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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,199 | 1,199 | 1,165 | 1,166 | 71,000 |
| 2005/12/29 | 1,170 | 1,191 | 1,165 | 1,183 | 115,400 |
| 2005/12/28 | 1,180 | 1,190 | 1,161 | 1,166 | 63,200 |
| 2005/12/27 | 1,191 | 1,191 | 1,150 | 1,190 | 195,600 |
| 2005/12/26 | 1,146 | 1,197 | 1,136 | 1,191 | 248,400 |
| 2005/12/22 | 1,120 | 1,140 | 1,116 | 1,135 | 110,200 |
| 2005/12/21 | 1,100 | 1,115 | 1,097 | 1,106 | 135,300 |
| 2005/12/20 | 1,100 | 1,106 | 1,089 | 1,089 | 204,100 |
| 2005/12/19 | 1,104 | 1,104 | 1,086 | 1,090 | 124,100 |
| 2005/12/16 | 1,095 | 1,100 | 1,082 | 1,085 | 279,600 |
| 2005/12/15 | 1,099 | 1,099 | 1,050 | 1,055 | 78,700 |
| 2005/12/14 | 1,111 | 1,111 | 1,075 | 1,079 | 90,900 |
| 2005/12/13 | 1,110 | 1,117 | 1,103 | 1,109 | 44,300 |
| 2005/12/12 | 1,117 | 1,125 | 1,105 | 1,112 | 88,700 |
| 2005/12/09 | 1,080 | 1,109 | 1,075 | 1,096 | 95,600 |
| 2005/12/08 | 1,105 | 1,115 | 1,076 | 1,087 | 58,200 |
| 2005/12/07 | 1,111 | 1,116 | 1,100 | 1,111 | 72,900 |
| 2005/12/06 | 1,135 | 1,138 | 1,112 | 1,114 | 59,000 |
| 2005/12/05 | 1,117 | 1,118 | 1,102 | 1,115 | 33,600 |
| 2005/12/02 | 1,110 | 1,115 | 1,094 | 1,103 | 77,000 |
| 2005/12/01 | 1,090 | 1,102 | 1,090 | 1,100 | 51,700 |
| 2005/11/30 | 1,100 | 1,105 | 1,089 | 1,091 | 52,200 |
| 2005/11/29 | 1,097 | 1,109 | 1,089 | 1,099 | 62,700 |
| 2005/11/28 | 1,100 | 1,106 | 1,086 | 1,096 | 62,100 |
| 2005/11/25 | 1,093 | 1,111 | 1,084 | 1,111 | 45,400 |
| 2005/11/24 | 1,105 | 1,109 | 1,081 | 1,081 | 88,900 |
| 2005/11/22 | 1,090 | 1,120 | 1,085 | 1,097 | 79,300 |
| 2005/11/21 | 1,148 | 1,148 | 1,085 | 1,085 | 98,500 |
| 2005/11/18 | 1,140 | 1,141 | 1,109 | 1,119 | 56,800 |
| 2005/11/17 | 1,122 | 1,127 | 1,099 | 1,114 | 47,300 |
| 2005/11/16 | 1,093 | 1,107 | 1,083 | 1,102 | 43,900 |
| 2005/11/15 | 1,100 | 1,103 | 1,081 | 1,083 | 41,800 |
| 2005/11/14 | 1,095 | 1,115 | 1,095 | 1,101 | 31,200 |
| 2005/11/11 | 1,125 | 1,132 | 1,098 | 1,109 | 63,200 |
| 2005/11/10 | 1,085 | 1,111 | 1,066 | 1,111 | 67,200 |
| 2005/11/09 | 1,125 | 1,125 | 1,080 | 1,082 | 109,000 |
| 2005/11/08 | 1,140 | 1,140 | 1,124 | 1,124 | 32,100 |
