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
1995/12/29 2,110 2,120 2,100 2,100 15,000
1995/12/28 2,130 2,130 2,090 2,090 11,600
1995/12/27 2,100 2,100 2,070 2,090 14,400
1995/12/26 2,070 2,080 2,060 2,070 15,400
1995/12/25 2,100 2,100 2,050 2,060 11,100
1995/12/22 2,090 2,090 2,070 2,090 40,200
1995/12/21 2,080 2,100 2,070 2,070 14,900
1995/12/20 2,050 2,110 2,050 2,070 22,400
1995/12/19 2,050 2,050 2,030 2,050 28,400
1995/12/18 2,050 2,050 2,030 2,050 7,300
1995/12/15 2,050 2,050 2,010 2,010 34,800
1995/12/14 2,050 2,060 2,030 2,050 44,200
1995/12/13 2,060 2,070 2,060 2,060 11,900
1995/12/12 2,050 2,070 2,050 2,060 19,600
1995/12/11 2,070 2,080 2,050 2,050 37,000
1995/12/08 2,070 2,100 2,070 2,100 25,300
1995/12/07 2,070 2,100 2,070 2,100 27,600
1995/12/06 2,040 2,070 2,040 2,070 16,800
1995/12/05 2,050 2,070 2,040 2,040 16,700
1995/12/04 2,070 2,080 2,030 2,040 27,800
1995/12/01 2,090 2,090 2,040 2,080 8,400
1995/11/30 2,030 2,070 2,010 2,030 12,900
1995/11/29 2,030 2,070 2,030 2,070 17,600
1995/11/28 2,030 2,080 2,030 2,070 3,600
1995/11/27 2,000 2,080 2,000 2,030 12,700
1995/11/24 2,050 2,050 1,990 2,000 27,100
1995/11/22 2,110 2,110 2,000 2,050 14,500
1995/11/21 2,110 2,150 2,100 2,110 9,200
1995/11/20 2,000 2,100 2,000 2,100 5,600
1995/11/17 2,000 2,010 1,990 2,000 21,600
1995/11/16 2,030 2,030 1,970 2,010 20,200
1995/11/15 2,070 2,080 2,030 2,040 9,400
1995/11/14 2,070 2,110 2,070 2,110 12,100
1995/11/13 2,110 2,120 2,010 2,110 20,800
1995/11/10 2,150 2,150 2,110 2,110 9,600
1995/11/09 2,160 2,170 2,110 2,160 14,000
1995/11/08 2,180 2,180 2,150 2,150 6,900
1995/11/07 2,190 2,250 2,180 2,180 2,100
1995/11/06 2,290 2,300 2,270 2,270 6,400
1995/11/02 2,230 2,300 2,230 2,300 8,900
1995/11/01 2,220 2,250 2,180 2,230 14,600
1995/10/31 2,220 2,270 2,210 2,250 29,100
1995/10/30 2,180 2,240 2,180 2,240 12,900
1995/10/27 2,200 2,300 2,200 2,220 12,600
1995/10/26 2,200 2,210 2,180 2,180 8,000
1995/10/25 2,280 2,280 2,200 2,210 15,500
1995/10/24 2,280 2,310 2,280 2,280 84,600
1995/10/23 2,290 2,300 2,280 2,300 6,600
1995/10/20 2,290 2,300 2,290 2,290 11,500
1995/10/19 2,260 2,300 2,250 2,290 33,200
1995/10/18 2,300 2,300 2,250 2,250 11,300
1995/10/17 2,270 2,300 2,200 2,300 20,600
1995/10/16 2,260 2,290 2,260 2,290 10,300
1995/10/13 2,180 2,240 2,180 2,240 22,700
1995/10/12 2,210 2,260 2,210 2,220 12,000
1995/10/11 2,290 2,300 2,220 2,290 13,900
1995/10/09 2,310 2,350 2,300 2,330 45,600
1995/10/06 2,350 2,380 2,320 2,350 76,600
1995/10/05 2,240 2,440 2,240 2,390 121,000
1995/10/04 2,240 2,280 2,220 2,280 34,200
1995/10/03 2,180 2,280 2,170 2,250 47,300
