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 |
---|---|---|---|---|---|
1996/12/30 | 1,560 | 1,560 | 1,550 | 1,550 | 5,100 |
1996/12/27 | 1,570 | 1,580 | 1,540 | 1,550 | 43,300 |
1996/12/26 | 1,570 | 1,590 | 1,540 | 1,560 | 62,200 |
1996/12/25 | 1,560 | 1,590 | 1,560 | 1,590 | 32,800 |
1996/12/24 | 1,620 | 1,640 | 1,570 | 1,570 | 59,000 |
1996/12/20 | 1,670 | 1,670 | 1,620 | 1,650 | 28,800 |
1996/12/19 | 1,700 | 1,700 | 1,670 | 1,670 | 25,000 |
1996/12/18 | 1,730 | 1,750 | 1,710 | 1,730 | 63,900 |
1996/12/17 | 1,800 | 1,800 | 1,750 | 1,770 | 9,900 |
1996/12/16 | 1,840 | 1,860 | 1,840 | 1,860 | 28,700 |
1996/12/13 | 1,780 | 1,830 | 1,780 | 1,830 | 29,200 |
1996/12/12 | 1,870 | 1,880 | 1,850 | 1,870 | 51,100 |
1996/12/11 | 1,900 | 1,900 | 1,870 | 1,870 | 36,800 |
1996/12/10 | 1,920 | 1,920 | 1,890 | 1,900 | 4,100 |
1996/12/09 | 1,880 | 1,910 | 1,870 | 1,870 | 8,500 |
1996/12/06 | 1,900 | 1,950 | 1,870 | 1,880 | 9,500 |
1996/12/05 | 1,850 | 1,930 | 1,850 | 1,930 | 14,400 |
1996/12/04 | 1,880 | 1,930 | 1,850 | 1,850 | 53,000 |
1996/12/03 | 1,900 | 1,900 | 1,840 | 1,850 | 11,800 |
1996/12/02 | 1,900 | 1,970 | 1,900 | 1,960 | 43,500 |
1996/11/29 | 1,960 | 1,970 | 1,950 | 1,960 | 11,800 |
1996/11/28 | 1,980 | 1,990 | 1,950 | 1,990 | 27,500 |
1996/11/27 | 1,990 | 2,000 | 1,980 | 1,980 | 18,800 |
1996/11/26 | 2,040 | 2,040 | 1,990 | 2,000 | 36,000 |
1996/11/25 | 2,040 | 2,050 | 2,040 | 2,040 | 5,100 |
1996/11/22 | 2,060 | 2,080 | 2,040 | 2,040 | 24,600 |
1996/11/21 | 1,980 | 2,060 | 1,980 | 2,060 | 5,200 |
1996/11/20 | 2,060 | 2,060 | 2,050 | 2,050 | 37,500 |
1996/11/19 | 2,080 | 2,080 | 2,050 | 2,060 | 6,500 |
1996/11/18 | 2,080 | 2,080 | 2,060 | 2,060 | 1,500 |
1996/11/15 | 2,180 | 2,190 | 2,140 | 2,140 | 19,100 |
1996/11/14 | 2,180 | 2,180 | 2,170 | 2,180 | 78,400 |
1996/11/13 | 2,170 | 2,170 | 2,070 | 2,160 | 13,700 |
1996/11/12 | 2,130 | 2,170 | 2,130 | 2,170 | 14,200 |
1996/11/11 | 2,150 | 2,180 | 2,150 | 2,170 | 23,900 |
1996/11/08 | 2,150 | 2,160 | 2,150 | 2,150 | 3,500 |
1996/11/07 | 2,160 | 2,160 | 2,150 | 2,150 | 13,400 |
1996/11/06 | 2,110 | 2,160 | 2,110 | 2,150 | 15,400 |
1996/11/05 | 2,130 | 2,140 | 2,120 | 2,130 | 21,400 |
1996/11/01 | 2,130 | 2,130 | 2,100 | 2,120 | 16,600 |
