100 |
| 2018/12/27 | 1,335 | 1,368 | 1,335 | 1,368 | 74,400 |
| 2018/12/26 | 1,267 | 1,299 | 1,267 | 1,289 | 67,800 |
| 2018/12/25 | 1,300 | 1,300 | 1,258 | 1,260 | 116,100 |
| 2018/12/21 | 1,397 | 1,397 | 1,335 | 1,337 | 163,700 |
| 2018/12/20 | 1,450 | 1,450 | 1,393 | 1,397 | 94,400 |
| 2018/12/19 | 1,475 | 1,478 | 1,450 | 1,462 | 59,900 |
| 2018/12/18 | 1,490 | 1,490 | 1,457 | 1,457 | 75,800 |
| 2018/12/17 | 1,508 | 1,528 | 1,503 | 1,513 | 81,300 |
| 2018/12/14 | 1,548 | 1,548 | 1,492 | 1,492 | 169,600 |
| 2018/12/13 | 1,544 | 1,554 | 1,525 | 1,543 | 96,900 |
| 2018/12/12 | 1,556 | 1,570 | 1,532 | 1,535 | 128,300 |
| 2018/12/11 | 1,566 | 1,575 | 1,529 | 1,541 | 171,000 |
| 2018/12/10 | 1,560 | 1,582 | 1,559 | 1,578 | 81,200 |
| 2018/12/07 | 1,587 | 1,594 | 1,573 | 1,580 | 131,600 |
| 2018/12/06 | 1,595 | 1,605 | 1,582 | 1,596 | 96,300 |
| 2018/12/05 | 1,581 | 1,620 | 1,572 | 1,611 | 86,800 |
| 2018/12/04 | 1,658 | 1,664 | 1,619 | 1,619 | 81,600 |
| 2018/12/03 | 1,658 | 1,673 | 1,637 | 1,662 | 89,200 |
| 2018/11/30 | 1,631 | 1,656 | 1,627 | 1,646 | 79,400 |
| 2018/11/29 | 1,646 | 1,646 | 1,616 | 1,631 | 75,100 |
| 2018/11/28 | 1,643 | 1,654 | 1,624 | 1,631 | 75,200 |
| 2018/11/27 | 1,642 | 1,642 | 1,618 | 1,633 | 106,600 |
| 2018/11/26 | 1,628 | 1,646 | 1,617 | 1,641 | 56,300 |
| 2018/11/22 | 1,636 | 1,649 | 1,615 | 1,622 | 95,100 |
| 2018/11/21 | 1,595 | 1,640 | 1,585 | 1,634 | 124,000 |
| 2018/11/20 | 1,574 | 1,598 | 1,556 | 1,590 | 68,500 |
| 2018/11/19 | 1,585 | 1,600 | 1,578 | 1,598 | 62,100 |
| 2018/11/16 | 1,607 | 1,611 | 1,565 | 1,590 | 141,600 |
| 2018/11/15 | 1,570 | 1,622 | 1,570 | 1,612 | 215,400 |
| 2018/11/14 | 1,591 | 1,610 | 1,581 | 1,583 | 189,800 |
| 2018/11/13 | 1,554 | 1,599 | 1,522 | 1,588 | 235,300 |
| 2018/11/12 | 1,512 | 1,581 | 1,509 | 1,571 | 230,200 |
| 2018/11/09 | 1,425 | 1,502 | 1,423 | 1,500 | 409,500 |
| 2018/11/08 | 1,555 | 1,568 | 1,427 | 1,432 | 350,000 |
| 2018/11/07 | 1,676 | 1,688 | 1,516 | 1,556 | 346,300 |
| 2018/11/06 | 1,648 | 1,661 | 1,634 | 1,651 | 74,700 |
| 2018/11/05 | 1,661 | 1,670 | 1,644 | 1,658 | 79,200 |
| 2018/11/02 | 1,640 | 1,679 | 1,632 | 1,677 | 167,400 |
| 2018/11/01 | 1,601 | 1,646 | 1,601 | 1,637 | 119,200 |
| 2018/10/31 | 1,584 | 1,615 | 1,576 | 1,613 | 145,500 |
| 2018/10/30 | 1,545 | 1,592 | 1,545 | 1,574 | 340,700 |