1995/10/02 2,200 2,200 2,150 2,180 6,800
1995/09/29 2,150 2,210 2,140 2,200 29,600
1995/09/28 2,180 2,210 2,170 2,200 75,800
1995/09/27 2,200 2,200 2,160 2,200 27,900
1995/09/26 2,140 2,140 2,090 2,090 17,600
1995/09/25 2,160 2,170 2,120 2,120 10,800
1995/09/22 2,120 2,170 2,110 2,160 19,000
1995/09/21 2,190 2,190 2,160 2,160 21,100
1995/09/20 2,220 2,280 2,140 2,170 99,300
1995/09/19 2,070 2,200 2,070 2,200 51,100
1995/09/18 2,190 2,190 2,100 2,100 57,100
1995/09/14 2,160 2,180 2,140 2,150 67,100
1995/09/13 2,090 2,160 2,090 2,160 67,500
1995/09/12 2,080 2,100 2,080 2,080 13,700
1995/09/11 2,060 2,100 2,060 2,070 26,000
1995/09/08 2,060 2,080 2,010 2,060 170,100
1995/09/07 2,020 2,050 2,020 2,050 18,600
1995/09/06 2,030 2,050 2,000 2,000 21,200
1995/09/05 2,040 2,050 2,000 2,050 10,100
1995/09/04 2,050 2,050 2,000 2,050 42,800
1995/09/01 2,000 2,000 1,990 2,000 2,200
1995/08/31 2,000 2,050 1,980 2,000 5,200
1995/08/30 1,980 2,050 1,970 2,050 42,100
1995/08/29 1,970 2,030 1,960 1,960 28,800
1995/08/28 1,980 1,980 1,960 1,960 4,600
1995/08/25 2,020 2,020 1,920 1,960 6,800
1995/08/24 1,960 1,990 1,950 1,990 16,600
1995/08/23 1,960 2,000 1,960 2,000 6,600
1995/08/22 2,000 2,020 1,950 2,000 8,300
1995/08/21 2,050 2,050 2,010 2,020 22,300
1995/08/18 2,080 2,080 2,010 2,050 4,700
1995/08/17 2,100 2,100 2,050 2,070 12,400
1995/08/16 2,070 2,120 2,060 2,120 80,500
1995/08/15 2,040 2,040 2,030 2,030 25,900
1995/08/14 2,050 2,050 2,030 2,030 40,000
1995/08/11 2,100 2,100 2,030 2,060 63,300
1995/08/10 2,030 2,060 2,020 2,060 99,800
1995/08/09 2,060 2,060 1,990 2,020 105,400
1995/08/08 2,100 2,100 1,990 2,030 22,900
1995/08/07 2,120 2,140 2,080 2,080 48,000
1995/08/04 2,120 2,140 2,120 2,130 20,900
1995/08/03 2,140 2,140 2,080 2,130 11,800
1995/08/02 2,080 2,100 2,060 2,090 25,200
1995/08/01 2,100 2,100 2,070 2,100 3,200
1995/07/31 2,110 2,150 2,110 2,130 6,200
1995/07/28 2,090 2,120 2,040 2,120 27,500
1995/07/27 2,020 2,070 2,000 2,070 30,500
1995/07/26 1,940 2,020 1,930 2,020 39,600
1995/07/25 1,990 1,990 1,940 1,950 36,100
1995/07/24 2,040 2,040 2,000 2,020 26,000
1995/07/21 2,040 2,070 1,990 2,000 11,700
1995/07/20 1,990 2,090 1,960 2,030 24,000
1995/07/19 1,950 1,970 1,950 1,960 24,700
1995/07/18 1,930 1,950 1,900 1,940 19,000
1995/07/17 1,930 1,930 1,900 1,900 1,600
1995/07/14 1,890 1,910 1,890 1,900 31,400
1995/07/13 1,950 1,970 1,900 1,970 13,500
1995/07/12 1,890 1,950 1,860 1,950 39,400
1995/07/11 1,880 1,880 1,860 1,860 2,700
1995/07/10 1,910 1,910 1,860 1,900 94,100
1995/07/07 1,750 1,920 1,740 1,910 79,500
1995/07/06 1,710 1,740 1,700 1,740 2,400