1996/10/31 | 2,120 | 2,120 | 2,110 | 2,120 | 14,700 |
1996/10/30 | 2,120 | 2,130 | 2,080 | 2,130 | 51,700 |
1996/10/29 | 2,120 | 2,120 | 2,070 | 2,090 | 225,800 |
1996/10/28 | 2,090 | 2,090 | 2,070 | 2,080 | 8,300 |
1996/10/25 | 2,070 | 2,080 | 2,050 | 2,070 | 6,800 |
1996/10/24 | 2,060 | 2,060 | 2,050 | 2,050 | 2,600 |
1996/10/23 | 2,100 | 2,120 | 2,100 | 2,120 | 7,100 |
1996/10/22 | 2,120 | 2,120 | 2,100 | 2,120 | 23,600 |
1996/10/21 | 2,180 | 2,180 | 2,120 | 2,120 | 12,300 |
1996/10/18 | 2,200 | 2,200 | 2,200 | 2,200 | 3,600 |
1996/10/17 | 2,200 | 2,200 | 2,120 | 2,200 | 1,500 |
1996/10/16 | 2,220 | 2,220 | 2,200 | 2,210 | 16,300 |
1996/10/15 | 2,170 | 2,210 | 2,120 | 2,200 | 2,800 |
1996/10/14 | 2,120 | 2,140 | 2,120 | 2,120 | 4,900 |
1996/10/11 | 2,120 | 2,120 | 2,120 | 2,120 | 9,700 |
1996/10/09 | 2,120 | 2,120 | 2,120 | 2,120 | 5,900 |
1996/10/08 | 2,120 | 2,150 | 2,120 | 2,120 | 10,400 |
1996/10/07 | 2,160 | 2,170 | 2,140 | 2,140 | 44,500 |
1996/10/04 | 2,200 | 2,200 | 2,140 | 2,170 | 22,500 |
1996/10/03 | 2,200 | 2,210 | 2,200 | 2,200 | 3,000 |
1996/10/02 | 2,220 | 2,220 | 2,200 | 2,210 | 32,000 |
1996/10/01 | 2,240 | 2,250 | 2,230 | 2,230 | 29,600 |
1996/09/30 | 2,230 | 2,240 | 2,230 | 2,240 | 13,400 |
1996/09/27 | 2,160 | 2,230 | 2,120 | 2,230 | 6,900 |
1996/09/26 | 2,200 | 2,230 | 2,180 | 2,200 | 12,000 |
1996/09/25 | 2,130 | 2,200 | 2,120 | 2,120 | 8,000 |
1996/09/24 | 2,200 | 2,200 | 2,130 | 2,130 | 7,700 |
1996/09/20 | 2,120 | 2,140 | 2,120 | 2,130 | 42,500 |
1996/09/19 | 2,100 | 2,130 | 2,100 | 2,120 | 19,200 |
1996/09/18 | 2,250 | 2,250 | 2,090 | 2,090 | 11,900 |
1996/09/17 | 2,200 | 2,250 | 2,190 | 2,250 | 17,500 |
1996/09/13 | 2,050 | 2,100 | 2,050 | 2,100 | 34,900 |
1996/09/12 | 2,010 | 2,050 | 2,010 | 2,050 | 1,900 |
1996/09/11 | 2,030 | 2,050 | 2,010 | 2,050 | 3,300 |
1996/09/10 | 2,080 | 2,080 | 2,070 | 2,080 | 18,300 |
1996/09/09 | 2,080 | 2,080 | 2,070 | 2,080 | 6,900 |
1996/09/06 | 2,040 | 2,070 | 2,000 | 2,020 | 23,500 |
1996/09/05 | 1,980 | 2,100 | 1,970 | 2,080 | 22,000 |
1996/09/04 | 2,000 | 2,030 | 1,980 | 1,980 | 10,300 |
1996/09/03 | 2,000 | 2,010 | 2,000 | 2,000 | 8,700 |
1996/09/02 | 2,010 | 2,030 | 2,000 | 2,030 | 23,800 |
1996/08/30 | 2,050 | 2,100 | 1,990 | 2,000 | 17,600 |
