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 |
---|---|---|---|---|---|
1998/12/30 | 355 | 355 | 355 | 355 | 7,200 |
1998/12/29 | 360 | 360 | 355 | 355 | 8,100 |
1998/12/28 | 360 | 365 | 350 | 350 | 25,900 |
1998/12/25 | 336 | 359 | 335 | 357 | 27,200 |
1998/12/24 | 347 | 347 | 325 | 335 | 191,300 |
1998/12/22 | 355 | 355 | 330 | 340 | 183,300 |
1998/12/21 | 356 | 366 | 340 | 345 | 120,100 |
1998/12/18 | 360 | 370 | 340 | 341 | 166,200 |
1998/12/17 | 365 | 370 | 350 | 360 | 35,500 |
1998/12/16 | 368 | 368 | 355 | 355 | 27,100 |
1998/12/15 | 371 | 377 | 355 | 360 | 62,800 |
1998/12/14 | 385 | 389 | 371 | 371 | 35,800 |
1998/12/11 | 390 | 395 | 385 | 386 | 66,600 |
1998/12/10 | 405 | 405 | 400 | 400 | 74,000 |
1998/12/09 | 420 | 420 | 402 | 405 | 30,700 |
1998/12/08 | 412 | 420 | 412 | 416 | 6,300 |
1998/12/07 | 409 | 411 | 409 | 411 | 4,400 |
1998/12/04 | 420 | 420 | 405 | 419 | 16,100 |
1998/12/03 | 440 | 441 | 421 | 421 | 20,900 |
1998/12/02 | 434 | 447 | 433 | 447 | 7,200 |
1998/12/01 | 449 | 449 | 433 | 435 | 18,500 |
1998/11/30 | 460 | 460 | 445 | 450 | 66,100 |
1998/11/27 | 420 | 435 | 416 | 435 | 25,900 |
1998/11/26 | 405 | 420 | 405 | 420 | 43,100 |
1998/11/25 | 410 | 410 | 405 | 405 | 21,800 |
1998/11/24 | 392 | 412 | 392 | 405 | 34,400 |
1998/11/20 | 370 | 382 | 370 | 382 | 11,700 |
1998/11/19 | 369 | 375 | 369 | 370 | 38,300 |
1998/11/18 | 367 | 368 | 360 | 368 | 9,900 |
1998/11/17 | 365 | 365 | 360 | 360 | 12,000 |
1998/11/16 | 354 | 369 | 354 | 360 | 23,000 |
1998/11/13 | 359 | 359 | 335 | 352 | 13,000 |
1998/11/12 | 360 | 368 | 359 | 360 | 10,700 |
1998/11/11 | 359 | 363 | 359 | 360 | 9,900 |
1998/11/10 | 360 | 360 | 358 | 359 | 34,900 |
1998/11/09 | 360 | 361 | 360 | 360 | 19,600 |
1998/11/06 | 365 | 365 | 355 | 358 | 26,800 |
1998/11/05 | 360 | 360 | 349 | 350 | 14,200 |
1998/11/04 | 340 | 356 | 340 | 349 | 35,300 |
1998/11/02 | 331 | 337 | 331 | 335 | 12,300 |
1998/10/30 | 335 | 345 | 326 | 330 | 25,500 |
1998/10/29 | 345 | 345 | 330 | 330 | 7,300 |
1998/10/28 | 330 | 330 | 328 | 330 | 12,500 |
1998/10/27 | 335 | 340 | 330 | 330 | 8,600 |
1998/10/26 | 340 | 340 | 329 | 330 | 38,300 |
1998/10/23 | 345 | 354 | 330 | 340 | 35,300 |
1998/10/22 | 350 | 360 | 345 | 345 | 44,000 |
1998/10/21 | 330 | 338 | 330 | 338 | 115,200 |
1998/10/20 | 330 | 335 | 329 | 335 | 68,800 |
1998/10/19 | 337 | 337 | 335 | 335 | 33,900 |
1998/10/16 | 360 | 360 | 340 | 340 | 15,100 |
1998/10/15 | 350 | 350 | 335 | 340 | 38,100 |
1998/10/14 | 360 | 363 | 356 | 357 | 15,700 |
1998/10/13 | 370 | 371 | 360 | 360 | 24,500 |
1998/10/12 | 369 | 374 | 369 | 373 | 25,300 |
1998/10/09 | 369 | 370 | 368 | 369 | 46,900 |
1998/10/08 | 393 | 393 | 382 | 384 | 27,600 |
1998/10/07 | 390 | 394 | 384 | 393 | 47,200 |
1998/10/06 | 400 | 405 | 390 | 390 | 24,000 |
1998/10/05 | 390 | 405 | 390 | 400 | 17,000 |
