日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 2,090 2,090 2,090 2,090 1,000
1993/12/29 2,090 2,090 2,090 2,090 1,000
1993/12/28 2,130 2,130 2,130 2,130 1,000
1993/12/24 2,100 2,100 2,090 2,090 22,000
1993/12/22 2,160 2,160 2,100 2,100 6,000
1993/12/21 2,220 2,220 2,180 2,180 22,000
1993/12/20 2,220 2,230 2,200 2,200 63,000
1993/12/17 2,220 2,220 2,200 2,220 28,000
1993/12/16 2,210 2,210 2,210 2,210 4,000
1993/12/14 2,150 2,150 2,150 2,150 16,000
1993/12/13 2,160 2,160 2,150 2,150 12,000
1993/12/10 2,160 2,200 2,090 2,200 27,000
1993/12/09 2,180 2,180 2,180 2,180 6,000
1993/12/07 2,240 2,310 2,240 2,240 20,000
1993/12/03 2,430 2,430 2,400 2,400 8,000
1993/12/02 2,420 2,430 2,400 2,400 13,000
1993/12/01 2,430 2,430 2,420 2,420 2,000
1993/11/30 2,400 2,420 2,400 2,420 9,000
1993/11/29 2,450 2,450 2,300 2,300 6,000
1993/11/26 2,490 2,490 2,410 2,420 10,000
1993/11/25 2,440 2,440 2,400 2,440 16,000
1993/11/24 2,450 2,450 2,450 2,450 1,000
1993/11/22 2,420 2,450 2,420 2,450 4,000
1993/11/19 2,500 2,500 2,460 2,460 11,000
1993/11/18 2,500 2,500 2,500 2,500 35,000
1993/11/17 2,460 2,500 2,460 2,500 9,000
1993/11/16 2,540 2,540 2,500 2,500 25,000
1993/11/12 2,500 2,510 2,500 2,510 2,000
1993/11/11 2,500 2,500 2,500 2,500 2,000
1993/11/10 2,500 2,500 2,500 2,500 13,000
1993/11/09 2,500 2,500 2,500 2,500 2,000
1993/11/08 2,600 2,600 2,580 2,580 12,000
1993/10/29 2,660 2,680 2,660 2,680 5,000
1993/10/27 2,700 2,700 2,700 2,700 8,000
1993/10/26 2,750 2,790 2,740 2,740 20,000
1993/10/25 2,800 2,830 2,790 2,790 15,000
1993/10/22 2,840 2,870 2,840 2,840 37,000
1993/10/21 2,860 2,870 2,830 2,830 40,000
1993/10/20 2,850 2,880 2,850 2,860 11,000
1993/10/19 2,850 2,850 2,840 2,850 10,000
1993/10/18 2,900 2,900 2,880 2,880 12,000
1993/10/15 2,840 2,890 2,830 2,880 35,000
1993/10/14 2,810 2,850 2,800 2,840 26,000
1993/10/13 2,800 2,800 2,800 2,800 8,000
1993/10/12 2,810 2,820 2,800 2,820 6,000
1993/10/08 2,750 2,800 2,750 2,800 14,000
1993/10/07 2,770 2,770 2,750 2,750 11,000
1993/10/06 2,770 2,800 2,760 2,760 35,000
1993/10/05 2,750 2,770 2,750 2,770 33,000
1993/10/04 2,780 2,780 2,750 2,770 75,000
1993/10/01 2,930 2,950 2,800 2,820 26,000
1993/09/30 2,820 2,940 2,820 2,940 26,000
1993/09/29 2,800 2,800 2,800 2,800 8,000
1993/09/28 2,800 2,810 2,770 2,800 49,000
1993/09/27 2,770 2,800 2,770 2,800 13,000
1993/09/24 2,750 2,770 2,750 2,770 17,000
1993/09/22 2,720 2,780 2,720 2,750 15,000
1993/09/21 2,720 2,760 2,710 2,760 28,000