| 2005/11/07 | 1,150 | 1,150 | 1,133 | 1,138 | 30,900 |
| 2005/11/04 | 1,155 | 1,162 | 1,141 | 1,148 | 61,100 |
| 2005/11/02 | 1,150 | 1,154 | 1,137 | 1,139 | 45,300 |
| 2005/11/01 | 1,160 | 1,160 | 1,140 | 1,146 | 28,900 |
| 2005/10/31 | 1,140 | 1,155 | 1,136 | 1,150 | 50,500 |
| 2005/10/28 | 1,160 | 1,160 | 1,120 | 1,128 | 137,900 |
| 2005/10/27 | 1,145 | 1,170 | 1,137 | 1,159 | 91,600 |
| 2005/10/26 | 1,133 | 1,176 | 1,125 | 1,159 | 75,800 |
| 2005/10/25 | 1,140 | 1,158 | 1,140 | 1,151 | 43,400 |
| 2005/10/24 | 1,157 | 1,157 | 1,118 | 1,120 | 47,600 |
| 2005/10/21 | 1,149 | 1,150 | 1,127 | 1,137 | 52,600 |
| 2005/10/20 | 1,170 | 1,187 | 1,130 | 1,139 | 75,400 |
| 2005/10/19 | 1,163 | 1,165 | 1,123 | 1,123 | 105,200 |
| 2005/10/18 | 1,165 | 1,165 | 1,135 | 1,143 | 76,100 |
| 2005/10/17 | 1,190 | 1,194 | 1,149 | 1,167 | 85,900 |
| 2005/10/14 | 1,204 | 1,204 | 1,185 | 1,190 | 37,300 |
| 2005/10/13 | 1,171 | 1,215 | 1,171 | 1,198 | 53,900 |
| 2005/10/12 | 1,188 | 1,269 | 1,181 | 1,185 | 72,800 |
| 2005/10/11 | 1,151 | 1,174 | 1,142 | 1,174 | 57,500 |
| 2005/10/07 | 1,158 | 1,175 | 1,142 | 1,143 | 41,000 |
| 2005/10/06 | 1,156 | 1,176 | 1,140 | 1,142 | 44,000 |
| 2005/10/05 | 1,158 | 1,185 | 1,158 | 1,168 | 66,400 |
| 2005/10/04 | 1,152 | 1,185 | 1,140 | 1,153 | 52,300 |
| 2005/10/03 | 1,192 | 1,198 | 1,120 | 1,165 | 45,400 |
| 2005/09/30 | 1,235 | 1,235 | 1,161 | 1,188 | 78,000 |
| 2005/09/29 | 1,186 | 1,215 | 1,140 | 1,215 | 71,200 |
| 2005/09/28 | 1,175 | 1,233 | 1,165 | 1,191 | 72,100 |
| 2005/09/27 | 1,100 | 1,181 | 1,078 | 1,175 | 62,600 |
| 2005/09/27 | 1 -> 1.50 分割 | ||||
| 2005/09/26 | 1,539 | 1,682 | 1,539 | 1,658 | 68,300 |
| 2005/09/22 | 1,589 | 1,608 | 1,571 | 1,599 | 34,200 |
| 2005/09/21 | 1,580 | 1,582 | 1,551 | 1,559 | 41,600 |
| 2005/09/20 | 1,590 | 1,595 | 1,560 | 1,560 | 42,700 |
| 2005/09/16 | 1,535 | 1,542 | 1,505 | 1,530 | 62,100 |
| 2005/09/15 | 1,504 | 1,546 | 1,500 | 1,545 | 76,800 |
| 2005/09/14 | 1,495 | 1,510 | 1,487 | 1,504 | 106,400 |
| 2005/09/13 | 1,477 | 1,497 | 1,476 | 1,495 | 38,600 |
| 2005/09/12 | 1,480 | 1,489 | 1,473 | 1,476 | 20,100 |
| 2005/09/09 | 1,468 | 1,470 | 1,458 | 1,468 | 96,700 |
| 2005/09/08 | 1,451 | 1,463 | 1,442 | 1,448 | 34,900 |
