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
2004/12/30 1,198 1,245 1,198 1,229 15,100
2004/12/29 1,180 1,199 1,175 1,182 35,000
2004/12/28 1,177 1,179 1,170 1,170 3,800
2004/12/27 1,184 1,184 1,172 1,177 8,500
2004/12/24 1,190 1,200 1,174 1,185 27,000
2004/12/22 1,201 1,211 1,181 1,182 38,000
2004/12/21 1,189 1,200 1,176 1,181 41,800
2004/12/20 1,189 1,189 1,166 1,169 32,600
2004/12/17 1,169 1,190 1,168 1,183 19,400
2004/12/16 1,167 1,176 1,158 1,160 16,700
2004/12/15 1,177 1,182 1,167 1,167 17,800
2004/12/14 1,151 1,175 1,143 1,175 33,800
2004/12/13 1,180 1,181 1,150 1,153 27,800
2004/12/10 1,192 1,200 1,166 1,180 45,900
2004/12/09 1,220 1,222 1,175 1,192 18,600
2004/12/08 1,207 1,223 1,207 1,223 12,800
2004/12/07 1,230 1,233 1,200 1,207 25,400
2004/12/06 1,222 1,243 1,212 1,225 25,000
2004/12/03 1,231 1,231 1,218 1,222 17,200
2004/12/02 1,209 1,237 1,190 1,230 41,200
2004/12/01 1,180 1,205 1,170 1,200 44,500
2004/11/30 1,186 1,186 1,162 1,180 9,600
2004/11/29 1,185 1,186 1,165 1,185 13,300
2004/11/26 1,185 1,186 1,155 1,165 19,000
2004/11/25 1,200 1,200 1,180 1,184 33,500
2004/11/24 1,189 1,205 1,120 1,163 40,400
2004/11/22 1,161 1,185 1,141 1,165 30,900
2004/11/19 1,161 1,161 1,122 1,141 17,100
2004/11/18 1,173 1,181 1,158 1,160 11,500
2004/11/17 1,191 1,195 1,170 1,171 13,400
2004/11/16 1,199 1,199 1,171 1,191 13,300
2004/11/15 1,190 1,213 1,180 1,198 21,500
2004/11/12 1,148 1,189 1,136 1,189 18,100
2004/11/11 1,166 1,180 1,157 1,157 7,200
2004/11/10 1,180 1,189 1,165 1,165 10,100
2004/11/09 1,145 1,181 1,132 1,179 28,500
2004/11/08 1,160 1,179 1,130 1,165 24,900
2004/11/05 1,153 1,180 1,153 1,180 15,300
2004/11/04 1,198 1,198 1,173 1,173 8,000
2004/11/02 1,145 1,189 1,131 1,185 7,700
2004/11/01 1,165 1,175 1,141 1,159 9,700
2004/10/29 1,160 1,193 1,147 1,185 19,000
2004/10/28 1,209 1,209 1,110 1,200 32,600
2004/10/27 1,199 1,209 1,155 1,166 35,000
2004/10/26 1,192 1,213 1,192 1,202 3,700
2004/10/25 1,217 1,236 1,210 1,212 22,300
2004/10/22 1,217 1,243 1,200 1,216 18,200
2004/10/21 1,260 1,280 1,230 1,237 13,400
2004/10/20 1,300 1,300 1,240 1,240 21,000
2004/10/19 1,276 1,309 1,255 1,280 15,200
2004/10/18 1,309 1,309 1,268 1,275 20,200
2004/10/15 1,310 1,310 1,299 1,304 20,900
2004/10/14 1,310 1,311 1,297 1,310 18,800
2004/10/13 1,305 1,312 1,300 1,310 17,100
2004/10/12 1,305 1,313 1,300 1,305 14,300
2004/10/08 1,315 1,320 1,293 1,303 17,800
2004/10/07 1,310 1,315 1,300 1,315 17,200
2004/10/06 1,297 1,315 1,295 1,311 28,500
2004/10/05 1,278 1,316 1,260 1,316 29,700