1993/09/20 2,720 2,730 2,700 2,730 27,000
1993/09/17 2,650 2,700 2,630 2,700 32,000
1993/09/16 2,630 2,630 2,610 2,610 14,000
1993/09/14 2,650 2,650 2,630 2,630 16,000
1993/09/13 2,650 2,650 2,640 2,640 8,000
1993/09/10 2,700 2,700 2,650 2,650 31,000
1993/09/09 2,670 2,690 2,670 2,690 19,000
1993/09/08 2,700 2,720 2,670 2,700 108,000
1993/09/07 2,690 2,690 2,680 2,680 30,000
1993/09/06 2,700 2,700 2,690 2,690 47,000
1993/09/03 2,670 2,700 2,670 2,690 39,000
1993/09/02 2,630 2,660 2,630 2,660 29,000
1993/09/01 2,590 2,620 2,590 2,620 20,000
1993/08/31 2,550 2,560 2,540 2,540 28,000
1993/08/30 2,660 2,660 2,540 2,540 40,000
1993/08/27 2,700 2,700 2,700 2,700 35,000
1993/08/26 2,700 2,700 2,670 2,670 15,000
1993/08/25 2,750 2,750 2,700 2,700 10,000
1993/08/24 2,800 2,800 2,750 2,750 11,000
1993/08/23 2,800 2,800 2,750 2,750 7,000
1993/08/20 2,740 2,740 2,730 2,730 13,000
1993/08/19 2,700 2,700 2,700 2,700 4,000
1993/08/18 2,650 2,700 2,650 2,700 19,000
1993/08/17 2,660 2,660 2,650 2,660 12,000
1993/08/16 2,630 2,650 2,630 2,650 8,000
1993/08/13 2,630 2,630 2,610 2,630 26,000
1993/08/12 2,650 2,660 2,630 2,630 24,000
1993/08/11 2,600 2,640 2,600 2,640 29,000
1993/08/10 2,600 2,630 2,600 2,630 10,000
1993/08/09 2,600 2,610 2,600 2,610 15,000
1993/08/06 2,600 2,600 2,600 2,600 5,000
1993/08/05 2,600 2,600 2,600 2,600 3,000
1993/08/04 2,600 2,630 2,580 2,630 20,000
1993/08/03 2,580 2,600 2,580 2,600 7,000
1993/08/02 2,580 2,580 2,580 2,580 1,000
1993/07/30 2,580 2,610 2,580 2,580 27,000
1993/07/29 2,590 2,600 2,590 2,600 14,000
1993/07/28 2,610 2,610 2,590 2,590 6,000
1993/07/27 2,610 2,620 2,600 2,620 9,000
1993/07/26 2,590 2,600 2,590 2,590 11,000
1993/07/23 2,600 2,610 2,590 2,600 16,000
1993/07/22 2,600 2,600 2,590 2,590 25,000
1993/07/21 2,590 2,600 2,590 2,590 8,000
1993/07/20 2,590 2,600 2,590 2,590 39,000
1993/07/19 2,610 2,650 2,590 2,590 5,000
1993/07/16 2,600 2,650 2,600 2,650 18,000
1993/07/15 2,600 2,600 2,600 2,600 11,000
1993/07/14 2,600 2,600 2,580 2,600 6,000
1993/07/13 2,600 2,600 2,600 2,600 4,000
1993/07/09 2,590 2,600 2,590 2,600 6,000
1993/07/08 2,580 2,580 2,580 2,580 5,000
1993/07/07 2,580 2,580 2,580 2,580 10,000
1993/07/06 2,590 2,590 2,570 2,580 40,000
1993/07/05 2,590 2,590 2,590 2,590 1,000
1993/07/02 2,580 2,580 2,570 2,580 16,000
1993/07/01 2,590 2,600 2,580 2,580 4,000
1993/06/30 2,580 2,580 2,580 2,580 10,000
1993/06/29 2,600 2,610 2,580 2,580 26,000
1993/06/28 2,580 2,640 2,580 2,580 9,000