1998/10/02 | 380 | 405 | 380 | 385 | 22,800 |
1998/10/01 | 395 | 409 | 395 | 395 | 30,000 |
1998/09/30 | 395 | 419 | 395 | 395 | 25,800 |
1998/09/29 | 390 | 395 | 390 | 395 | 6,800 |
1998/09/28 | 420 | 420 | 409 | 409 | 11,200 |
1998/09/25 | 400 | 407 | 400 | 400 | 14,700 |
1998/09/24 | 413 | 413 | 400 | 400 | 8,000 |
1998/09/22 | 390 | 395 | 378 | 378 | 30,000 |
1998/09/21 | 405 | 420 | 395 | 395 | 12,300 |
1998/09/18 | 390 | 407 | 390 | 405 | 14,400 |
1998/09/17 | 405 | 405 | 390 | 394 | 8,900 |
1998/09/16 | 410 | 410 | 410 | 410 | 500 |
1998/09/14 | 394 | 435 | 390 | 390 | 15,000 |
1998/09/11 | 431 | 431 | 385 | 385 | 54,800 |
1998/09/10 | 430 | 430 | 416 | 416 | 2,100 |
1998/09/09 | 436 | 439 | 400 | 400 | 20,100 |
1998/09/08 | 425 | 438 | 410 | 416 | 25,100 |
1998/09/07 | 400 | 420 | 385 | 410 | 35,000 |
1998/09/04 | 421 | 422 | 375 | 380 | 68,200 |
1998/09/03 | 430 | 430 | 423 | 423 | 29,900 |
1998/09/02 | 435 | 440 | 430 | 430 | 24,200 |
1998/09/01 | 435 | 439 | 425 | 435 | 14,600 |
1998/08/31 | 445 | 448 | 435 | 440 | 24,500 |
1998/08/28 | 423 | 448 | 420 | 445 | 33,800 |
1998/08/27 | 475 | 475 | 450 | 460 | 15,400 |
1998/08/26 | 487 | 487 | 485 | 485 | 11,100 |
1998/08/25 | 487 | 487 | 487 | 487 | 21,800 |
1998/08/24 | 487 | 496 | 487 | 487 | 12,100 |
1998/08/21 | 500 | 503 | 496 | 496 | 12,100 |
1998/08/20 | 501 | 501 | 496 | 500 | 2,600 |
1998/08/19 | 500 | 510 | 496 | 496 | 12,300 |
1998/08/18 | 495 | 500 | 495 | 495 | 6,200 |
1998/08/17 | 500 | 500 | 487 | 500 | 23,700 |
1998/08/14 | 500 | 520 | 485 | 520 | 34,800 |
1998/08/13 | 486 | 500 | 485 | 500 | 48,500 |
1998/08/12 | 475 | 485 | 475 | 485 | 84,700 |
1998/08/11 | 505 | 510 | 485 | 485 | 28,000 |
1998/08/10 | 530 | 530 | 505 | 505 | 22,800 |
1998/08/07 | 513 | 530 | 513 | 530 | 62,300 |
1998/08/06 | 540 | 540 | 510 | 530 | 11,800 |
1998/08/05 | 531 | 540 | 520 | 540 | 16,500 |
1998/08/04 | 521 | 545 | 520 | 540 | 10,800 |
1998/08/03 | 536 | 536 | 511 | 511 | 10,900 |
1998/07/31 | 570 | 570 | 534 | 567 | 11,500 |
1998/07/30 | 545 | 551 | 536 | 550 | 26,400 |
1998/07/29 | 523 | 545 | 523 | 545 | 20,700 |
1998/07/28 | 520 | 540 | 510 | 510 | 30,900 |
1998/07/27 | 528 | 534 | 523 | 523 | 25,700 |
1998/07/24 | 527 | 529 | 520 | 528 | 41,300 |
1998/07/23 | 550 | 550 | 520 | 530 | 16,600 |
1998/07/22 | 555 | 561 | 555 | 561 | 29,800 |
1998/07/21 | 565 | 570 | 560 | 570 | 49,400 |
1998/07/17 | 560 | 570 | 560 | 560 | 41,400 |
1998/07/16 | 553 | 570 | 553 | 570 | 21,600 |
1998/07/15 | 567 | 570 | 547 | 548 | 12,400 |
1998/07/14 | 570 | 570 | 567 | 567 | 23,100 |
1998/07/13 | 540 | 570 | 536 | 568 | 18,500 |
1998/07/10 | 536 | 546 | 536 | 536 | 11,200 |
1998/07/09 | 545 | 550 | 536 | 536 | 25,900 |
1998/07/08 | 530 | 545 | 530 | 536 | 10,800 |
1998/07/07 | 530 | 540 | 525 | 540 | 17,000 |
1998/07/06 | 525 | 535 | 525 | 525 | 38,400 |
1998/07/03 | 521 | 535 | 521 | 525 | 13,200 |