1995/07/05 1,710 1,710 1,700 1,700 11,300
1995/07/04 1,710 1,710 1,710 1,710 900
1995/07/03 1,720 1,720 1,700 1,700 400
1995/06/30 1,730 1,790 1,720 1,790 27,500
1995/06/29 1,790 1,790 1,740 1,750 13,500
1995/06/28 1,780 1,790 1,780 1,780 15,000
1995/06/27 1,790 1,790 1,780 1,790 9,200
1995/06/26 1,770 1,800 1,770 1,780 47,400
1995/06/23 1,740 1,760 1,740 1,760 11,100
1995/06/22 1,720 1,730 1,720 1,730 30,200
1995/06/21 1,700 1,720 1,700 1,710 12,200
1995/06/20 1,680 1,690 1,670 1,690 19,800
1995/06/19 1,650 1,660 1,620 1,660 5,000
1995/06/16 1,660 1,670 1,650 1,660 5,000
1995/06/15 1,650 1,680 1,650 1,680 7,400
1995/06/14 1,650 1,670 1,650 1,650 1,100
1995/06/13 1,680 1,680 1,650 1,680 4,800
1995/06/12 1,720 1,720 1,650 1,700 6,600
1995/06/09 1,740 1,740 1,720 1,720 4,900
1995/06/08 1,780 1,780 1,750 1,770 28,500
1995/06/07 1,800 1,800 1,780 1,780 7,500
1995/06/06 1,820 1,850 1,800 1,800 9,100
1995/06/05 1,850 1,880 1,800 1,880 6,200
1995/06/02 1,840 1,870 1,840 1,850 53,400
1995/06/01 1,800 1,840 1,800 1,820 6,000
1995/05/31 1,770 1,830 1,770 1,830 15,600
1995/05/30 1,750 1,780 1,750 1,780 3,100
1995/05/29 1,770 1,770 1,750 1,750 300
1995/05/26 1,750 1,770 1,750 1,770 11,700
1995/05/25 1,780 1,790 1,750 1,750 31,100
1995/05/24 1,780 1,790 1,780 1,780 11,900
1995/05/23 1,780 1,780 1,750 1,780 3,700
1995/05/22 1,800 1,830 1,780 1,780 7,600
1995/05/19 1,780 1,800 1,760 1,800 29,600
1995/05/18 1,890 1,890 1,750 1,750 3,800
1995/05/17 1,850 1,870 1,850 1,860 2,600
1995/05/16 1,940 1,940 1,900 1,900 9,900
1995/05/15 1,960 1,960 1,930 1,930 6,300
1995/05/12 1,930 1,950 1,930 1,930 2,900
1995/05/11 1,950 1,950 1,930 1,930 5,300
1995/05/10 1,940 1,990 1,940 1,940 8,400
1995/05/09 1,960 1,960 1,920 1,930 22,700
1995/05/08 1,950 1,980 1,930 1,950 15,700
1995/05/02 2,030 2,030 1,960 1,980 3,100
1995/05/01 2,030 2,030 2,000 2,000 17,400
1995/04/28 1,960 2,000 1,960 1,960 3,000
1995/04/27 1,920 1,950 1,910 1,950 4,700
1995/04/26 2,000 2,010 1,920 1,920 13,900
1995/04/25 2,020 2,020 2,010 2,010 19,100
1995/04/24 2,020 2,030 2,010 2,010 23,800
1995/04/21 1,950 2,020 1,950 2,010 7,200
1995/04/20 1,920 1,960 1,920 1,950 16,500
1995/04/19 1,900 1,920 1,900 1,910 1,800
1995/04/18 1,880 1,890 1,880 1,880 2,900
1995/04/17 1,900 1,940 1,850 1,850 4,300
1995/04/14 1,900 1,900 1,870 1,890 12,300
1995/04/13 1,900 1,940 1,900 1,920 3,600
1995/04/12 1,810 1,930 1,810 1,900 5,500
1995/04/11 1,790 1,830 1,790 1,800 24,400
1995/04/10 1,760 1,800 1,760 1,790 8,600
1995/04/07 1,760 1,780 1,760 1,760 10,700
1995/04/06 1,820 1,820 1,780 1,790 11,700
1995/04/05 1,850 1,860 1,820 1,820 5,300