| 2005/09/07 | 1,445 | 1,460 | 1,440 | 1,440 | 24,700 |
| 2005/09/06 | 1,441 | 1,458 | 1,437 | 1,438 | 46,700 |
| 2005/09/05 | 1,433 | 1,448 | 1,430 | 1,434 | 37,000 |
| 2005/09/02 | 1,471 | 1,471 | 1,420 | 1,431 | 51,900 |
| 2005/09/01 | 1,465 | 1,484 | 1,456 | 1,460 | 36,000 |
| 2005/08/31 | 1,498 | 1,498 | 1,431 | 1,446 | 113,900 |
| 2005/08/30 | 1,415 | 1,436 | 1,396 | 1,407 | 22,900 |
| 2005/08/29 | 1,425 | 1,425 | 1,397 | 1,406 | 17,300 |
| 2005/08/26 | 1,442 | 1,451 | 1,422 | 1,431 | 12,800 |
| 2005/08/25 | 1,448 | 1,453 | 1,413 | 1,440 | 24,600 |
| 2005/08/24 | 1,455 | 1,477 | 1,439 | 1,447 | 30,100 |
| 2005/08/23 | 1,480 | 1,480 | 1,430 | 1,455 | 18,100 |
| 2005/08/22 | 1,439 | 1,471 | 1,436 | 1,463 | 32,700 |
| 2005/08/19 | 1,438 | 1,438 | 1,406 | 1,410 | 58,800 |
| 2005/08/18 | 1,461 | 1,478 | 1,423 | 1,437 | 52,100 |
| 2005/08/17 | 1,464 | 1,488 | 1,453 | 1,460 | 45,300 |
| 2005/08/16 | 1,421 | 1,464 | 1,420 | 1,464 | 43,000 |
| 2005/08/15 | 1,475 | 1,500 | 1,449 | 1,461 | 52,800 |
| 2005/08/12 | 1,473 | 1,482 | 1,465 | 1,475 | 49,000 |
| 2005/08/11 | 1,461 | 1,474 | 1,456 | 1,471 | 53,900 |
| 2005/08/10 | 1,469 | 1,475 | 1,452 | 1,456 | 52,700 |
| 2005/08/09 | 1,420 | 1,480 | 1,420 | 1,463 | 85,000 |
| 2005/08/08 | 1,393 | 1,417 | 1,345 | 1,417 | 41,900 |
| 2005/08/05 | 1,394 | 1,415 | 1,354 | 1,393 | 49,800 |
| 2005/08/04 | 1,401 | 1,427 | 1,382 | 1,395 | 64,600 |
| 2005/08/03 | 1,426 | 1,436 | 1,380 | 1,397 | 18,500 |
| 2005/08/02 | 1,420 | 1,431 | 1,414 | 1,421 | 40,200 |
| 2005/08/01 | 1,460 | 1,460 | 1,428 | 1,441 | 26,800 |
| 2005/07/29 | 1,398 | 1,460 | 1,398 | 1,443 | 126,600 |
| 2005/07/28 | 1,412 | 1,418 | 1,386 | 1,398 | 48,300 |
| 2005/07/27 | 1,409 | 1,430 | 1,392 | 1,412 | 76,800 |
| 2005/07/26 | 1,411 | 1,420 | 1,405 | 1,419 | 32,900 |
| 2005/07/25 | 1,415 | 1,417 | 1,404 | 1,410 | 39,400 |
| 2005/07/22 | 1,437 | 1,437 | 1,413 | 1,418 | 73,800 |
| 2005/07/21 | 1,445 | 1,445 | 1,412 | 1,417 | 74,400 |
| 2005/07/20 | 1,445 | 1,447 | 1,423 | 1,431 | 44,900 |
| 2005/07/19 | 1,432 | 1,446 | 1,419 | 1,425 | 32,000 |
| 2005/07/15 | 1,447 | 1,475 | 1,432 | 1,437 | 30,700 |
| 2005/07/14 | 1,464 | 1,485 | 1,442 | 1,445 | 43,700 |