1996/08/29 | 2,100 | 2,100 | 2,050 | 2,050 | 38,300 |
1996/08/28 | 2,080 | 2,100 | 2,080 | 2,100 | 8,800 |
1996/08/27 | 2,070 | 2,100 | 2,070 | 2,080 | 3,100 |
1996/08/26 | 2,130 | 2,130 | 2,070 | 2,080 | 6,800 |
1996/08/23 | 2,110 | 2,130 | 2,100 | 2,130 | 12,400 |
1996/08/22 | 2,090 | 2,110 | 2,070 | 2,110 | 27,100 |
1996/08/21 | 2,100 | 2,120 | 2,090 | 2,090 | 14,800 |
1996/08/20 | 2,090 | 2,100 | 2,080 | 2,100 | 6,400 |
1996/08/19 | 2,060 | 2,090 | 2,060 | 2,080 | 9,900 |
1996/08/16 | 2,080 | 2,080 | 2,070 | 2,080 | 9,900 |
1996/08/15 | 2,070 | 2,090 | 2,070 | 2,080 | 3,500 |
1996/08/14 | 2,050 | 2,070 | 2,050 | 2,070 | 1,300 |
1996/08/13 | 2,060 | 2,070 | 2,050 | 2,070 | 30,700 |
1996/08/12 | 2,060 | 2,060 | 2,040 | 2,040 | 7,800 |
1996/08/09 | 2,080 | 2,080 | 2,060 | 2,080 | 3,400 |
1996/08/08 | 2,020 | 2,080 | 2,020 | 2,080 | 13,600 |
1996/08/07 | 2,020 | 2,070 | 2,020 | 2,020 | 15,600 |
1996/08/06 | 2,120 | 2,120 | 2,050 | 2,060 | 18,800 |
1996/08/05 | 2,130 | 2,130 | 2,130 | 2,130 | 1,500 |
1996/08/02 | 2,190 | 2,190 | 2,180 | 2,180 | 3,600 |
1996/08/01 | 2,120 | 2,200 | 2,120 | 2,190 | 9,900 |
1996/07/31 | 2,180 | 2,200 | 2,140 | 2,200 | 5,800 |
1996/07/30 | 2,150 | 2,210 | 2,140 | 2,140 | 7,900 |
1996/07/29 | 2,150 | 2,200 | 2,150 | 2,160 | 5,400 |
1996/07/26 | 2,220 | 2,220 | 2,170 | 2,170 | 11,600 |
1996/07/25 | 2,200 | 2,210 | 2,170 | 2,210 | 8,400 |
1996/07/24 | 2,180 | 2,180 | 2,170 | 2,180 | 8,700 |
1996/07/23 | 2,180 | 2,180 | 2,170 | 2,180 | 6,600 |
1996/07/22 | 2,260 | 2,260 | 2,170 | 2,210 | 13,200 |
1996/07/19 | 2,220 | 2,250 | 2,160 | 2,250 | 107,000 |
1996/07/18 | 2,290 | 2,290 | 2,200 | 2,200 | 8,700 |
1996/07/17 | 2,230 | 2,250 | 2,210 | 2,210 | 7,600 |
1996/07/16 | 2,230 | 2,250 | 2,210 | 2,250 | 8,800 |
1996/07/15 | 2,240 | 2,240 | 2,220 | 2,230 | 7,400 |
1996/07/12 | 2,300 | 2,300 | 2,270 | 2,270 | 5,800 |
1996/07/11 | 2,300 | 2,300 | 2,290 | 2,290 | 7,300 |
1996/07/10 | 2,320 | 2,320 | 2,280 | 2,280 | 17,900 |
1996/07/09 | 2,290 | 2,300 | 2,290 | 2,300 | 7,000 |
1996/07/08 | 2,290 | 2,300 | 2,280 | 2,290 | 8,700 |
1996/07/05 | 2,300 | 2,300 | 2,280 | 2,280 | 1,600 |
1996/07/04 | 2,320 | 2,320 | 2,300 | 2,300 | 3,900 |