| 2018/10/29 | 1,565 | 1,595 | 1,555 | 1,556 | 140,300 |
| 2018/10/26 | 1,554 | 1,573 | 1,530 | 1,558 | 166,100 |
| 2018/10/25 | 1,544 | 1,570 | 1,510 | 1,531 | 146,800 |
| 2018/10/24 | 1,583 | 1,591 | 1,557 | 1,584 | 103,700 |
| 2018/10/23 | 1,618 | 1,622 | 1,577 | 1,579 | 126,800 |
| 2018/10/22 | 1,610 | 1,643 | 1,608 | 1,634 | 97,900 |
| 2018/10/19 | 1,618 | 1,629 | 1,593 | 1,622 | 110,600 |
| 2018/10/18 | 1,649 | 1,663 | 1,636 | 1,638 | 115,300 |
| 2018/10/17 | 1,682 | 1,705 | 1,672 | 1,681 | 102,800 |
| 2018/10/16 | 1,656 | 1,675 | 1,647 | 1,665 | 75,200 |
| 2018/10/15 | 1,707 | 1,707 | 1,661 | 1,662 | 104,800 |
| 2018/10/12 | 1,708 | 1,754 | 1,704 | 1,738 | 165,500 |
| 2018/10/11 | 1,711 | 1,711 | 1,688 | 1,705 | 134,200 |
| 2018/10/10 | 1,780 | 1,789 | 1,764 | 1,772 | 74,400 |
| 2018/10/09 | 1,768 | 1,788 | 1,753 | 1,768 | 133,800 |
| 2018/10/05 | 1,796 | 1,796 | 1,767 | 1,770 | 109,500 |
| 2018/10/04 | 1,793 | 1,805 | 1,778 | 1,792 | 132,800 |
| 2018/10/03 | 1,792 | 1,823 | 1,776 | 1,790 | 144,200 |
| 2018/10/02 | 1,810 | 1,823 | 1,770 | 1,786 | 198,100 |
| 2018/10/01 | 1,788 | 1,812 | 1,782 | 1,798 | 93,900 |
| 2018/09/28 | 1,800 | 1,814 | 1,777 | 1,800 | 142,700 |
| 2018/09/27 | 1,774 | 1,804 | 1,766 | 1,787 | 121,900 |
| 2018/09/26 | 1,744 | 1,783 | 1,744 | 1,769 | 138,300 |
| 2018/09/25 | 1,767 | 1,803 | 1,763 | 1,803 | 119,300 |
| 2018/09/21 | 1,729 | 1,750 | 1,726 | 1,746 | 123,900 |
| 2018/09/20 | 1,748 | 1,750 | 1,719 | 1,728 | 78,600 |
| 2018/09/19 | 1,750 | 1,758 | 1,718 | 1,726 | 95,500 |
| 2018/09/18 | 1,669 | 1,724 | 1,669 | 1,715 | 96,200 |
| 2018/09/14 | 1,690 | 1,697 | 1,663 | 1,678 | 167,100 |
| 2018/09/13 | 1,628 | 1,665 | 1,628 | 1,657 | 76,000 |
| 2018/09/12 | 1,646 | 1,649 | 1,604 | 1,622 | 111,100 |
| 2018/09/11 | 1,626 | 1,658 | 1,625 | 1,647 | 131,900 |
| 2018/09/10 | 1,644 | 1,644 | 1,622 | 1,626 | 82,800 |
| 2018/09/07 | 1,641 | 1,658 | 1,635 | 1,653 | 92,400 |
| 2018/09/06 | 1,668 | 1,670 | 1,633 | 1,641 | 111,300 |
| 2018/09/05 | 1,674 | 1,704 | 1,672 | 1,685 | 140,800 |
| 2018/09/04 | 1,694 | 1,694 | 1,658 | 1,667 | 85,600 |
| 2018/09/03 | 1,689 | 1,695 | 1,667 | 1,685 | 169,500 |
| 2018/08/31 | 1,671 | 1,697 | 1,662 | 1,681 | 108,200 |
| 2018/08/30 | 1,685 | 1,694 | 1,673 | 1,687 | 83,700 |