1993/06/25 2,570 2,570 2,540 2,550 41,000
1993/06/24 2,530 2,530 2,530 2,530 10,000
1993/06/23 2,550 2,550 2,530 2,530 8,000
1993/06/22 2,620 2,620 2,600 2,610 23,000
1993/06/21 2,650 2,650 2,630 2,630 26,000
1993/06/18 2,640 2,680 2,640 2,650 13,000
1993/06/17 2,650 2,650 2,630 2,630 14,000
1993/06/16 2,660 2,680 2,650 2,650 21,000
1993/06/15 2,710 2,710 2,690 2,700 18,000
1993/06/14 2,710 2,720 2,710 2,710 9,000
1993/06/11 2,680 2,710 2,670 2,710 10,000
1993/06/10 2,710 2,710 2,680 2,680 43,000
1993/06/08 2,720 2,770 2,710 2,710 25,000
1993/06/07 2,720 2,750 2,710 2,710 48,000
1993/06/04 2,640 2,700 2,640 2,700 55,000
1993/06/03 2,660 2,660 2,640 2,650 20,000
1993/06/02 2,650 2,660 2,650 2,660 13,000
1993/06/01 2,680 2,680 2,680 2,680 4,000
1993/05/31 2,730 2,750 2,700 2,700 27,000
1993/05/28 2,730 2,730 2,710 2,730 15,000
1993/05/27 2,730 2,780 2,730 2,730 10,000
1993/05/26 2,730 2,740 2,700 2,730 50,000
1993/05/25 2,800 2,840 2,730 2,730 35,000
1993/05/24 2,890 2,890 2,800 2,880 36,000
1993/05/21 2,890 2,890 2,890 2,890 2,000
1993/05/20 2,880 2,900 2,830 2,900 26,000
1993/05/19 2,830 2,850 2,810 2,830 38,000
1993/05/18 2,850 2,850 2,820 2,820 11,000
1993/05/17 2,900 2,900 2,840 2,850 13,000
1993/05/14 2,900 2,900 2,900 2,900 5,000
1993/05/13 2,910 2,940 2,890 2,890 10,000
1993/05/12 3,010 3,010 2,950 2,950 20,000
1993/05/11 2,900 3,050 2,900 3,010 65,000
1993/05/10 2,860 2,940 2,860 2,940 96,000
1993/05/07 2,860 2,870 2,850 2,860 47,000
1993/05/06 2,880 2,880 2,850 2,860 57,000
1993/04/30 2,840 2,840 2,800 2,840 48,000
1993/04/28 2,730 2,800 2,730 2,770 42,000
1993/04/27 2,730 2,730 2,710 2,730 44,000
1993/04/26 2,730 2,730 2,710 2,710 9,000
1993/04/23 2,690 2,700 2,690 2,700 8,000
1993/04/22 2,720 2,720 2,690 2,700 38,000
1993/04/21 2,750 2,750 2,690 2,720 33,000
1993/04/20 2,700 2,750 2,700 2,750 33,000
1993/04/19 2,750 2,750 2,700 2,700 51,000
1993/04/16 2,640 2,760 2,640 2,750 144,000
1993/04/15 2,590 2,650 2,590 2,600 41,000
1993/04/14 2,600 2,610 2,590 2,590 72,000
1993/04/13 2,580 2,600 2,580 2,580 71,000
1993/04/12 2,630 2,640 2,550 2,580 60,000
1993/04/09 2,450 2,600 2,440 2,590 189,000
1993/04/08 2,500 2,500 2,450 2,490 53,000
1993/04/07 2,410 2,490 2,410 2,480 109,000
1993/04/06 2,450 2,450 2,410 2,410 21,000
1993/04/05 2,450 2,450 2,410 2,410 13,000
1993/04/02 2,400 2,450 2,380 2,450 33,000
1993/04/01 2,400 2,410 2,360 2,360 28,000
1993/03/31 2,500 2,500 2,460 2,480 35,000
1993/03/30 2,540 2,540 2,480 2,500 46,000
