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
1997/12/30 499 500 495 497 23,800
1997/12/29 483 487 482 487 17,600
1997/12/26 460 482 460 482 15,000
1997/12/25 446 460 446 459 34,300
1997/12/24 435 447 431 440 15,100
1997/12/22 470 470 410 425 27,200
1997/12/19 504 504 450 470 85,900
1997/12/18 514 514 500 514 63,600
1997/12/17 518 518 492 514 57,600
1997/12/16 500 520 500 509 51,600
1997/12/15 465 490 465 490 30,500
1997/12/12 445 465 435 465 59,900
1997/12/11 427 435 426 435 20,000
1997/12/10 429 450 426 426 83,100
1997/12/09 426 429 419 429 89,300
1997/12/08 440 440 431 431 54,000
1997/12/05 450 452 430 444 80,000
1997/12/04 485 490 456 456 36,400
1997/12/03 487 487 451 480 48,300
1997/12/02 512 520 496 496 88,500
1997/12/01 512 520 500 506 68,600
1997/11/28 514 514 501 512 22,100
1997/11/27 530 548 510 510 99,000
1997/11/26 510 530 510 520 110,800
1997/11/25 500 520 500 520 24,300
1997/11/21 600 610 600 600 36,100
1997/11/20 600 600 580 600 33,700
1997/11/19 635 635 610 610 27,900
1997/11/18 648 650 632 645 66,800
1997/11/17 650 651 630 648 28,200
1997/11/14 700 710 665 665 24,200
1997/11/13 681 700 676 700 11,100
1997/11/12 738 738 710 710 1,900
1997/11/11 739 739 720 739 10,500
1997/11/10 740 740 739 739 12,500
1997/11/07 760 760 740 741 22,100
1997/11/06 800 820 752 760 175,700
1997/11/05 820 820 793 795 11,900
1997/11/04 800 800 800 800 4,700
1997/10/31 785 800 784 800 13,300
1997/10/30 800 800 791 791 7,900
1997/10/29 797 819 796 800 8,700
1997/10/28 780 785 775 785 5,600
1997/10/27 780 800 780 800 26,000
1997/10/24 779 780 755 780 10,900
1997/10/23 785 785 780 780 6,900
1997/10/22 750 790 750 790 88,900
1997/10/21 738 750 738 750 37,100
1997/10/20 740 740 739 739 30,800
1997/10/17 740 750 733 740 19,300
1997/10/16 722 733 722 733 37,900
1997/10/15 729 735 720 722 19,700
1997/10/14 720 750 700 740 38,900
1997/10/13 790 790 730 730 62,100
1997/10/09 790 810 781 790 14,700
1997/10/08 775 785 770 770 25,600
1997/10/07 830 846 745 745 31,200
1997/10/06 840 840 840 840 15,000
1997/10/03 1,030 1,030 930 940 119,900
1997/10/02 1,020 1,050 1,010 1,050 110,300
1997/10/01 1,020 1,030 995 1,030 102,100
1997/09/30 985 1,030 985 1,030 58,900
1997/09/29 976 990 970 985 55,800
1997/09/26 990 992 960 980 60,400
1997/09/25 1,050 1,050 995 1,000 91,600
1997/09/24 1,020 1,050 1,020 1,050 25,200
1997/09/22 1,000 1,020 1,000 1,020 33,300
1997/09/19 1,020 1,030 999 1,000 62,300
1997/09/18 1,020 1,060 1,010 1,050 72,600
1997/09/17 1,020 1,030 1,020 1,030 49,700
1997/09/16 1,030 1,040 1,030 1,040 26,800
1997/09/12 1,030 1,030 988 1,030 80,800
1997/09/11 1,050 1,050 1,030 1,030 107,600
1997/09/10 1,040 1,070 1,040 1,060 105,100
1997/09/09 1,030 1,040 1,030 1,040 13,900
1997/09/08 1,050 1,060 1,030 1,030 35,700
1997/09/05 1,040 1,050 1,020 1,050 5,600
1997/09/04 1,060 1,060 1,030 1,030 30,900
1997/09/03 1,050 1,070 1,050 1,060 6,000
1997/09/02 1,050 1,050 1,030 1,050 3,000
1997/09/01 978 1,000 978 1,000 5,200
1997/08/29 1,010 1,020 980 989 60,700
1997/08/28 1,020 1,020 1,020 1,020 9,300
1997/08/27 1,050 1,050 1,030 1,030 33,700
1997/08/26 1,050 1,070 1,040 1,060 9,800
1997/08/25 991 1,020 991 1,020 47,200
1997/08/22 1,050 1,070 997 997 42,200
1997/08/21 1,080 1,090 1,050 1,050 23,300
1997/08/20 1,050 1,080 1,050 1,080 48,900