| 2018/08/29 | 1,656 | 1,678 | 1,642 | 1,664 | 157,700 |
| 2018/08/28 | 1,651 | 1,691 | 1,645 | 1,656 | 125,400 |
| 2018/08/27 | 1,643 | 1,664 | 1,635 | 1,656 | 121,500 |
| 2018/08/24 | 1,652 | 1,656 | 1,638 | 1,656 | 101,000 |
| 2018/08/23 | 1,630 | 1,655 | 1,629 | 1,649 | 142,400 |
| 2018/08/22 | 1,595 | 1,642 | 1,595 | 1,633 | 173,000 |
| 2018/08/21 | 1,580 | 1,608 | 1,580 | 1,595 | 109,300 |
| 2018/08/20 | 1,616 | 1,635 | 1,609 | 1,620 | 97,200 |
| 2018/08/17 | 1,622 | 1,646 | 1,614 | 1,627 | 142,600 |
| 2018/08/16 | 1,636 | 1,643 | 1,610 | 1,635 | 93,200 |
| 2018/08/15 | 1,667 | 1,677 | 1,639 | 1,662 | 125,700 |
| 2018/08/14 | 1,662 | 1,698 | 1,633 | 1,697 | 107,400 |
| 2018/08/13 | 1,719 | 1,719 | 1,641 | 1,659 | 149,500 |
| 2018/08/10 | 1,783 | 1,785 | 1,729 | 1,735 | 161,900 |
| 2018/08/09 | 1,842 | 1,866 | 1,800 | 1,800 | 130,100 |
| 2018/08/08 | 1,745 | 1,854 | 1,745 | 1,840 | 282,900 |
| 2018/08/07 | 1,700 | 1,779 | 1,689 | 1,758 | 245,900 |
| 2018/08/06 | 1,614 | 1,735 | 1,614 | 1,704 | 253,800 |
| 2018/08/03 | 1,750 | 1,750 | 1,552 | 1,611 | 510,200 |
| 2018/08/02 | 1,810 | 1,860 | 1,802 | 1,837 | 155,200 |
| 2018/08/01 | 1,828 | 1,828 | 1,771 | 1,786 | 170,200 |
| 2018/07/31 | 1,842 | 1,850 | 1,812 | 1,824 | 184,800 |
| 2018/07/30 | 1,835 | 1,836 | 1,814 | 1,821 | 50,700 |
| 2018/07/27 | 1,832 | 1,842 | 1,813 | 1,821 | 89,800 |
| 2018/07/26 | 1,819 | 1,823 | 1,809 | 1,818 | 62,900 |
| 2018/07/25 | 1,810 | 1,815 | 1,800 | 1,806 | 126,900 |
| 2018/07/24 | 1,859 | 1,871 | 1,812 | 1,815 | 66,200 |
| 2018/07/23 | 1,803 | 1,826 | 1,787 | 1,822 | 100,400 |
| 2018/07/20 | 1,826 | 1,831 | 1,793 | 1,803 | 105,000 |
| 2018/07/19 | 1,821 | 1,834 | 1,810 | 1,827 | 94,700 |
| 2018/07/18 | 1,848 | 1,858 | 1,791 | 1,809 | 160,300 |
| 2018/07/17 | 1,782 | 1,829 | 1,782 | 1,808 | 74,200 |
| 2018/07/13 | 1,779 | 1,790 | 1,769 | 1,787 | 80,300 |
| 2018/07/12 | 1,801 | 1,808 | 1,775 | 1,776 | 82,700 |
| 2018/07/11 | 1,757 | 1,810 | 1,757 | 1,800 | 149,700 |
| 2018/07/10 | 1,758 | 1,798 | 1,755 | 1,770 | 126,400 |
| 2018/07/09 | 1,699 | 1,746 | 1,692 | 1,736 | 101,600 |
| 2018/07/06 | 1,676 | 1,697 | 1,675 | 1,694 | 89,300 |
| 2018/07/05 | 1,717 | 1,720 | 1,677 | 1,678 | 129,100 |
| 2018/07/04 | 1,681 | 1,733 | 1,679 | 1,717 | 183,700 |
| 2018/07/03 | 1,711 | 1,715 | 1,677 | 1,689 | 142,400 |