1998/07/02 | 559 | 559 | 541 | 541 | 18,600 |
1998/07/01 | 527 | 560 | 517 | 560 | 30,700 |
1998/06/30 | 518 | 525 | 518 | 522 | 30,200 |
1998/06/29 | 500 | 518 | 500 | 518 | 4,600 |
1998/06/26 | 515 | 520 | 515 | 518 | 26,100 |
1998/06/25 | 505 | 515 | 505 | 515 | 34,600 |
1998/06/24 | 495 | 502 | 490 | 502 | 36,300 |
1998/06/23 | 498 | 498 | 495 | 495 | 7,100 |
1998/06/22 | 499 | 499 | 495 | 495 | 2,000 |
1998/06/19 | 505 | 505 | 494 | 494 | 4,200 |
1998/06/18 | 499 | 505 | 499 | 505 | 11,200 |
1998/06/17 | 477 | 500 | 477 | 490 | 39,100 |
1998/06/16 | 472 | 476 | 455 | 476 | 32,500 |
1998/06/15 | 472 | 480 | 470 | 470 | 39,400 |
1998/06/12 | 487 | 487 | 470 | 473 | 41,700 |
1998/06/11 | 493 | 497 | 493 | 493 | 15,700 |
1998/06/10 | 500 | 503 | 493 | 493 | 25,200 |
1998/06/09 | 510 | 510 | 500 | 500 | 25,800 |
1998/06/08 | 505 | 505 | 504 | 505 | 11,600 |
1998/06/05 | 504 | 505 | 501 | 505 | 12,600 |
1998/06/04 | 490 | 503 | 490 | 503 | 23,700 |
1998/06/03 | 500 | 500 | 470 | 500 | 65,800 |
1998/06/02 | 470 | 500 | 470 | 499 | 7,100 |
1998/06/01 | 500 | 500 | 470 | 470 | 20,600 |
1998/05/29 | 496 | 500 | 496 | 500 | 7,500 |
1998/05/28 | 500 | 500 | 486 | 496 | 7,800 |
1998/05/27 | 500 | 500 | 486 | 486 | 9,000 |
1998/05/26 | 486 | 490 | 485 | 486 | 9,800 |
1998/05/25 | 481 | 485 | 481 | 485 | 3,600 |
1998/05/22 | 489 | 490 | 480 | 481 | 17,400 |
1998/05/21 | 479 | 489 | 479 | 489 | 31,400 |
1998/05/20 | 479 | 480 | 475 | 479 | 14,100 |
1998/05/19 | 484 | 484 | 455 | 479 | 17,400 |
1998/05/18 | 484 | 485 | 476 | 485 | 6,800 |
1998/05/15 | 480 | 480 | 471 | 476 | 10,400 |
1998/05/14 | 475 | 480 | 471 | 479 | 19,800 |
1998/05/13 | 490 | 490 | 479 | 480 | 12,600 |
1998/05/12 | 480 | 499 | 480 | 490 | 25,400 |
1998/05/11 | 475 | 479 | 469 | 479 | 59,500 |
1998/05/08 | 470 | 470 | 450 | 461 | 134,100 |
1998/05/07 | 500 | 500 | 450 | 470 | 199,600 |
1998/05/06 | 501 | 505 | 491 | 500 | 107,100 |
1998/05/01 | 517 | 525 | 517 | 517 | 13,800 |
1998/04/30 | 521 | 545 | 515 | 515 | 55,400 |
1998/04/28 | 524 | 524 | 520 | 521 | 17,000 |
1998/04/27 | 545 | 545 | 525 | 525 | 32,100 |
1998/04/24 | 525 | 532 | 525 | 528 | 31,200 |
1998/04/23 | 540 | 540 | 519 | 520 | 32,500 |
1998/04/22 | 560 | 560 | 520 | 540 | 4,000 |
1998/04/21 | 551 | 560 | 550 | 560 | 44,100 |
1998/04/20 | 553 | 553 | 544 | 550 | 85,500 |
1998/04/17 | 561 | 563 | 551 | 553 | 53,000 |
1998/04/16 | 565 | 565 | 540 | 551 | 57,000 |
1998/04/15 | 570 | 570 | 550 | 555 | 4,600 |
1998/04/14 | 540 | 576 | 540 | 570 | 700 |
1998/04/13 | 572 | 577 | 550 | 550 | 9,200 |
1998/04/10 | 568 | 578 | 567 | 572 | 34,000 |
1998/04/09 | 548 | 563 | 540 | 563 | 17,700 |
1998/04/08 | 515 | 540 | 515 | 530 | 46,500 |
1998/04/07 | 520 | 520 | 515 | 515 | 22,700 |
1998/04/06 | 500 | 508 | 490 | 499 | 107,400 |
1998/04/03 | 510 | 510 | 500 | 500 | 47,700 |
