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 |
---|---|---|---|---|---|
2001/12/28 | 709 | 721 | 708 | 720 | 70,700 |
2001/12/27 | 681 | 715 | 681 | 710 | 85,100 |
2001/12/26 | 687 | 700 | 685 | 685 | 21,300 |
2001/12/25 | 705 | 705 | 684 | 697 | 17,300 |
2001/12/21 | 700 | 706 | 695 | 705 | 45,000 |
2001/12/20 | 705 | 705 | 700 | 700 | 12,700 |
2001/12/19 | 700 | 709 | 694 | 700 | 38,100 |
2001/12/18 | 704 | 704 | 695 | 701 | 22,000 |
2001/12/17 | 710 | 722 | 710 | 714 | 27,000 |
2001/12/14 | 689 | 719 | 689 | 719 | 67,000 |
2001/12/13 | 698 | 710 | 694 | 710 | 27,800 |
2001/12/12 | 681 | 714 | 681 | 698 | 46,200 |
2001/12/11 | 690 | 697 | 683 | 683 | 26,300 |
2001/12/10 | 710 | 710 | 692 | 699 | 19,000 |
2001/12/07 | 705 | 710 | 692 | 710 | 36,800 |
2001/12/06 | 708 | 710 | 700 | 705 | 29,700 |
2001/12/05 | 670 | 715 | 670 | 715 | 46,600 |
2001/12/04 | 678 | 680 | 667 | 680 | 10,800 |
2001/12/03 | 679 | 679 | 660 | 665 | 18,900 |
2001/11/30 | 673 | 680 | 670 | 673 | 24,500 |
2001/11/29 | 670 | 673 | 660 | 673 | 21,000 |
2001/11/28 | 670 | 673 | 668 | 673 | 21,900 |
2001/11/27 | 677 | 678 | 670 | 670 | 21,300 |
2001/11/26 | 672 | 678 | 672 | 677 | 28,000 |
2001/11/22 | 674 | 674 | 665 | 671 | 15,000 |
2001/11/21 | 665 | 675 | 665 | 675 | 5,800 |
2001/11/20 | 670 | 670 | 661 | 661 | 20,100 |
2001/11/19 | 670 | 670 | 650 | 659 | 27,600 |
2001/11/16 | 670 | 671 | 663 | 671 | 34,700 |
2001/11/15 | 661 | 670 | 659 | 670 | 10,500 |
2001/11/14 | 660 | 668 | 660 | 661 | 15,700 |
2001/11/13 | 651 | 663 | 651 | 659 | 6,600 |
2001/11/12 | 650 | 670 | 650 | 650 | 34,100 |
2001/11/09 | 667 | 673 | 666 | 670 | 13,500 |
2001/11/08 | 670 | 675 | 665 | 675 | 48,700 |
2001/11/07 | 665 | 670 | 655 | 670 | 37,000 |
2001/11/06 | 668 | 668 | 663 | 664 | 11,500 |
2001/11/05 | 650 | 670 | 650 | 666 | 22,200 |
2001/11/02 | 650 | 654 | 646 | 650 | 12,500 |
2001/11/01 | 655 | 657 | 651 | 652 | 11,200 |
2001/10/31 | 649 | 655 | 649 | 655 | 22,300 |
2001/10/30 | 669 | 669 | 649 | 656 | 29,900 |
2001/10/29 | 668 | 668 | 649 | 659 | 28,400 |
2001/10/26 | 670 | 675 | 653 | 665 | 17,900 |
2001/10/25 | 675 | 684 | 650 | 660 | 49,800 |
2001/10/24 | 650 | 670 | 650 | 670 | 22,700 |
2001/10/23 | 650 | 657 | 641 | 656 | 39,900 |
2001/10/22 | 647 | 650 | 646 | 650 | 19,500 |
2001/10/19 | 638 | 647 | 638 | 646 | 25,800 |
2001/10/18 | 636 | 645 | 636 | 638 | 7,600 |
2001/10/17 | 645 | 647 | 640 | 645 | 12,200 |
2001/10/16 | 632 | 650 | 630 | 650 | 19,900 |
2001/10/15 | 622 | 648 | 622 | 648 | 19,600 |
2001/10/12 | 635 | 643 | 635 | 643 | 19,400 |
2001/10/11 | 605 | 634 | 599 | 631 | 29,600 |
2001/10/10 | 633 | 635 | 625 | 625 | 7,100 |
2001/10/09 | 620 | 635 | 612 | 633 | 8,500 |
2001/10/05 | 620 | 636 | 620 | 630 | 40,000 |
2001/10/04 | 630 | 635 | 626 | 630 | 11,900 |
2001/10/03 | 625 | 637 | 625 | 635 | 15,800 |