| 2018/07/02 | 1,680 | 1,709 | 1,676 | 1,677 | 145,500 |
| 2018/06/29 | 1,654 | 1,697 | 1,652 | 1,692 | 115,100 |
| 2018/06/28 | 1,646 | 1,666 | 1,630 | 1,666 | 104,600 |
| 2018/06/27 | 1,663 | 1,667 | 1,633 | 1,653 | 107,200 |
| 2018/06/26 | 1,657 | 1,660 | 1,630 | 1,658 | 125,600 |
| 2018/06/25 | 1,676 | 1,684 | 1,653 | 1,657 | 184,900 |
| 2018/06/22 | 1,668 | 1,681 | 1,653 | 1,681 | 124,000 |
| 2018/06/21 | 1,680 | 1,688 | 1,660 | 1,668 | 111,300 |
| 2018/06/20 | 1,666 | 1,671 | 1,644 | 1,666 | 151,200 |
| 2018/06/19 | 1,680 | 1,711 | 1,670 | 1,674 | 141,100 |
| 2018/06/18 | 1,684 | 1,693 | 1,663 | 1,691 | 116,200 |
| 2018/06/15 | 1,699 | 1,709 | 1,689 | 1,693 | 160,200 |
| 2018/06/14 | 1,691 | 1,705 | 1,687 | 1,697 | 60,400 |
| 2018/06/13 | 1,718 | 1,729 | 1,707 | 1,718 | 69,500 |
| 2018/06/12 | 1,734 | 1,739 | 1,716 | 1,718 | 90,700 |
| 2018/06/11 | 1,735 | 1,755 | 1,732 | 1,752 | 93,100 |
| 2018/06/08 | 1,730 | 1,742 | 1,725 | 1,734 | 86,100 |
| 2018/06/07 | 1,716 | 1,739 | 1,716 | 1,734 | 57,400 |
| 2018/06/06 | 1,688 | 1,722 | 1,679 | 1,716 | 80,600 |
| 2018/06/05 | 1,706 | 1,714 | 1,689 | 1,700 | 53,100 |
| 2018/06/04 | 1,655 | 1,713 | 1,655 | 1,701 | 95,100 |
| 2018/06/01 | 1,653 | 1,661 | 1,618 | 1,644 | 154,300 |
| 2018/05/31 | 1,729 | 1,729 | 1,693 | 1,697 | 104,900 |
| 2018/05/30 | 1,704 | 1,740 | 1,694 | 1,729 | 146,200 |
| 2018/05/29 | 1,724 | 1,736 | 1,716 | 1,729 | 74,800 |
| 2018/05/28 | 1,715 | 1,727 | 1,705 | 1,726 | 65,100 |
| 2018/05/25 | 1,695 | 1,707 | 1,687 | 1,702 | 88,600 |
| 2018/05/24 | 1,730 | 1,730 | 1,693 | 1,699 | 94,800 |
| 2018/05/23 | 1,725 | 1,735 | 1,713 | 1,730 | 61,500 |
| 2018/05/22 | 1,739 | 1,742 | 1,721 | 1,727 | 40,100 |
| 2018/05/21 | 1,748 | 1,748 | 1,728 | 1,744 | 48,800 |
| 2018/05/18 | 1,752 | 1,752 | 1,735 | 1,745 | 38,300 |
| 2018/05/17 | 1,762 | 1,765 | 1,743 | 1,746 | 43,100 |
| 2018/05/16 | 1,764 | 1,764 | 1,742 | 1,753 | 59,400 |
| 2018/05/15 | 1,769 | 1,785 | 1,758 | 1,769 | 82,000 |
| 2018/05/14 | 1,759 | 1,768 | 1,750 | 1,761 | 46,800 |
| 2018/05/11 | 1,735 | 1,765 | 1,735 | 1,761 | 99,200 |
| 2018/05/10 | 1,670 | 1,739 | 1,670 | 1,736 | 189,200 |
| 2018/05/09 | 1,746 | 1,746 | 1,677 | 1,724 | 189,100 |
| 2018/05/08 | 1,702 | 1,737 | 1,701 | 1,719 | 83,200 |