1997/08/19 1,060 1,070 1,050 1,050 1,700
1997/08/18 1,010 1,020 1,010 1,020 14,400
1997/08/15 1,050 1,070 1,050 1,050 12,700
1997/08/14 1,000 1,050 1,000 1,050 14,500
1997/08/13 1,000 1,000 995 997 13,100
1997/08/12 985 1,000 985 990 19,700
1997/08/11 1,000 1,000 985 985 23,000
1997/08/08 1,000 1,050 1,000 1,050 72,900
1997/08/07 1,010 1,030 980 1,000 25,200
1997/08/06 1,080 1,080 1,040 1,050 16,100
1997/08/05 1,080 1,100 1,070 1,080 36,300
1997/08/04 1,110 1,120 1,080 1,080 55,300
1997/08/01 1,190 1,190 1,040 1,070 213,400
1997/07/31 1,230 1,230 1,200 1,200 6,500
1997/07/30 1,280 1,280 1,240 1,240 22,500
1997/07/29 1,260 1,280 1,260 1,280 4,500
1997/07/28 1,290 1,300 1,260 1,260 30,700
1997/07/25 1,350 1,350 1,280 1,290 16,500
1997/07/24 1,350 1,350 1,350 1,350 5,500
1997/07/23 1,410 1,410 1,380 1,380 3,600
1997/07/22 1,390 1,390 1,390 1,390 34,100
1997/07/18 1,380 1,400 1,380 1,390 9,300
1997/07/17 1,440 1,440 1,400 1,400 3,200
1997/07/16 1,380 1,400 1,380 1,380 10,700
1997/07/15 1,380 1,400 1,380 1,380 54,900
1997/07/14 1,400 1,400 1,400 1,400 13,100
1997/07/11 1,400 1,400 1,400 1,400 5,500
1997/07/10 1,410 1,420 1,400 1,400 45,300
1997/07/09 1,400 1,400 1,400 1,400 9,500
1997/07/08 1,390 1,410 1,380 1,400 26,000
1997/07/07 1,390 1,390 1,390 1,390 5,500
1997/07/04 1,450 1,450 1,390 1,390 28,100
1997/07/03 1,460 1,460 1,450 1,460 17,300
1997/07/02 1,460 1,460 1,450 1,460 3,700
1997/07/01 1,490 1,490 1,450 1,450 13,200
1997/06/30 1,410 1,450 1,410 1,420 54,700
1997/06/27 1,440 1,440 1,400 1,400 141,600
1997/06/26 1,470 1,490 1,440 1,440 50,900
1997/06/25 1,460 1,470 1,430 1,440 20,400
1997/06/24 1,460 1,460 1,450 1,460 38,500
1997/06/23 1,450 1,460 1,450 1,460 10,400
1997/06/20 1,420 1,450 1,420 1,450 38,600
1997/06/19 1,400 1,420 1,400 1,420 32,500
1997/06/18 1,400 1,400 1,380 1,400 6,400
1997/06/17 1,400 1,410 1,380 1,400 30,300
1997/06/16 1,430 1,430 1,400 1,400 24,600
1997/06/13 1,430 1,450 1,430 1,430 13,400
1997/06/12 1,500 1,500 1,470 1,470 70,400
1997/06/11 1,490 1,500 1,470 1,470 16,700
1997/06/10 1,450 1,490 1,450 1,490 4,800
1997/06/09 1,440 1,450 1,430 1,450 13,200
1997/06/06 1,450 1,460 1,430 1,440 41,300
1997/06/05 1,510 1,510 1,430 1,450 11,500
1997/06/04 1,440 1,500 1,440 1,470 17,600
1997/06/03 1,470 1,470 1,430 1,430 30,900
1997/06/02 1,460 1,460 1,440 1,440 60,600
1997/05/30 1,450 1,460 1,440 1,440 9,400
1997/05/29 1,450 1,450 1,440 1,440 74,900
1997/05/28 1,500 1,500 1,460 1,470 28,400
1997/05/27 1,500 1,510 1,480 1,480 7,300
1997/05/26 1,510 1,550 1,500 1,500 112,300
1997/05/23 1,480 1,540 1,480 1,540 7,300
1997/05/22 1,510 1,530 1,460 1,480 29,600
1997/05/21 1,510 1,550 1,510 1,550 33,800
1997/05/20 1,490 1,510 1,470 1,510 34,800
1997/05/19 1,490 1,490 1,460 1,460 27,000
1997/05/16 1,480 1,490 1,480 1,490 11,500
1997/05/15 1,480 1,480 1,460 1,480 13,200
1997/05/14 1,460 1,490 1,450 1,490 15,500
1997/05/13 1,470 1,470 1,460 1,460 10,800
1997/05/12 1,440 1,470 1,440 1,470 6,600
1997/05/09 1,430 1,450 1,420 1,450 42,800
1997/05/08 1,430 1,450 1,430 1,430 20,100
1997/05/07 1,450 1,490 1,450 1,450 85,900
1997/05/06 1,410 1,450 1,400 1,430 175,900
1997/05/02 1,420 1,420 1,410 1,410 5,900
1997/05/01 1,400 1,400 1,380 1,380 76,500
1997/04/30 1,390 1,390 1,360 1,380 3,800