1993/03/29 2,310 2,500 2,300 2,500 111,000
1993/03/26 2,310 2,310 2,300 2,300 7,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,300 2,330 2,300 2,330 42,000
1993/03/24 2,350 2,350 2,260 2,260 26,000
1993/03/23 2,310 2,350 2,310 2,350 17,000
1993/03/22 2,400 2,400 2,350 2,350 14,000
1993/03/19 2,420 2,430 2,390 2,400 69,000
1993/03/18 2,400 2,400 2,400 2,400 8,000
1993/03/17 2,200 2,200 2,200 2,200 4,000
1993/03/16 2,260 2,270 2,260 2,270 9,000
1993/03/15 2,240 2,260 2,240 2,260 16,000
1993/03/12 2,200 2,210 2,200 2,200 18,000
1993/03/11 2,150 2,180 2,150 2,160 36,000
1993/03/10 2,140 2,150 2,140 2,150 51,000
1993/03/09 2,130 2,170 2,130 2,140 36,000
1993/03/05 2,130 2,130 2,130 2,130 3,000
1993/03/04 2,130 2,130 2,130 2,130 17,000
1993/03/03 2,130 2,170 2,130 2,130 12,000
1993/03/02 2,160 2,160 2,100 2,100 24,000
1993/03/01 2,140 2,150 2,140 2,150 6,000
1993/02/26 2,140 2,180 2,110 2,180 14,000
1993/02/25 2,120 2,120 2,100 2,100 9,000
1993/02/24 2,190 2,190 2,160 2,160 15,000
1993/02/23 2,210 2,210 2,190 2,190 21,000
1993/02/22 2,250 2,250 2,250 2,250 14,000
1993/02/19 2,250 2,250 2,250 2,250 5,000
1993/02/18 2,250 2,250 2,250 2,250 7,000
1993/02/17 2,250 2,280 2,250 2,250 7,000
1993/02/16 2,300 2,310 2,270 2,280 41,000
1993/02/15 2,310 2,310 2,300 2,300 11,000
1993/02/12 2,310 2,320 2,310 2,310 11,000
1993/02/10 2,300 2,310 2,300 2,310 9,000
1993/02/09 2,370 2,380 2,360 2,360 38,000
1993/02/08 2,410 2,410 2,360 2,360 13,000
1993/02/05 2,400 2,400 2,400 2,400 4,000
1993/02/04 2,400 2,400 2,390 2,400 31,000
1993/02/03 2,410 2,420 2,390 2,390 41,000
1993/02/02 2,400 2,430 2,400 2,400 16,000
1993/02/01 2,420 2,440 2,420 2,440 7,000
1993/01/29 2,440 2,450 2,440 2,450 11,000
1993/01/28 2,370 2,450 2,370 2,380 46,000
1993/01/27 2,400 2,400 2,370 2,370 56,000
1993/01/26 2,450 2,450 2,400 2,430 41,000
1993/01/25 2,500 2,500 2,470 2,470 13,000
1993/01/22 2,500 2,500 2,470 2,500 34,000
1993/01/21 2,530 2,530 2,530 2,530 10,000
1993/01/20 2,550 2,550 2,530 2,530 13,000
1993/01/19 2,550 2,560 2,550 2,550 31,000
1993/01/18 2,550 2,550 2,530 2,550 17,000
1993/01/14 2,570 2,570 2,560 2,560 12,000
1993/01/13 2,650 2,660 2,580 2,590 59,000
1993/01/12 2,550 2,640 2,540 2,630 81,000
1993/01/11 2,540 2,550 2,540 2,550 25,000
1993/01/08 2,540 2,550 2,500 2,520 18,000
1993/01/07 2,490 2,540 2,490 2,540 13,000
1993/01/06 2,470 2,500 2,440 2,470 7,000
1993/01/05 2,520 2,530 2,470 2,500 10,000
1993/01/04 2,520 2,520 2,520 2,520 3,000

このページの先頭へ