2004/10/04 1,251 1,283 1,250 1,275 36,500
2004/10/01 1,220 1,260 1,220 1,260 10,300
2004/09/30 1,253 1,259 1,215 1,228 21,300
2004/09/29 1,238 1,250 1,221 1,233 30,800
2004/09/28 1,265 1,270 1,210 1,237 50,300
2004/09/27 1,279 1,285 1,263 1,265 21,000
2004/09/24 1,289 1,289 1,266 1,287 17,100
2004/09/22 1,295 1,295 1,252 1,288 13,900
2004/09/21 1,289 1,295 1,280 1,290 39,100
2004/09/17 1,242 1,276 1,242 1,273 13,600
2004/09/16 1,270 1,300 1,260 1,282 12,600
2004/09/15 1,300 1,300 1,271 1,271 10,400
2004/09/14 1,309 1,310 1,298 1,300 12,900
2004/09/13 1,300 1,312 1,290 1,308 17,700
2004/09/10 1,310 1,315 1,288 1,291 99,900
2004/09/09 1,326 1,338 1,311 1,313 12,300
2004/09/08 1,338 1,339 1,336 1,336 6,600
2004/09/07 1,328 1,339 1,314 1,332 17,100
2004/09/06 1,309 1,344 1,309 1,340 23,500
2004/09/03 1,336 1,337 1,315 1,320 29,200
2004/09/02 1,311 1,335 1,311 1,335 21,100
2004/09/01 1,307 1,332 1,303 1,318 32,400
2004/08/31 1,268 1,318 1,268 1,307 50,100
2004/08/30 1,255 1,279 1,255 1,277 8,400
2004/08/27 1,260 1,279 1,255 1,260 25,000
2004/08/26 1,267 1,267 1,250 1,259 30,800
2004/08/25 1,243 1,251 1,243 1,249 11,900
2004/08/24 1,259 1,259 1,235 1,243 26,900
2004/08/23 1,250 1,272 1,246 1,252 21,400
2004/08/20 1,248 1,248 1,227 1,238 30,200
2004/08/19 1,182 1,232 1,182 1,232 23,500
2004/08/18 1,176 1,192 1,160 1,179 25,400
2004/08/17 1,190 1,210 1,150 1,176 39,600
2004/08/16 1,200 1,200 1,170 1,190 25,500
2004/08/13 1,238 1,238 1,206 1,209 33,100
2004/08/12 1,252 1,259 1,230 1,238 32,900
2004/08/11 1,250 1,257 1,240 1,252 44,200
2004/08/10 1,250 1,265 1,247 1,255 32,900
2004/08/09 1,280 1,280 1,258 1,267 5,200
2004/08/06 1,299 1,299 1,252 1,280 11,700
2004/08/05 1,309 1,311 1,292 1,300 27,300
2004/08/04 1,349 1,349 1,325 1,329 46,600
2004/08/03 1,329 1,348 1,321 1,348 56,700
2004/08/02 1,349 1,349 1,323 1,338 53,500
2004/07/30 1,349 1,355 1,339 1,350 61,500
2004/07/29 1,350 1,359 1,330 1,336 56,400
2004/07/28 1,340 1,355 1,337 1,350 99,500
2004/07/27 1,350 1,350 1,320 1,330 49,500
2004/07/26 1,344 1,352 1,343 1,350 51,600
2004/07/23 1,350 1,359 1,343 1,344 51,900
2004/07/22 1,357 1,357 1,345 1,345 14,500
2004/07/21 1,330 1,360 1,330 1,357 51,900
2004/07/20 1,300 1,342 1,300 1,332 81,300
2004/07/16 1,336 1,343 1,314 1,339 47,900
2004/07/15 1,371 1,371 1,320 1,341 60,500
2004/07/14 1,380 1,390 1,347 1,390 70,000
2004/07/13 1,350 1,380 1,350 1,380 89,600
2004/07/12 1,333 1,377 1,324 1,350 39,400
2004/07/09 1,320 1,343 1,293 1,333 52,600
2004/07/08 1,343 1,353 1,282 1,289 100,900
