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
1999/12/30 481 483 481 482 10,300
1999/12/29 480 481 476 481 6,400
1999/12/28 480 480 478 480 15,700
1999/12/27 480 485 475 475 28,100
1999/12/24 501 501 475 475 11,100
1999/12/22 475 493 475 493 9,500
1999/12/21 471 490 465 489 4,600
1999/12/20 510 510 470 470 26,100
1999/12/17 507 507 465 478 37,200
1999/12/16 566 566 500 510 48,800
1999/12/15 552 552 523 531 12,600
1999/12/14 539 539 500 512 8,000
1999/12/13 573 582 569 569 18,900
1999/12/10 560 572 560 570 45,200
1999/12/09 559 560 559 560 6,800
1999/12/08 563 565 543 559 15,000
1999/12/07 560 580 560 564 6,200
1999/12/06 550 561 550 560 4,300
1999/12/03 590 598 550 550 20,300
1999/12/02 600 600 588 588 2,300
1999/12/01 582 588 582 588 6,600
1999/11/30 550 580 550 570 8,800
1999/11/29 560 560 540 550 7,100
1999/11/26 580 580 566 566 6,700
1999/11/25 619 619 580 590 10,100
1999/11/24 650 650 600 620 25,800
1999/11/22 575 660 575 660 15,500
1999/11/19 580 580 557 575 12,400
1999/11/18 610 610 578 580 21,100
1999/11/17 556 556 509 510 58,400
1999/11/16 550 566 550 566 22,800
1999/11/15 550 550 471 486 25,300
1999/11/12 569 569 539 550 22,200
1999/11/11 570 599 568 568 30,400
1999/11/10 630 640 630 633 13,600
1999/11/09 597 630 596 630 11,700
1999/11/08 616 617 600 600 8,300
1999/11/05 646 646 640 640 22,200
1999/11/04 660 676 642 643 18,800
1999/11/02 660 660 658 659 1,900
1999/11/01 700 700 660 660 11,600
1999/10/29 650 660 642 660 11,900
1999/10/28 690 690 640 640 3,800
1999/10/27 690 690 686 687 2,900
1999/10/26 690 694 690 691 14,500
1999/10/25 696 700 690 690 10,300
1999/10/22 710 713 690 690 19,300
1999/10/21 750 750 711 712 3,800
1999/10/20 730 733 730 730 6,200
1999/10/19 700 730 699 730 26,000
1999/10/18 710 730 700 701 13,200
1999/10/15 725 731 725 731 11,600
1999/10/14 720 755 720 743 8,600
1999/10/13 750 750 725 725 8,600
1999/10/12 750 770 750 762 14,100
1999/10/08 770 778 760 778 11,900
1999/10/07 780 780 779 780 3,600
1999/10/06 780 781 759 761 6,400
1999/10/05 780 787 775 780 32,200
1999/10/04 787 787 780 780 12,300
1999/10/01 790 790 780 790 19,100
1999/09/30 780 800 765 799 28,800
1999/09/29 745 746 740 745 12,600
1999/09/28 751 760 750 760 18,700
1999/09/27 751 751 750 750 1,700
1999/09/24 745 766 744 745 16,600
1999/09/22 790 790 770 775 24,500
1999/09/21 795 795 780 790 31,300
1999/09/20 789 795 788 795 61,800
1999/09/17 780 789 780 789 21,100
1999/09/16 790 790 771 780 28,300
1999/09/14 789 789 770 789 37,100
1999/09/13 778 790 777 790 27,600
1999/09/10 760 778 750 767 60,100
1999/09/09 753 753 747 750 33,000
1999/09/08 750 750 740 750 17,300
1999/09/07 750 750 740 749 15,400
1999/09/06 750 753 747 753 12,700
1999/09/03 747 750 710 725 31,100
1999/09/02 749 749 716 716 6,200
1999/09/01 759 759 740 749 15,100