1996/07/03 | 2,320 | 2,330 | 2,300 | 2,330 | 6,600 |
1996/07/02 | 2,310 | 2,310 | 2,300 | 2,310 | 5,000 |
1996/07/01 | 2,310 | 2,320 | 2,300 | 2,320 | 18,200 |
1996/06/28 | 2,310 | 2,330 | 2,300 | 2,310 | 19,200 |
1996/06/27 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 |
1996/06/26 | 2,340 | 2,400 | 2,330 | 2,350 | 21,200 |
1996/06/25 | 2,350 | 2,370 | 2,350 | 2,360 | 8,700 |
1996/06/24 | 2,400 | 2,400 | 2,370 | 2,370 | 27,900 |
1996/06/21 | 2,330 | 2,400 | 2,330 | 2,400 | 32,000 |
1996/06/20 | 2,300 | 2,310 | 2,300 | 2,300 | 17,900 |
1996/06/19 | 2,220 | 2,300 | 2,220 | 2,300 | 11,700 |
1996/06/18 | 2,310 | 2,310 | 2,280 | 2,300 | 8,500 |
1996/06/17 | 2,380 | 2,380 | 2,270 | 2,270 | 2,200 |
1996/06/14 | 2,210 | 2,370 | 2,210 | 2,340 | 34,000 |
1996/06/13 | 2,330 | 2,330 | 2,210 | 2,240 | 49,100 |
1996/06/12 | 2,280 | 2,330 | 2,280 | 2,330 | 8,500 |
1996/06/11 | 2,300 | 2,300 | 2,300 | 2,300 | 2,200 |
1996/06/10 | 2,270 | 2,300 | 2,270 | 2,300 | 17,000 |
1996/06/07 | 2,370 | 2,370 | 2,310 | 2,310 | 14,800 |
1996/06/06 | 2,330 | 2,340 | 2,310 | 2,310 | 33,600 |
1996/06/05 | 2,330 | 2,360 | 2,330 | 2,330 | 9,600 |
1996/06/04 | 2,350 | 2,350 | 2,340 | 2,340 | 22,900 |
1996/06/03 | 2,310 | 2,330 | 2,270 | 2,270 | 24,500 |
1996/05/31 | 2,310 | 2,320 | 2,310 | 2,320 | 6,500 |
1996/05/30 | 2,290 | 2,290 | 2,270 | 2,270 | 13,500 |
1996/05/29 | 2,200 | 2,250 | 2,180 | 2,250 | 15,700 |
1996/05/28 | 2,270 | 2,270 | 2,200 | 2,200 | 32,400 |
1996/05/27 | 2,270 | 2,290 | 2,270 | 2,270 | 17,500 |
1996/05/24 | 2,300 | 2,300 | 2,270 | 2,270 | 17,100 |
1996/05/23 | 2,390 | 2,390 | 2,300 | 2,300 | 20,900 |
1996/05/22 | 2,440 | 2,450 | 2,390 | 2,400 | 39,500 |
1996/05/21 | 2,430 | 2,440 | 2,430 | 2,440 | 24,900 |
1996/05/20 | 2,440 | 2,470 | 2,430 | 2,430 | 22,600 |
1996/05/17 | 2,550 | 2,560 | 2,410 | 2,410 | 40,300 |
1996/05/16 | 2,600 | 2,600 | 2,540 | 2,560 | 49,600 |
1996/05/15 | 2,470 | 2,600 | 2,470 | 2,590 | 85,900 |
1996/05/14 | 2,460 | 2,460 | 2,420 | 2,460 | 39,900 |
1996/05/13 | 2,450 | 2,480 | 2,420 | 2,420 | 33,300 |
1996/05/10 | 2,400 | 2,450 | 2,380 | 2,450 | 36,400 |
1996/05/09 | 2,400 | 2,400 | 2,360 | 2,400 | 24,700 |
1996/05/08 | 2,390 | 2,450 | 2,360 | 2,400 | 57,800 |
1996/05/07 | 2,420 | 2,420 | 2,390 | 2,400 | 25,000 |