| 2005/07/13 | 1,450 | 1,462 | 1,418 | 1,459 | 27,000 |
| 2005/07/12 | 1,454 | 1,472 | 1,427 | 1,445 | 44,100 |
| 2005/07/11 | 1,471 | 1,476 | 1,449 | 1,449 | 23,700 |
| 2005/07/08 | 1,460 | 1,477 | 1,451 | 1,470 | 59,800 |
| 2005/07/07 | 1,428 | 1,510 | 1,428 | 1,480 | 87,000 |
| 2005/07/06 | 1,420 | 1,435 | 1,408 | 1,423 | 24,200 |
| 2005/07/05 | 1,430 | 1,430 | 1,408 | 1,420 | 34,300 |
| 2005/07/04 | 1,409 | 1,430 | 1,385 | 1,430 | 114,600 |
| 2005/07/01 | 1,374 | 1,420 | 1,374 | 1,409 | 45,100 |
| 2005/06/30 | 1,393 | 1,449 | 1,388 | 1,394 | 115,200 |
| 2005/06/29 | 1,383 | 1,400 | 1,379 | 1,393 | 71,500 |
| 2005/06/28 | 1,373 | 1,390 | 1,369 | 1,385 | 14,900 |
| 2005/06/27 | 1,377 | 1,390 | 1,360 | 1,379 | 24,600 |
| 2005/06/24 | 1,357 | 1,386 | 1,357 | 1,382 | 95,900 |
| 2005/06/23 | 1,350 | 1,380 | 1,350 | 1,357 | 74,000 |
| 2005/06/22 | 1,338 | 1,349 | 1,330 | 1,339 | 43,800 |
| 2005/06/21 | 1,325 | 1,340 | 1,300 | 1,338 | 27,800 |
| 2005/06/20 | 1,341 | 1,344 | 1,320 | 1,325 | 18,100 |
| 2005/06/17 | 1,345 | 1,360 | 1,335 | 1,335 | 71,300 |
| 2005/06/16 | 1,355 | 1,358 | 1,336 | 1,339 | 35,300 |
| 2005/06/15 | 1,336 | 1,361 | 1,310 | 1,350 | 33,800 |
| 2005/06/14 | 1,362 | 1,362 | 1,326 | 1,336 | 24,600 |
| 2005/06/13 | 1,335 | 1,380 | 1,335 | 1,367 | 24,600 |
| 2005/06/10 | 1,348 | 1,372 | 1,336 | 1,340 | 70,400 |
| 2005/06/09 | 1,331 | 1,337 | 1,320 | 1,328 | 28,800 |
| 2005/06/08 | 1,311 | 1,337 | 1,300 | 1,330 | 32,400 |
| 2005/06/07 | 1,288 | 1,310 | 1,288 | 1,310 | 34,800 |
| 2005/06/06 | 1,296 | 1,296 | 1,275 | 1,283 | 10,900 |
| 2005/06/03 | 1,295 | 1,314 | 1,282 | 1,291 | 19,500 |
| 2005/06/02 | 1,307 | 1,313 | 1,289 | 1,295 | 26,600 |
| 2005/06/01 | 1,315 | 1,315 | 1,287 | 1,303 | 44,000 |
| 2005/05/31 | 1,288 | 1,320 | 1,288 | 1,315 | 28,800 |
| 2005/05/30 | 1,305 | 1,316 | 1,290 | 1,308 | 32,000 |
| 2005/05/27 | 1,302 | 1,312 | 1,302 | 1,303 | 15,800 |
| 2005/05/26 | 1,300 | 1,307 | 1,281 | 1,302 | 19,100 |
| 2005/05/25 | 1,327 | 1,327 | 1,288 | 1,300 | 44,500 |
| 2005/05/24 | 1,296 | 1,335 | 1,296 | 1,322 | 49,300 |
| 2005/05/23 | 1,345 | 1,351 | 1,329 | 1,336 | 22,400 |
| 2005/05/20 | 1,341 | 1,350 | 1,318 | 1,325 | 40,700 |
