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
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

このページの先頭へ