2004/07/07 1,401 1,410 1,370 1,383 39,000
2004/07/06 1,451 1,461 1,420 1,420 29,100
2004/07/05 1,460 1,464 1,430 1,461 69,900
2004/07/02 1,477 1,477 1,460 1,461 28,200
2004/07/01 1,445 1,480 1,443 1,477 32,700
2004/06/30 1,414 1,439 1,414 1,438 16,500
2004/06/29 1,400 1,433 1,400 1,414 42,000
2004/06/28 1,430 1,430 1,400 1,430 29,500
2004/06/25 1,446 1,447 1,400 1,432 39,000
2004/06/24 1,396 1,455 1,386 1,446 34,900
2004/06/23 1,360 1,389 1,260 1,386 51,500
2004/06/22 1,398 1,418 1,354 1,380 26,900
2004/06/21 1,370 1,419 1,345 1,419 85,800
2004/06/18 1,325 1,375 1,313 1,365 39,900
2004/06/17 1,360 1,365 1,310 1,365 30,600
2004/06/16 1,350 1,387 1,300 1,361 63,900
2004/06/15 1,356 1,356 1,298 1,330 26,500
2004/06/14 1,341 1,372 1,341 1,355 12,200
2004/06/11 1,352 1,370 1,330 1,361 49,700
2004/06/10 1,331 1,370 1,290 1,370 29,300
2004/06/09 1,379 1,379 1,365 1,370 5,400
2004/06/08 1,359 1,385 1,331 1,369 19,100
2004/06/07 1,371 1,401 1,360 1,379 107,900
2004/06/04 1,290 1,410 1,280 1,365 101,500
2004/06/03 1,295 1,297 1,282 1,290 27,700
2004/06/02 1,290 1,295 1,251 1,285 33,700
2004/06/01 1,299 1,299 1,272 1,299 27,600
2004/05/31 1,290 1,300 1,271 1,287 21,300
2004/05/28 1,280 1,290 1,270 1,290 17,200
2004/05/27 1,275 1,285 1,254 1,280 22,700
2004/05/26 1,250 1,289 1,249 1,275 40,200
2004/05/25 1,299 1,309 1,251 1,296 41,900
2004/05/24 1,280 1,335 1,278 1,299 52,100
2004/05/21 1,290 1,294 1,261 1,278 55,600
2004/05/20 1,212 1,329 1,212 1,289 57,400
2004/05/19 1,250 1,269 1,220 1,232 42,900
2004/05/18 1,190 1,252 1,182 1,244 44,000
2004/05/17 1,170 1,193 1,150 1,190 71,000
2004/05/14 1,200 1,219 1,180 1,181 43,200
2004/05/13 1,194 1,209 1,161 1,161 34,300
2004/05/12 1,166 1,200 1,147 1,174 23,800
2004/05/11 1,100 1,158 1,100 1,146 25,900
2004/05/10 1,146 1,181 1,120 1,146 44,300
2004/05/07 1,227 1,245 1,200 1,206 43,700
2004/05/06 1,289 1,289 1,259 1,267 27,500
2004/04/30 1,250 1,300 1,200 1,279 60,700
2004/04/28 1,320 1,340 1,277 1,306 45,600
2004/04/27 1,285 1,341 1,268 1,311 53,000
2004/04/26 1,250 1,287 1,220 1,285 76,900
2004/04/23 1,195 1,248 1,195 1,241 40,500
2004/04/22 1,188 1,231 1,169 1,215 78,600
2004/04/21 1,175 1,190 1,161 1,178 41,400
2004/04/20 1,171 1,196 1,170 1,195 34,900
2004/04/19 1,154 1,176 1,150 1,170 68,000
2004/04/16 1,170 1,170 1,130 1,160 29,300
2004/04/15 1,155 1,169 1,136 1,152 92,900
2004/04/14 1,175 1,190 1,120 1,174 64,200
2004/04/13 1,196 1,196 1,143 1,176 51,300
2004/04/12 1,160 1,179 1,130 1,176 59,800