2001/10/02 | 616 | 637 | 601 | 602 | 18,300 |
2001/10/01 | 620 | 636 | 614 | 636 | 29,000 |
2001/09/28 | 604 | 615 | 591 | 614 | 20,300 |
2001/09/27 | 598 | 609 | 585 | 609 | 31,800 |
2001/09/26 | 593 | 597 | 572 | 597 | 20,600 |
2001/09/25 | 602 | 610 | 580 | 580 | 22,800 |
2001/09/21 | 551 | 599 | 551 | 599 | 17,400 |
2001/09/20 | 594 | 594 | 552 | 556 | 34,200 |
2001/09/19 | 598 | 599 | 594 | 594 | 9,300 |
2001/09/18 | 550 | 580 | 550 | 568 | 19,600 |
2001/09/17 | 550 | 580 | 550 | 552 | 67,100 |
2001/09/14 | 601 | 619 | 581 | 615 | 15,100 |
2001/09/13 | 573 | 574 | 570 | 571 | 8,000 |
2001/09/12 | 570 | 588 | 570 | 570 | 13,500 |
2001/09/11 | 611 | 625 | 611 | 620 | 9,200 |
2001/09/10 | 631 | 632 | 611 | 612 | 33,400 |
2001/09/07 | 612 | 622 | 611 | 613 | 23,200 |
2001/09/06 | 614 | 625 | 614 | 624 | 12,600 |
2001/09/05 | 639 | 640 | 619 | 627 | 16,400 |
2001/09/04 | 632 | 640 | 628 | 640 | 10,000 |
2001/09/03 | 650 | 650 | 621 | 628 | 8,100 |
2001/08/31 | 623 | 651 | 623 | 650 | 27,600 |
2001/08/30 | 650 | 652 | 633 | 633 | 13,900 |
2001/08/29 | 640 | 650 | 640 | 650 | 22,300 |
2001/08/28 | 643 | 646 | 640 | 645 | 10,500 |
2001/08/27 | 643 | 646 | 633 | 640 | 36,700 |
2001/08/24 | 624 | 641 | 624 | 633 | 23,200 |
2001/08/23 | 626 | 636 | 615 | 624 | 11,000 |
2001/08/22 | 612 | 640 | 611 | 639 | 7,600 |
2001/08/21 | 611 | 630 | 611 | 625 | 120,200 |
2001/08/20 | 644 | 644 | 624 | 624 | 11,500 |
2001/08/17 | 635 | 644 | 626 | 644 | 14,500 |
2001/08/16 | 620 | 645 | 620 | 644 | 18,700 |
2001/08/15 | 645 | 645 | 639 | 640 | 5,900 |
2001/08/14 | 640 | 645 | 639 | 640 | 5,600 |
2001/08/13 | 637 | 645 | 636 | 639 | 18,800 |
2001/08/10 | 620 | 639 | 620 | 636 | 4,000 |
2001/08/09 | 612 | 620 | 612 | 620 | 4,500 |
2001/08/08 | 632 | 632 | 620 | 620 | 5,000 |
2001/08/07 | 648 | 648 | 625 | 632 | 2,900 |
2001/08/06 | 645 | 648 | 635 | 648 | 13,200 |
2001/08/03 | 639 | 650 | 613 | 639 | 15,900 |
2001/08/02 | 648 | 648 | 641 | 648 | 12,100 |
2001/08/01 | 634 | 649 | 633 | 648 | 67,400 |
2001/07/31 | 634 | 634 | 632 | 634 | 2,600 |
2001/07/30 | 636 | 639 | 614 | 632 | 19,600 |
2001/07/27 | 615 | 636 | 612 | 636 | 30,600 |
2001/07/26 | 615 | 616 | 612 | 613 | 6,000 |
2001/07/25 | 619 | 619 | 611 | 616 | 44,700 |
2001/07/24 | 612 | 619 | 612 | 619 | 12,700 |
2001/07/23 | 627 | 627 | 611 | 614 | 35,700 |
2001/07/19 | 612 | 627 | 612 | 627 | 27,400 |
2001/07/18 | 612 | 613 | 612 | 612 | 18,100 |
2001/07/17 | 618 | 618 | 611 | 612 | 32,100 |
2001/07/16 | 621 | 625 | 612 | 619 | 15,900 |
2001/07/13 | 635 | 635 | 621 | 621 | 22,300 |
2001/07/12 | 612 | 625 | 612 | 625 | 4,800 |
2001/07/11 | 615 | 630 | 612 | 629 | 27,500 |
2001/07/10 | 631 | 635 | 629 | 635 | 32,500 |
2001/07/09 | 631 | 639 | 626 | 630 | 18,600 |
2001/07/06 | 644 | 644 | 630 | 640 | 10,300 |
2001/07/05 | 632 | 644 | 632 | 644 | 10,600 |