1996/05/02 | 2,420 | 2,430 | 2,340 | 2,410 | 86,900 |
1996/05/01 | 2,390 | 2,420 | 2,380 | 2,420 | 28,600 |
1996/04/30 | 2,340 | 2,400 | 2,340 | 2,390 | 40,100 |
1996/04/26 | 2,280 | 2,370 | 2,280 | 2,340 | 213,300 |
1996/04/25 | 2,370 | 2,370 | 2,350 | 2,360 | 50,500 |
1996/04/24 | 2,380 | 2,390 | 2,370 | 2,370 | 59,700 |
1996/04/23 | 2,390 | 2,400 | 2,350 | 2,390 | 143,500 |
1996/04/22 | 2,390 | 2,400 | 2,380 | 2,390 | 39,500 |
1996/04/19 | 2,350 | 2,400 | 2,340 | 2,390 | 52,900 |
1996/04/18 | 2,350 | 2,350 | 2,330 | 2,340 | 48,000 |
1996/04/17 | 2,360 | 2,360 | 2,330 | 2,350 | 62,100 |
1996/04/16 | 2,420 | 2,420 | 2,340 | 2,360 | 224,800 |
1996/04/15 | 2,370 | 2,410 | 2,350 | 2,400 | 230,200 |
1996/04/12 | 2,220 | 2,350 | 2,210 | 2,310 | 133,900 |
1996/04/11 | 2,150 | 2,170 | 2,150 | 2,150 | 21,200 |
1996/04/10 | 2,130 | 2,150 | 2,100 | 2,150 | 68,600 |
1996/04/09 | 2,080 | 2,150 | 2,080 | 2,130 | 23,300 |
1996/04/08 | 2,160 | 2,160 | 2,090 | 2,100 | 13,700 |
1996/04/05 | 2,130 | 2,160 | 2,130 | 2,150 | 70,700 |
1996/04/04 | 2,100 | 2,130 | 2,100 | 2,120 | 67,100 |
1996/04/03 | 2,120 | 2,140 | 2,110 | 2,130 | 15,900 |
1996/04/02 | 2,170 | 2,170 | 2,060 | 2,120 | 22,500 |
1996/04/01 | 2,150 | 2,180 | 2,130 | 2,170 | 33,600 |
1996/03/29 | 2,130 | 2,160 | 2,110 | 2,120 | 36,700 |
1996/03/28 | 2,080 | 2,150 | 2,080 | 2,120 | 34,700 |
1996/03/27 | 2,040 | 2,100 | 2,020 | 2,070 | 67,200 |
1996/03/26 | 2,000 | 2,030 | 2,000 | 2,030 | 80,600 |
1996/03/25 | 1,960 | 2,010 | 1,960 | 1,980 | 11,200 |
1996/03/22 | 2,000 | 2,010 | 2,000 | 2,000 | 47,800 |
1996/03/21 | 1,960 | 2,030 | 1,960 | 2,000 | 27,500 |
1996/03/19 | 1,950 | 1,970 | 1,950 | 1,960 | 23,200 |
1996/03/18 | 1,940 | 1,960 | 1,930 | 1,950 | 57,000 |
1996/03/15 | 1,890 | 1,950 | 1,890 | 1,930 | 44,700 |
1996/03/14 | 1,910 | 1,950 | 1,910 | 1,920 | 140,600 |
1996/03/13 | 1,930 | 1,950 | 1,910 | 1,930 | 15,200 |
1996/03/12 | 1,930 | 1,950 | 1,910 | 1,950 | 31,300 |
1996/03/11 | 1,900 | 1,920 | 1,900 | 1,920 | 40,500 |
1996/03/08 | 1,920 | 1,950 | 1,920 | 1,940 | 52,200 |
1996/03/07 | 1,950 | 1,960 | 1,940 | 1,940 | 30,300 |
1996/03/06 | 1,950 | 1,950 | 1,920 | 1,950 | 70,500 |
1996/03/05 | 1,930 | 1,950 | 1,920 | 1,920 | 32,600 |