| 2018/05/07 | 1,708 | 1,713 | 1,688 | 1,700 | 75,000 |
| 2018/05/02 | 1,729 | 1,729 | 1,696 | 1,700 | 87,000 |
| 2018/05/01 | 1,732 | 1,732 | 1,696 | 1,725 | 70,300 |
| 2018/04/27 | 1,752 | 1,752 | 1,714 | 1,735 | 72,600 |
| 2018/04/26 | 1,746 | 1,750 | 1,721 | 1,742 | 80,900 |
| 2018/04/25 | 1,710 | 1,730 | 1,683 | 1,729 | 99,100 |
| 2018/04/24 | 1,683 | 1,709 | 1,669 | 1,708 | 105,200 |
| 2018/04/23 | 1,667 | 1,688 | 1,662 | 1,683 | 69,000 |
| 2018/04/20 | 1,670 | 1,683 | 1,655 | 1,673 | 87,100 |
| 2018/04/19 | 1,674 | 1,704 | 1,671 | 1,694 | 105,400 |
| 2018/04/18 | 1,645 | 1,671 | 1,636 | 1,662 | 100,800 |
| 2018/04/17 | 1,648 | 1,654 | 1,631 | 1,636 | 69,200 |
| 2018/04/16 | 1,623 | 1,640 | 1,602 | 1,636 | 61,800 |
| 2018/04/13 | 1,591 | 1,626 | 1,591 | 1,623 | 76,900 |
| 2018/04/12 | 1,605 | 1,605 | 1,571 | 1,583 | 52,300 |
| 2018/04/11 | 1,604 | 1,609 | 1,578 | 1,596 | 75,200 |
| 2018/04/10 | 1,552 | 1,598 | 1,539 | 1,592 | 74,700 |
| 2018/04/09 | 1,580 | 1,590 | 1,542 | 1,562 | 76,600 |
| 2018/04/06 | 1,577 | 1,593 | 1,568 | 1,580 | 93,000 |
| 2018/04/05 | 1,580 | 1,590 | 1,555 | 1,580 | 89,600 |
| 2018/04/04 | 1,558 | 1,575 | 1,551 | 1,567 | 68,400 |
| 2018/04/03 | 1,534 | 1,551 | 1,518 | 1,544 | 62,800 |
| 2018/04/02 | 1,571 | 1,571 | 1,545 | 1,545 | 49,000 |
| 2018/03/30 | 1,570 | 1,583 | 1,551 | 1,567 | 62,400 |
| 2018/03/29 | 1,581 | 1,592 | 1,535 | 1,558 | 73,900 |
| 2018/03/28 | 1,556 | 1,567 | 1,539 | 1,558 | 101,500 |
| 2018/03/27 | 1,548 | 1,588 | 1,541 | 1,583 | 150,400 |
| 2018/03/26 | 1,507 | 1,530 | 1,485 | 1,530 | 104,600 |
| 2018/03/23 | 1,551 | 1,559 | 1,506 | 1,513 | 113,200 |
| 2018/03/22 | 1,573 | 1,588 | 1,563 | 1,575 | 96,900 |
| 2018/03/20 | 1,576 | 1,584 | 1,563 | 1,573 | 69,300 |
| 2018/03/19 | 1,586 | 1,618 | 1,580 | 1,588 | 86,200 |
| 2018/03/16 | 1,600 | 1,606 | 1,583 | 1,599 | 126,900 |
| 2018/03/15 | 1,620 | 1,624 | 1,581 | 1,599 | 69,700 |
| 2018/03/14 | 1,627 | 1,643 | 1,609 | 1,615 | 122,400 |
| 2018/03/13 | 1,624 | 1,637 | 1,611 | 1,627 | 138,500 |
| 2018/03/12 | 1,613 | 1,638 | 1,613 | 1,628 | 86,400 |
| 2018/03/09 | 1,582 | 1,610 | 1,576 | 1,590 | 121,800 |
| 2018/03/08 | 1,589 | 1,601 | 1,562 | 1,566 | 74,700 |
| 2018/03/07 | 1,552 | 1,604 | 1,551 | 1,587 | 162,900 |
| 2018/03/06 | 1,596 | 1,632 | 1,587 | 1,592 | 110,400 |