2001/07/04 | 631 | 632 | 630 | 632 | 7,600 |
2001/07/03 | 649 | 650 | 641 | 650 | 34,800 |
2001/07/02 | 641 | 648 | 631 | 648 | 22,100 |
2001/06/29 | 614 | 640 | 614 | 640 | 22,900 |
2001/06/28 | 622 | 630 | 618 | 624 | 10,900 |
2001/06/27 | 612 | 617 | 612 | 616 | 15,100 |
2001/06/26 | 613 | 630 | 613 | 616 | 36,900 |
2001/06/25 | 615 | 630 | 611 | 611 | 47,800 |
2001/06/22 | 610 | 620 | 605 | 615 | 54,400 |
2001/06/21 | 605 | 608 | 601 | 601 | 37,900 |
2001/06/20 | 604 | 606 | 600 | 601 | 17,900 |
2001/06/19 | 601 | 605 | 599 | 603 | 22,900 |
2001/06/18 | 610 | 611 | 599 | 600 | 11,500 |
2001/06/15 | 600 | 605 | 588 | 605 | 28,100 |
2001/06/14 | 595 | 601 | 589 | 600 | 12,900 |
2001/06/13 | 584 | 595 | 584 | 595 | 8,300 |
2001/06/12 | 600 | 600 | 584 | 584 | 15,100 |
2001/06/11 | 600 | 610 | 591 | 591 | 20,300 |
2001/06/08 | 570 | 593 | 569 | 593 | 43,600 |
2001/06/07 | 564 | 581 | 560 | 575 | 16,000 |
2001/06/06 | 555 | 564 | 555 | 562 | 10,600 |
2001/06/05 | 557 | 579 | 556 | 560 | 5,000 |
2001/06/04 | 550 | 566 | 550 | 556 | 16,800 |
2001/06/01 | 569 | 576 | 550 | 552 | 10,700 |
2001/05/31 | 564 | 572 | 564 | 564 | 11,600 |
2001/05/30 | 563 | 582 | 563 | 570 | 18,200 |
2001/05/29 | 580 | 583 | 560 | 563 | 17,900 |
2001/05/28 | 601 | 601 | 572 | 579 | 14,000 |
2001/05/25 | 605 | 610 | 605 | 606 | 14,700 |
2001/05/24 | 599 | 605 | 591 | 605 | 17,100 |
2001/05/23 | 600 | 607 | 590 | 601 | 29,200 |
2001/05/22 | 602 | 635 | 602 | 605 | 94,000 |
2001/05/21 | 569 | 604 | 569 | 602 | 99,800 |
2001/05/18 | 545 | 554 | 545 | 549 | 17,400 |
2001/05/17 | 550 | 555 | 531 | 531 | 14,200 |
2001/05/16 | 555 | 555 | 540 | 540 | 7,200 |
2001/05/15 | 540 | 555 | 530 | 545 | 14,700 |
2001/05/14 | 562 | 562 | 541 | 542 | 10,500 |
2001/05/11 | 535 | 540 | 533 | 533 | 11,100 |
2001/05/10 | 548 | 548 | 538 | 545 | 7,600 |
2001/05/09 | 543 | 543 | 536 | 542 | 9,500 |
2001/05/08 | 541 | 545 | 536 | 544 | 17,700 |
2001/05/07 | 550 | 550 | 538 | 540 | 14,100 |
2001/05/02 | 570 | 570 | 549 | 558 | 35,300 |
2001/05/01 | 551 | 560 | 549 | 559 | 25,800 |
2001/04/27 | 570 | 570 | 550 | 550 | 13,800 |
2001/04/26 | 548 | 565 | 548 | 565 | 30,400 |
2001/04/25 | 550 | 550 | 530 | 536 | 4,000 |
2001/04/24 | 533 | 550 | 520 | 530 | 3,700 |
2001/04/23 | 550 | 555 | 533 | 533 | 8,600 |
2001/04/20 | 548 | 550 | 535 | 544 | 26,200 |
2001/04/19 | 540 | 550 | 520 | 548 | 19,900 |
2001/04/18 | 525 | 540 | 525 | 540 | 21,400 |
2001/04/17 | 525 | 525 | 520 | 525 | 13,900 |
2001/04/16 | 535 | 538 | 520 | 520 | 3,600 |
2001/04/13 | 530 | 530 | 519 | 520 | 11,800 |
2001/04/12 | 522 | 540 | 510 | 512 | 9,700 |
2001/04/11 | 500 | 520 | 500 | 520 | 11,300 |
2001/04/10 | 520 | 520 | 499 | 499 | 19,500 |
2001/04/09 | 521 | 525 | 520 | 520 | 13,900 |
2001/04/06 | 520 | 527 | 513 | 527 | 41,400 |
2001/04/05 | 505 | 519 | 505 | 510 | 29,300 |