1998/04/02 | 496 | 498 | 481 | 494 | 93,000 |
1998/04/01 | 571 | 571 | 549 | 555 | 63,500 |
1998/03/31 | 601 | 601 | 580 | 587 | 19,900 |
1998/03/30 | 620 | 629 | 601 | 601 | 34,300 |
1998/03/27 | 611 | 621 | 599 | 601 | 21,100 |
1998/03/26 | 588 | 605 | 588 | 601 | 30,400 |
1998/03/25 | 610 | 611 | 590 | 590 | 48,300 |
1998/03/24 | 610 | 637 | 610 | 611 | 7,500 |
1998/03/23 | 630 | 640 | 611 | 611 | 24,200 |
1998/03/20 | 625 | 629 | 621 | 622 | 23,400 |
1998/03/19 | 620 | 620 | 610 | 620 | 4,800 |
1998/03/18 | 620 | 634 | 615 | 615 | 70,200 |
1998/03/17 | 630 | 635 | 622 | 622 | 29,700 |
1998/03/16 | 649 | 649 | 625 | 640 | 6,200 |
1998/03/13 | 622 | 660 | 622 | 658 | 51,200 |
1998/03/12 | 625 | 638 | 621 | 621 | 12,900 |
1998/03/11 | 625 | 625 | 611 | 621 | 17,100 |
1998/03/10 | 637 | 640 | 610 | 610 | 61,200 |
1998/03/09 | 659 | 665 | 617 | 617 | 72,100 |
1998/03/06 | 648 | 675 | 648 | 658 | 92,400 |
1998/03/05 | 640 | 658 | 630 | 645 | 136,100 |
1998/03/04 | 610 | 640 | 608 | 640 | 167,700 |
1998/03/03 | 640 | 640 | 615 | 615 | 37,800 |
1998/03/02 | 612 | 640 | 612 | 640 | 86,100 |
1998/02/27 | 620 | 620 | 602 | 611 | 46,500 |
1998/02/26 | 600 | 607 | 590 | 607 | 57,800 |
1998/02/25 | 579 | 605 | 570 | 605 | 81,000 |
1998/02/24 | 648 | 648 | 620 | 620 | 64,800 |
1998/02/23 | 650 | 660 | 648 | 648 | 34,900 |
1998/02/20 | 675 | 680 | 675 | 680 | 67,200 |
1998/02/19 | 675 | 685 | 666 | 675 | 80,200 |
1998/02/18 | 666 | 677 | 666 | 675 | 86,700 |
1998/02/17 | 651 | 668 | 651 | 660 | 149,900 |
1998/02/16 | 660 | 670 | 650 | 650 | 30,900 |
1998/02/13 | 695 | 697 | 655 | 684 | 46,100 |
1998/02/12 | 705 | 730 | 692 | 692 | 126,600 |
1998/02/10 | 690 | 705 | 690 | 702 | 160,400 |
1998/02/09 | 660 | 680 | 651 | 680 | 147,000 |
1998/02/06 | 649 | 680 | 639 | 680 | 106,400 |
1998/02/05 | 580 | 630 | 580 | 630 | 53,500 |
1998/02/04 | 580 | 582 | 568 | 577 | 71,800 |
1998/02/03 | 600 | 610 | 580 | 580 | 91,700 |
1998/02/02 | 610 | 610 | 580 | 590 | 50,700 |
1998/01/30 | 648 | 648 | 571 | 600 | 272,500 |
1998/01/29 | 600 | 650 | 590 | 648 | 389,700 |
1998/01/28 | 550 | 595 | 549 | 569 | 423,600 |
1998/01/27 | 560 | 570 | 530 | 536 | 116,400 |
1998/01/26 | 510 | 580 | 510 | 550 | 119,600 |
1998/01/23 | 505 | 515 | 495 | 500 | 42,400 |
1998/01/22 | 520 | 525 | 505 | 510 | 111,900 |
1998/01/21 | 485 | 520 | 485 | 515 | 96,900 |
1998/01/20 | 480 | 485 | 480 | 480 | 37,100 |
1998/01/19 | 458 | 467 | 458 | 465 | 51,100 |
1998/01/16 | 450 | 459 | 448 | 458 | 31,500 |
1998/01/14 | 444 | 445 | 440 | 440 | 23,400 |
1998/01/13 | 450 | 450 | 440 | 440 | 16,500 |
1998/01/12 | 440 | 450 | 440 | 445 | 5,900 |
1998/01/09 | 467 | 467 | 442 | 460 | 36,000 |
1998/01/08 | 445 | 471 | 445 | 467 | 23,600 |
1998/01/07 | 460 | 460 | 445 | 445 | 8,700 |
1998/01/06 | 497 | 497 | 470 | 470 | 15,500 |
1998/01/05 | 497 | 500 | 497 | 497 | 23,800 |