1996/03/04 | 1,900 | 1,920 | 1,900 | 1,900 | 13,900 |
1996/03/01 | 1,950 | 1,950 | 1,890 | 1,900 | 42,300 |
1996/02/29 | 1,950 | 1,970 | 1,950 | 1,950 | 23,800 |
1996/02/28 | 1,970 | 1,990 | 1,970 | 1,970 | 6,100 |
1996/02/27 | 1,960 | 1,970 | 1,950 | 1,960 | 49,900 |
1996/02/26 | 1,960 | 1,970 | 1,960 | 1,960 | 24,300 |
1996/02/23 | 1,980 | 1,990 | 1,960 | 1,960 | 19,300 |
1996/02/22 | 1,990 | 1,990 | 1,980 | 1,990 | 9,300 |
1996/02/21 | 1,990 | 2,020 | 1,980 | 1,980 | 17,600 |
1996/02/20 | 2,010 | 2,020 | 2,010 | 2,020 | 14,600 |
1996/02/19 | 2,020 | 2,030 | 2,010 | 2,010 | 10,000 |
1996/02/16 | 2,040 | 2,050 | 2,010 | 2,030 | 22,200 |
1996/02/15 | 2,070 | 2,080 | 2,050 | 2,070 | 27,200 |
1996/02/14 | 2,070 | 2,100 | 2,070 | 2,070 | 28,700 |
1996/02/13 | 2,080 | 2,080 | 2,060 | 2,070 | 35,700 |
1996/02/09 | 2,080 | 2,090 | 2,080 | 2,090 | 16,700 |
1996/02/08 | 2,100 | 2,100 | 2,080 | 2,080 | 39,200 |
1996/02/07 | 2,120 | 2,120 | 2,100 | 2,100 | 77,400 |
1996/02/06 | 2,130 | 2,130 | 2,080 | 2,100 | 21,800 |
1996/02/05 | 2,150 | 2,150 | 2,100 | 2,110 | 37,900 |
1996/02/02 | 2,140 | 2,150 | 2,130 | 2,130 | 95,400 |
1996/02/01 | 2,120 | 2,140 | 2,110 | 2,120 | 20,000 |
1996/01/31 | 2,130 | 2,140 | 2,110 | 2,130 | 63,900 |
1996/01/30 | 2,130 | 2,140 | 2,110 | 2,120 | 36,000 |
1996/01/29 | 2,130 | 2,140 | 2,100 | 2,110 | 22,500 |
1996/01/26 | 2,100 | 2,140 | 2,090 | 2,140 | 22,700 |
1996/01/25 | 2,100 | 2,140 | 2,100 | 2,100 | 59,600 |
1996/01/24 | 2,050 | 2,080 | 2,050 | 2,080 | 102,900 |
1996/01/23 | 2,070 | 2,090 | 2,050 | 2,080 | 44,200 |
1996/01/22 | 2,070 | 2,070 | 2,050 | 2,050 | 16,100 |
1996/01/19 | 2,050 | 2,070 | 2,040 | 2,040 | 24,100 |
1996/01/18 | 2,050 | 2,060 | 2,030 | 2,050 | 28,200 |
1996/01/17 | 2,100 | 2,130 | 2,040 | 2,050 | 55,900 |
1996/01/16 | 2,100 | 2,100 | 2,070 | 2,090 | 19,100 |
1996/01/12 | 2,060 | 2,070 | 2,050 | 2,050 | 21,600 |
1996/01/11 | 2,070 | 2,070 | 2,040 | 2,050 | 17,300 |
1996/01/10 | 2,100 | 2,110 | 2,070 | 2,070 | 31,300 |
1996/01/09 | 2,150 | 2,150 | 2,100 | 2,120 | 73,400 |
1996/01/08 | 2,140 | 2,150 | 2,110 | 2,150 | 19,100 |
1996/01/05 | 2,150 | 2,150 | 2,100 | 2,100 | 40,800 |
1996/01/04 | 2,130 | 2,130 | 2,110 | 2,110 | 4,900 |