2001/04/04 | 497 | 503 | 497 | 499 | 11,000 |
2001/04/03 | 495 | 510 | 495 | 500 | 12,900 |
2001/04/02 | 501 | 502 | 492 | 497 | 32,300 |
2001/03/30 | 496 | 515 | 496 | 500 | 52,400 |
2001/03/29 | 475 | 510 | 475 | 490 | 40,700 |
2001/03/28 | 480 | 481 | 469 | 475 | 15,500 |
2001/03/27 | 470 | 488 | 470 | 477 | 14,100 |
2001/03/26 | 473 | 483 | 450 | 483 | 33,400 |
2001/03/23 | 440 | 468 | 440 | 468 | 21,900 |
2001/03/22 | 440 | 444 | 435 | 437 | 13,300 |
2001/03/21 | 421 | 435 | 415 | 435 | 52,100 |
2001/03/19 | 422 | 425 | 418 | 421 | 30,200 |
2001/03/16 | 434 | 434 | 418 | 418 | 19,300 |
2001/03/15 | 418 | 434 | 414 | 429 | 24,100 |
2001/03/14 | 420 | 429 | 416 | 416 | 21,400 |
2001/03/13 | 435 | 439 | 418 | 420 | 15,900 |
2001/03/12 | 446 | 446 | 435 | 436 | 14,700 |
2001/03/09 | 435 | 449 | 435 | 446 | 57,200 |
2001/03/08 | 450 | 450 | 434 | 435 | 7,400 |
2001/03/07 | 448 | 449 | 439 | 449 | 13,500 |
2001/03/06 | 433 | 445 | 433 | 436 | 14,500 |
2001/03/05 | 438 | 438 | 428 | 433 | 12,900 |
2001/03/02 | 435 | 440 | 422 | 425 | 27,100 |
2001/03/01 | 446 | 447 | 435 | 435 | 39,200 |
2001/02/28 | 451 | 452 | 445 | 445 | 25,400 |
2001/02/27 | 480 | 480 | 450 | 450 | 23,800 |
2001/02/26 | 451 | 458 | 448 | 450 | 24,600 |
2001/02/23 | 450 | 452 | 448 | 450 | 26,300 |
2001/02/22 | 464 | 464 | 450 | 450 | 13,500 |
2001/02/21 | 468 | 470 | 460 | 463 | 63,300 |
2001/02/20 | 488 | 488 | 464 | 464 | 21,900 |
2001/02/19 | 482 | 490 | 480 | 487 | 8,000 |
2001/02/16 | 499 | 499 | 481 | 481 | 7,000 |
2001/02/15 | 480 | 488 | 479 | 488 | 4,100 |
2001/02/14 | 467 | 480 | 467 | 478 | 2,100 |
2001/02/13 | 476 | 480 | 465 | 467 | 16,800 |
2001/02/09 | 485 | 485 | 470 | 480 | 18,100 |
2001/02/08 | 493 | 493 | 475 | 475 | 15,400 |
2001/02/07 | 475 | 479 | 475 | 478 | 3,000 |
2001/02/06 | 480 | 481 | 475 | 475 | 7,500 |
2001/02/05 | 500 | 500 | 480 | 481 | 31,200 |
2001/02/02 | 490 | 504 | 485 | 485 | 21,900 |
2001/02/01 | 490 | 490 | 480 | 490 | 23,800 |
2001/01/31 | 498 | 498 | 490 | 490 | 11,500 |
2001/01/30 | 504 | 504 | 498 | 498 | 19,400 |
2001/01/29 | 504 | 506 | 501 | 504 | 20,000 |
2001/01/26 | 499 | 505 | 499 | 504 | 13,000 |
2001/01/25 | 495 | 500 | 494 | 499 | 9,000 |
2001/01/24 | 483 | 495 | 479 | 485 | 19,800 |
2001/01/23 | 490 | 505 | 490 | 498 | 24,600 |
2001/01/22 | 475 | 490 | 475 | 490 | 11,500 |
2001/01/19 | 468 | 478 | 466 | 475 | 19,400 |
2001/01/18 | 460 | 465 | 456 | 465 | 14,900 |
2001/01/17 | 460 | 460 | 455 | 455 | 10,200 |
2001/01/16 | 468 | 468 | 460 | 460 | 13,900 |
2001/01/15 | 466 | 466 | 460 | 460 | 13,300 |
2001/01/12 | 465 | 465 | 450 | 457 | 28,900 |
2001/01/11 | 458 | 458 | 445 | 454 | 14,000 |
2001/01/10 | 430 | 458 | 430 | 458 | 29,100 |
2001/01/09 | 420 | 430 | 420 | 430 | 1,700 |
2001/01/05 | 418 | 428 | 415 | 420 | 16,100 |
2001/01/04 | 411 | 416 | 411 | 415 | 7,600 |