1999/08/31 720 760 720 760 12,500
1999/08/30 712 719 710 710 14,200
1999/08/27 725 739 700 712 16,900
1999/08/26 730 731 725 725 8,700
1999/08/25 727 740 720 740 17,000
1999/08/24 725 727 720 727 18,200
1999/08/23 730 730 725 725 40,600
1999/08/20 727 730 727 730 27,800
1999/08/19 735 737 727 728 39,100
1999/08/18 760 760 743 745 13,500
1999/08/17 736 760 734 750 2,700
1999/08/16 725 760 725 725 17,600
1999/08/13 725 727 725 725 1,000
1999/08/12 760 760 730 745 9,400
1999/08/11 778 778 750 750 10,200
1999/08/10 722 795 722 790 4,700
1999/08/09 725 730 721 722 15,100
1999/08/06 739 739 721 725 25,300
1999/08/05 755 755 740 740 16,400
1999/08/04 760 765 760 765 24,800
1999/08/03 760 790 750 780 21,000
1999/08/02 798 798 785 789 27,200
1999/07/30 800 800 794 797 15,100
1999/07/29 798 809 794 794 21,400
1999/07/28 780 780 760 777 1,300
1999/07/27 770 810 770 810 37,100
1999/07/26 780 795 780 780 41,500
1999/07/23 772 780 768 780 20,800
1999/07/22 790 792 775 790 42,000
1999/07/21 800 810 790 810 45,500
1999/07/19 789 810 789 810 33,200
1999/07/16 820 820 801 819 57,500
1999/07/15 825 825 780 820 80,200
1999/07/14 800 840 795 825 199,900
1999/07/13 749 785 745 785 52,200
1999/07/12 750 750 737 740 46,500
1999/07/09 725 735 720 735 12,400
1999/07/08 725 725 718 720 24,100
1999/07/07 730 730 723 723 17,800
1999/07/06 735 749 731 731 25,900
1999/07/05 750 750 735 735 44,800
1999/07/02 761 761 735 750 57,000
1999/07/01 730 750 730 731 41,800
1999/06/30 750 750 730 730 24,700
1999/06/29 736 750 735 735 28,400
1999/06/28 735 740 735 735 36,300
1999/06/25 750 751 740 750 34,200
1999/06/24 740 764 735 750 34,000
1999/06/23 755 755 735 740 28,600
1999/06/22 740 765 740 765 61,600
1999/06/21 745 750 740 750 58,300
1999/06/18 770 770 750 755 46,600
1999/06/17 775 780 770 770 130,200
1999/06/16 770 785 765 770 126,000
1999/06/15 741 780 741 765 81,300
1999/06/14 720 770 720 740 18,100
1999/06/11 723 730 713 720 59,200
1999/06/10 720 720 703 713 27,800
1999/06/09 718 728 717 718 17,900
1999/06/08 710 728 710 728 16,200
1999/06/07 720 731 720 730 4,300
1999/06/04 710 710 691 702 12,500
1999/06/03 720 729 703 710 27,100
1999/06/02 748 748 707 730 25,000
1999/06/01 691 718 691 718 39,500
1999/05/31 690 700 690 691 42,600
1999/05/28 690 700 690 691 71,200
1999/05/27 665 690 661 690 25,600
1999/05/26 701 704 665 665 69,300
1999/05/25 720 720 703 704 49,300
1999/05/24 716 721 716 720 29,500
1999/05/21 720 736 720 736 30,800
1999/05/20 714 720 710 720 49,200
1999/05/19 711 731 710 711 52,700
1999/05/18 740 740 720 730 87,300
1999/05/17 736 749 735 740 34,900
1999/05/14 740 751 740 746 27,900
1999/05/13 745 750 740 740 26,000
1999/05/12 760 760 735 751 47,600
1999/05/11 752 757 750 752 30,600
1999/05/10 754 775 753 754 12,600
1999/05/07 771 800 751 753 35,200