1997/04/28 1,450 1,450 1,390 1,390 2,900
1997/04/25 1,450 1,490 1,450 1,450 7,700
1997/04/24 1,470 1,470 1,450 1,450 4,400
1997/04/23 1,480 1,540 1,480 1,480 16,800
1997/04/22 1,480 1,490 1,460 1,480 33,800
1997/04/21 1,400 1,470 1,400 1,440 9,900
1997/04/18 1,310 1,400 1,310 1,400 23,800
1997/04/17 1,310 1,320 1,310 1,310 54,800
1997/04/16 1,310 1,310 1,290 1,300 64,700
1997/04/15 1,310 1,310 1,270 1,270 5,100
1997/04/14 1,300 1,300 1,290 1,290 6,300
1997/04/11 1,310 1,310 1,250 1,300 9,400
1997/04/10 1,330 1,340 1,330 1,330 21,300
1997/04/09 1,370 1,380 1,330 1,330 17,700
1997/04/08 1,390 1,390 1,370 1,370 10,300
1997/04/07 1,400 1,400 1,390 1,390 5,000
1997/04/04 1,390 1,410 1,390 1,410 33,100
1997/04/03 1,400 1,400 1,390 1,390 27,900
1997/04/02 1,420 1,420 1,400 1,400 10,800
1997/04/01 1,400 1,420 1,390 1,420 9,700
1997/03/31 1,500 1,500 1,430 1,430 2,500
1997/03/28 1,480 1,480 1,450 1,450 5,100
1997/03/27 1,480 1,500 1,470 1,480 65,200
1997/03/26 1,500 1,500 1,480 1,480 32,300
1997/03/25 1,500 1,500 1,490 1,490 27,600
1997/03/24 1,470 1,470 1,470 1,470 8,300
1997/03/21 1,500 1,500 1,470 1,470 3,500
1997/03/19 1,450 1,500 1,450 1,450 8,100
1997/03/18 1,410 1,450 1,410 1,450 8,400
1997/03/17 1,390 1,420 1,350 1,390 16,900
1997/03/14 1,390 1,390 1,370 1,390 58,100
1997/03/13 1,380 1,390 1,370 1,390 57,200
1997/03/12 1,390 1,390 1,360 1,370 10,700
1997/03/11 1,400 1,400 1,380 1,390 15,800
1997/03/10 1,430 1,430 1,400 1,400 1,800
1997/03/07 1,410 1,420 1,380 1,390 19,900
1997/03/06 1,430 1,430 1,380 1,400 14,800
1997/03/05 1,450 1,460 1,430 1,430 9,400
1997/03/04 1,510 1,510 1,460 1,460 29,300
1997/03/03 1,560 1,560 1,510 1,510 6,100
1997/02/28 1,540 1,540 1,510 1,520 17,900
1997/02/27 1,560 1,560 1,540 1,540 5,200
1997/02/26 1,600 1,600 1,570 1,570 36,800
1997/02/25 1,550 1,600 1,550 1,600 56,700
1997/02/24 1,470 1,570 1,470 1,540 33,900
1997/02/21 1,510 1,520 1,500 1,500 42,500
1997/02/20 1,430 1,520 1,430 1,510 54,900
1997/02/19 1,430 1,430 1,420 1,430 5,300
1997/02/18 1,400 1,430 1,400 1,420 27,900
1997/02/17 1,380 1,410 1,380 1,410 14,500
1997/02/14 1,370 1,370 1,340 1,370 29,800
1997/02/13 1,350 1,380 1,330 1,330 24,700
1997/02/12 1,330 1,380 1,330 1,350 7,700
1997/02/10 1,380 1,390 1,350 1,350 13,900
1997/02/07 1,410 1,410 1,380 1,380 19,200
1997/02/06 1,410 1,430 1,400 1,400 12,500
1997/02/05 1,420 1,430 1,400 1,410 19,400
1997/02/04 1,410 1,440 1,400 1,440 48,000
1997/02/03 1,490 1,490 1,400 1,400 20,500
1997/01/31 1,500 1,500 1,460 1,470 54,300
1997/01/30 1,520 1,520 1,510 1,510 8,200
1997/01/29 1,500 1,520 1,470 1,520 7,100
1997/01/28 1,460 1,500 1,460 1,500 33,400
1997/01/27 1,490 1,490 1,460 1,460 32,000
1997/01/24 1,480 1,480 1,440 1,480 99,200
1997/01/23 1,470 1,480 1,470 1,470 13,900
1997/01/22 1,450 1,470 1,440 1,470 43,200
1997/01/21 1,430 1,430 1,420 1,420 56,100
1997/01/20 1,420 1,460 1,420 1,430 37,200
1997/01/17 1,430 1,440 1,420 1,420 54,800
1997/01/16 1,420 1,440 1,420 1,430 44,300
1997/01/14 1,450 1,450 1,390 1,420 28,000
1997/01/13 1,420 1,470 1,410 1,450 28,700
1997/01/10 1,450 1,460 1,410 1,420 26,200
1997/01/09 1,440 1,470 1,440 1,450 37,800
1997/01/08 1,450 1,480 1,430 1,480 37,900
1997/01/07 1,520 1,520 1,460 1,460 28,700
1997/01/06 1,520 1,520 1,510 1,510 11,400

このページの先頭へ