| 2018/03/05 | 1,608 | 1,608 | 1,566 | 1,579 | 155,600 |
| 2018/03/02 | 1,630 | 1,631 | 1,603 | 1,610 | 171,100 |
| 2018/03/01 | 1,680 | 1,687 | 1,633 | 1,667 | 190,400 |
| 2018/02/28 | 1,675 | 1,714 | 1,674 | 1,690 | 267,400 |
| 2018/02/27 | 1,695 | 1,695 | 1,666 | 1,673 | 118,800 |
| 2018/02/26 | 1,708 | 1,708 | 1,686 | 1,690 | 87,700 |
| 2018/02/23 | 1,678 | 1,699 | 1,668 | 1,677 | 154,600 |
| 2018/02/22 | 1,674 | 1,692 | 1,656 | 1,672 | 130,400 |
| 2018/02/21 | 1,681 | 1,710 | 1,676 | 1,688 | 175,100 |
| 2018/02/20 | 1,663 | 1,677 | 1,647 | 1,669 | 110,100 |
| 2018/02/19 | 1,647 | 1,678 | 1,647 | 1,668 | 170,000 |
| 2018/02/16 | 1,607 | 1,662 | 1,583 | 1,638 | 127,100 |
| 2018/02/15 | 1,598 | 1,622 | 1,583 | 1,601 | 134,300 |
| 2018/02/14 | 1,640 | 1,640 | 1,586 | 1,590 | 164,300 |
| 2018/02/13 | 1,727 | 1,738 | 1,640 | 1,641 | 153,600 |
| 2018/02/09 | 1,683 | 1,703 | 1,667 | 1,701 | 118,500 |
| 2018/02/08 | 1,731 | 1,771 | 1,724 | 1,747 | 166,300 |
| 2018/02/07 | 1,862 | 1,862 | 1,716 | 1,716 | 225,300 |
| 2018/02/06 | 1,790 | 1,830 | 1,726 | 1,782 | 185,300 |
| 2018/02/05 | 1,880 | 1,891 | 1,848 | 1,855 | 112,000 |
| 2018/02/02 | 1,915 | 1,920 | 1,897 | 1,906 | 51,900 |
| 2018/02/01 | 1,900 | 1,939 | 1,892 | 1,929 | 107,300 |
| 2018/01/31 | 1,929 | 1,959 | 1,902 | 1,903 | 109,700 |
| 2018/01/30 | 1,975 | 1,975 | 1,923 | 1,929 | 78,900 |
| 2018/01/29 | 1,930 | 1,977 | 1,930 | 1,961 | 101,300 |
| 2018/01/26 | 1,926 | 1,952 | 1,926 | 1,936 | 44,000 |
| 2018/01/25 | 1,948 | 1,949 | 1,927 | 1,933 | 60,400 |
| 2018/01/24 | 1,967 | 1,975 | 1,952 | 1,955 | 44,700 |
| 2018/01/23 | 1,952 | 1,969 | 1,943 | 1,967 | 43,200 |
| 2018/01/22 | 1,947 | 1,954 | 1,933 | 1,952 | 41,300 |
| 2018/01/19 | 1,937 | 1,961 | 1,937 | 1,954 | 38,300 |
| 2018/01/18 | 2,010 | 2,010 | 1,934 | 1,936 | 85,500 |
| 2018/01/17 | 1,974 | 1,998 | 1,967 | 1,992 | 68,200 |
| 2018/01/16 | 1,990 | 1,992 | 1,965 | 1,974 | 64,400 |
| 2018/01/15 | 2,050 | 2,050 | 1,990 | 1,994 | 43,600 |
| 2018/01/12 | 2,016 | 2,037 | 2,014 | 2,022 | 60,200 |
| 2018/01/11 | 2,002 | 2,026 | 2,002 | 2,025 | 33,300 |
| 2018/01/10 | 2,018 | 2,026 | 2,010 | 2,017 | 48,300 |
| 2018/01/09 | 2,026 | 2,029 | 2,006 | 2,018 | 59,800 |
| 2018/01/05 | 2,029 | 2,037 | 2,006 | 2,032 | 62,200 |
| 2018/01/04 | 1,999 | 2,019 | 1,985 | 2,019 | 69,900 |