2004/04/09 1,127 1,158 1,100 1,135 36,200
2004/04/08 1,188 1,188 1,141 1,160 37,600
2004/04/07 1,188 1,200 1,126 1,188 34,200
2004/04/06 1,209 1,210 1,196 1,209 53,900
2004/04/05 1,210 1,215 1,195 1,211 68,100
2004/04/02 1,170 1,212 1,170 1,196 38,500
2004/04/01 1,206 1,206 1,181 1,181 21,100
2004/03/31 1,230 1,230 1,166 1,182 48,500
2004/03/30 1,180 1,209 1,180 1,205 70,100
2004/03/29 1,160 1,175 1,150 1,172 78,400
2004/03/26 1,159 1,168 1,146 1,158 39,300
2004/03/25 1,120 1,152 1,120 1,151 37,000
2004/03/24 1,149 1,149 1,113 1,120 34,600
2004/03/23 1,145 1,145 1,075 1,097 66,100
2004/03/22 1,131 1,170 1,131 1,149 73,500
2004/03/19 1,100 1,190 1,100 1,131 95,100
2004/03/18 1,100 1,115 1,065 1,071 81,200
2004/03/17 1,045 1,093 1,045 1,093 53,000
2004/03/16 1,051 1,070 1,040 1,065 53,900
2004/03/15 1,060 1,085 1,050 1,065 41,100
2004/03/12 1,055 1,057 1,041 1,049 61,100
2004/03/11 1,050 1,075 1,040 1,057 32,400
2004/03/10 1,090 1,094 1,051 1,060 51,700
2004/03/09 1,087 1,099 1,068 1,079 129,600
2004/03/08 1,018 1,049 1,018 1,047 38,400
2004/03/05 1,015 1,030 1,010 1,010 38,000
2004/03/04 970 1,020 970 991 57,300
2004/03/03 961 990 960 972 19,900
2004/03/02 980 985 964 978 27,000
2004/03/01 951 988 945 980 189,100
2004/02/27 920 936 917 921 61,000
2004/02/26 915 919 907 919 55,600
2004/02/25 916 916 904 911 11,500
2004/02/24 915 915 893 901 62,900
2004/02/23 910 917 902 908 66,100
2004/02/20 924 924 902 902 10,000
2004/02/19 919 920 911 914 18,000
2004/02/18 897 912 897 911 8,700
2004/02/17 907 916 896 897 15,300
2004/02/16 918 918 900 908 6,200
2004/02/13 930 930 912 919 14,700
2004/02/12 910 925 910 920 40,300
2004/02/10 910 911 899 902 17,400
2004/02/09 919 919 900 900 7,500
2004/02/06 891 902 891 899 14,000
2004/02/05 898 910 890 910 28,000
2004/02/04 909 909 892 898 34,500
2004/02/03 914 920 891 909 28,000
2004/02/02 919 919 907 914 4,800
2004/01/30 900 909 900 902 8,500
2004/01/29 911 911 886 895 32,600
2004/01/28 916 917 908 914 16,100
2004/01/27 920 923 906 916 27,800
2004/01/26 920 923 911 917 30,400
2004/01/23 920 928 892 916 40,100
2004/01/22 916 935 911 920 26,800
2004/01/21 935 939 920 926 32,800
2004/01/20 933 939 930 936 48,300
2004/01/19 920 940 910 933 40,000
2004/01/16 879 910 877 910 48,900
2004/01/15 891 897 877 877 14,300
2004/01/14 900 910 896 896 21,600
2004/01/13 901 910 895 900 25,300
2004/01/09 900 915 900 901 20,500
2004/01/08 913 913 901 901 20,800
2004/01/07 908 919 908 912 34,000
2004/01/06 919 920 905 906 22,000
2004/01/05 905 920 905 912 20,200

このページの先頭へ