1999/05/06 740 760 740 751 20,900
1999/04/30 735 780 735 750 24,300
1999/04/28 780 780 760 760 21,500
1999/04/27 784 809 776 795 140,600
1999/04/26 769 800 760 775 127,400
1999/04/23 770 780 756 770 46,500
1999/04/22 730 745 730 745 51,100
1999/04/21 735 745 732 745 50,200
1999/04/20 770 770 745 745 59,000
1999/04/19 790 790 758 770 120,700
1999/04/16 785 799 781 790 126,700
1999/04/15 820 835 781 804 308,700
1999/04/14 820 821 785 805 269,000
1999/04/13 770 811 770 810 662,200
1999/04/12 701 780 700 750 244,800
1999/04/09 710 730 700 710 64,200
1999/04/08 745 745 720 720 47,600
1999/04/07 750 768 740 745 141,000
1999/04/06 704 770 704 740 215,700
1999/04/05 771 775 700 700 325,700
1999/04/02 730 800 699 772 447,600
1999/04/01 670 739 631 730 791,100
1999/03/31 560 660 560 660 524,600
1999/03/30 540 560 535 560 184,400
1999/03/29 466 480 446 480 87,700
1999/03/26 470 470 455 461 43,900
1999/03/25 480 480 463 470 24,000
1999/03/24 450 463 450 463 43,000
1999/03/23 490 490 453 453 38,300
1999/03/19 475 487 474 482 77,900
1999/03/18 450 490 450 479 114,600
1999/03/17 437 445 430 443 90,400
1999/03/16 410 425 405 425 39,800
1999/03/15 404 410 401 401 32,400
1999/03/12 405 410 402 404 27,100
1999/03/11 405 410 401 401 45,300
1999/03/10 405 413 400 405 20,100
1999/03/09 400 411 400 405 20,900
1999/03/08 390 420 390 411 82,700
1999/03/05 370 389 370 389 41,200
1999/03/04 388 388 370 370 4,500
1999/03/03 370 372 370 372 6,300
1999/03/02 390 393 380 380 41,300
1999/03/01 385 395 380 390 14,300
1999/02/26 398 401 380 380 60,900
1999/02/25 367 398 367 398 53,200
1999/02/24 371 375 360 360 20,100
1999/02/23 370 375 365 369 29,800
1999/02/22 348 370 348 370 11,000
1999/02/19 350 350 345 348 12,900
1999/02/18 352 360 350 350 7,500
1999/02/17 360 360 355 355 14,500
1999/02/16 366 366 360 360 2,300
1999/02/15 367 370 350 350 13,600
1999/02/12 345 370 345 361 26,900
1999/02/10 358 359 346 349 21,100
1999/02/09 360 360 358 358 8,400
1999/02/08 345 360 345 360 3,500
1999/02/05 345 358 345 345 11,900
1999/02/04 344 350 344 345 6,400
1999/02/03 361 361 345 345 5,000
1999/02/02 360 365 360 365 19,200
1999/02/01 368 370 365 365 24,200
1999/01/29 360 368 360 368 15,400
1999/01/28 340 365 340 355 19,600
1999/01/27 360 360 354 360 13,700
1999/01/26 354 360 354 360 9,900
1999/01/25 350 355 350 355 14,200
1999/01/22 340 355 340 350 46,100
1999/01/21 345 345 340 340 32,300
1999/01/20 340 348 340 345 10,500
1999/01/19 348 348 335 340 12,400
1999/01/18 340 350 340 350 5,000
1999/01/14 331 335 325 330 41,000
1999/01/13 340 345 330 331 28,200
1999/01/12 355 355 340 340 7,500
1999/01/11 355 360 355 355 17,000
1999/01/08 357 357 355 355 21,200
1999/01/07 356 358 356 357 2,800
1999/01/06 349 349 348 349 4,700
1999/01/05 356 356 348 348 15,800
1999/01/04 360 364 355 356 4,000

このページの先頭へ