1995/04/04 1,880 1,900 1,800 1,850 14,300
1995/04/03 1,880 1,910 1,860 1,910 7,500
1995/03/31 1,930 1,980 1,910 1,910 18,100
1995/03/30 1,940 1,940 1,910 1,930 11,000
1995/03/29 1,970 1,970 1,900 1,970 5,200
1995/03/28 1,980 2,000 1,950 1,970 13,500
1995/03/27 1,950 2,000 1,930 1,980 34,000
1995/03/24 1,990 1,990 1,870 1,920 4,000
1995/03/23 2,050 2,080 1,990 2,080 7,800
1995/03/22 2,060 2,080 1,980 2,060 45,000
1995/03/20 2,100 2,100 2,070 2,070 18,000
1995/03/17 2,100 2,100 2,090 2,100 15,700
1995/03/16 2,100 2,110 2,090 2,100 22,000
1995/03/15 2,100 2,100 2,100 2,100 23,100
1995/03/14 2,100 2,120 2,100 2,100 38,400
1995/03/13 2,100 2,140 2,100 2,100 6,100
1995/03/10 2,100 2,100 2,080 2,100 33,500
1995/03/09 2,100 2,100 2,080 2,100 25,900
1995/03/08 2,070 2,110 2,070 2,070 4,900
1995/03/07 2,000 2,080 2,000 2,080 3,200
1995/03/06 2,000 2,010 1,970 2,000 18,200
1995/03/03 2,120 2,120 1,950 2,000 30,800
1995/03/02 2,160 2,160 2,100 2,120 8,100
1995/03/01 2,200 2,200 2,080 2,080 6,500
1995/02/28 2,150 2,200 2,110 2,120 20,300
1995/02/24 2,250 2,250 2,240 2,250 9,300
1995/02/23 2,290 2,300 2,250 2,250 8,400
1995/02/22 2,350 2,350 2,230 2,290 39,700
1995/02/21 2,400 2,450 2,400 2,450 800
1995/02/20 2,390 2,400 2,390 2,400 3,000
1995/02/17 2,410 2,410 2,400 2,400 6,500
1995/02/16 2,400 2,400 2,400 2,400 400
1995/02/15 2,410 2,410 2,300 2,300 5,000
1995/02/14 2,530 2,530 2,450 2,450 2,400
1995/02/13 2,600 2,600 2,500 2,500 7,100
1995/02/10 2,650 2,650 2,550 2,600 3,000
1995/02/09 2,700 2,700 2,650 2,650 3,500
1995/02/08 2,790 2,790 2,740 2,750 8,900
1995/02/07 2,750 2,760 2,750 2,750 6,900
1995/02/06 2,770 2,820 2,770 2,780 10,500
1995/02/03 2,750 2,790 2,730 2,770 9,200
1995/02/02 2,710 2,750 2,660 2,660 12,400
1995/02/01 2,740 2,750 2,730 2,750 11,700
1995/01/31 2,710 2,800 2,700 2,770 35,000
1995/01/30 2,730 2,760 2,670 2,670 29,000
1995/01/27 2,650 2,650 2,650 2,650 6,000
1995/01/26 2,570 2,570 2,560 2,570 6,000
1995/01/25 2,510 2,550 2,510 2,550 9,000
1995/01/24 2,500 2,510 2,500 2,510 3,000
1995/01/23 2,600 2,600 2,500 2,500 8,000
1995/01/20 2,720 2,720 2,720 2,720 2,000
1995/01/19 2,760 2,800 2,760 2,760 25,000
1995/01/18 2,760 2,790 2,740 2,780 17,000
1995/01/17 2,830 2,830 2,800 2,800 3,000
1995/01/13 2,880 2,880 2,880 2,880 2,000
1995/01/12 2,900 2,900 2,890 2,890 5,000
1995/01/11 2,900 2,910 2,900 2,900 8,000
1995/01/10 2,930 2,930 2,920 2,930 49,000
1995/01/09 2,950 2,950 2,930 2,950 16,000
1995/01/06 2,900 2,940 2,900 2,940 117,000
1995/01/05 2,900 2,980 2,900 2,930 65,000
1995/01/04 2,860 2,870 2,850 2,860 19,000

このページの先頭へ