| 2005/05/19 | 1,320 | 1,347 | 1,319 | 1,340 | 20,000 |
| 2005/05/18 | 1,281 | 1,339 | 1,281 | 1,310 | 61,900 |
| 2005/05/17 | 1,363 | 1,367 | 1,321 | 1,321 | 42,100 |
| 2005/05/16 | 1,371 | 1,371 | 1,355 | 1,363 | 15,400 |
| 2005/05/13 | 1,372 | 1,384 | 1,360 | 1,371 | 20,500 |
| 2005/05/12 | 1,376 | 1,380 | 1,367 | 1,371 | 15,000 |
| 2005/05/11 | 1,380 | 1,390 | 1,360 | 1,376 | 25,400 |
| 2005/05/10 | 1,390 | 1,409 | 1,390 | 1,400 | 56,000 |
| 2005/05/09 | 1,380 | 1,404 | 1,350 | 1,380 | 49,100 |
| 2005/05/06 | 1,351 | 1,369 | 1,351 | 1,369 | 27,200 |
| 2005/05/02 | 1,330 | 1,358 | 1,329 | 1,350 | 55,900 |
| 2005/04/28 | 1,350 | 1,358 | 1,331 | 1,350 | 48,200 |
| 2005/04/27 | 1,335 | 1,352 | 1,335 | 1,348 | 80,900 |
| 2005/04/26 | 1,320 | 1,330 | 1,300 | 1,330 | 91,500 |
| 2005/04/25 | 1,330 | 1,330 | 1,300 | 1,320 | 17,600 |
| 2005/04/22 | 1,350 | 1,350 | 1,313 | 1,338 | 51,700 |
| 2005/04/21 | 1,290 | 1,305 | 1,270 | 1,301 | 64,100 |
| 2005/04/20 | 1,318 | 1,318 | 1,278 | 1,301 | 26,800 |
| 2005/04/19 | 1,227 | 1,262 | 1,210 | 1,258 | 49,000 |
| 2005/04/18 | 1,275 | 1,275 | 1,220 | 1,227 | 81,400 |
| 2005/04/15 | 1,290 | 1,299 | 1,264 | 1,281 | 34,800 |
| 2005/04/14 | 1,258 | 1,300 | 1,258 | 1,300 | 12,800 |
| 2005/04/13 | 1,311 | 1,312 | 1,220 | 1,298 | 17,200 |
| 2005/04/12 | 1,308 | 1,326 | 1,299 | 1,310 | 21,300 |
| 2005/04/11 | 1,333 | 1,333 | 1,306 | 1,318 | 13,900 |
| 2005/04/08 | 1,345 | 1,351 | 1,332 | 1,333 | 20,500 |
| 2005/04/07 | 1,334 | 1,353 | 1,328 | 1,343 | 19,000 |
| 2005/04/06 | 1,350 | 1,355 | 1,320 | 1,335 | 70,400 |
| 2005/04/05 | 1,350 | 1,358 | 1,340 | 1,348 | 35,400 |
| 2005/04/04 | 1,321 | 1,352 | 1,321 | 1,351 | 67,200 |
| 2005/04/01 | 1,300 | 1,328 | 1,300 | 1,320 | 61,000 |
| 2005/03/31 | 1,272 | 1,310 | 1,268 | 1,310 | 29,100 |
| 2005/03/30 | 1,263 | 1,281 | 1,255 | 1,277 | 18,100 |
| 2005/03/29 | 1,307 | 1,330 | 1,280 | 1,283 | 40,700 |
| 2005/03/28 | 1,260 | 1,313 | 1,255 | 1,287 | 48,600 |
| 2005/03/25 | 1,270 | 1,276 | 1,239 | 1,262 | 35,800 |
| 2005/03/24 | 1,259 | 1,269 | 1,250 | 1,257 | 107,000 |
| 2005/03/23 | 1,224 | 1,259 | 1,207 | 1,258 | 102,200 |
| 2005/03/22 | 1,222 | 1,235 | 1,218 | 1,227 | 51,800 |
| 2005/03/18 | 1,210 | 1,219 | 1,206 | 1,217 | 101,300 |
| 2005/03/17 | 1,253 | 1,264 | 1,198 | 1,222 | 134,800 |
| 2005/03/16 | 1,258 | 1,287 | 1,255 | 1,273 | 40,100 |
| 2005/03/15 | 1,282 | 1,288 | 1,272 | 1,278 | 44,000 |
| 2005/03/14 | 1,300 | 1,304 | 1,280 | 1,280 | 44,800 |
| 2005/03/11 | 1,301 | 1,320 | 1,300 | 1,303 | 83,000 |
| 2005/03/10 | 1,285 | 1,310 | 1,285 | 1,301 | 50,700 |
| 2005/03/09 | 1,281 | 1,340 | 1,254 | 1,321 | 127,100 |
| 2005/03/08 | 1,227 | 1,243 | 1,205 | 1,241 | 85,700 |
| 2005/03/07 | 1,190 | 1,207 | 1,179 | 1,207 | 59,500 |
| 2005/03/04 | 1,171 | 1,183 | 1,169 | 1,175 | 48,100 |
| 2005/03/03 | 1,169 | 1,169 | 1,160 | 1,169 | 31,900 |
| 2005/03/02 | 1,155 | 1,172 | 1,155 | 1,168 | 17,800 |
| 2005/03/01 | 1,155 | 1,163 | 1,147 | 1,153 | 40,200 |
| 2005/02/28 | 1,153 | 1,154 | 1,137 | 1,154 | 49,700 |
| 2005/02/25 | 1,155 | 1,165 | 1,147 | 1,153 | 26,700 |
| 2005/02/24 | 1,161 | 1,161 | 1,147 | 1,158 | 29,000 |
| 2005/02/23 | 1,175 | 1,175 | 1,145 | 1,151 | 41,600 |
| 2005/02/22 | 1,185 | 1,185 | 1,162 | 1,163 | 19,400 |
| 2005/02/21 | 1,185 | 1,185 | 1,166 | 1,169 | 18,500 |
| 2005/02/18 | 1,169 | 1,180 | 1,160 | 1,175 | 31,800 |
| 2005/02/17 | 1,178 | 1,190 | 1,166 | 1,177 | 49,100 |
| 2005/02/16 | 1,175 | 1,186 | 1,175 | 1,182 | 51,200 |
| 2005/02/15 | 1,170 | 1,184 | 1,161 | 1,175 | 57,500 |
| 2005/02/14 | 1,173 | 1,179 | 1,166 | 1,170 | 38,500 |
| 2005/02/10 | 1,168 | 1,181 | 1,160 | 1,172 | 60,700 |
| 2005/02/09 | 1,155 | 1,170 | 1,149 | 1,160 | 27,700 |
| 2005/02/08 | 1,165 | 1,173 | 1,153 | 1,173 | 53,900 |
| 2005/02/07 | 1,170 | 1,190 | 1,163 | 1,168 | 71,600 |
| 2005/02/04 | 1,167 | 1,167 | 1,151 | 1,155 | 24,100 |
| 2005/02/03 | 1,150 | 1,169 | 1,149 | 1,165 | 103,500 |
| 2005/02/02 | 1,155 | 1,155 | 1,142 | 1,144 | 33,500 |
| 2005/02/01 | 1,140 | 1,150 | 1,133 | 1,144 | 48,500 |
| 2005/01/31 | 1,130 | 1,145 | 1,126 | 1,136 | 45,400 |
| 2005/01/28 | 1,130 | 1,132 | 1,126 | 1,130 | 40,700 |
| 2005/01/27 | 1,159 | 1,159 | 1,135 | 1,137 | 21,200 |
| 2005/01/26 | 1,150 | 1,158 | 1,147 | 1,155 | 27,200 |
| 2005/01/25 | 1,158 | 1,168 | 1,156 | 1,161 | 13,400 |
| 2005/01/24 | 1,170 | 1,180 | 1,165 | 1,168 | 36,700 |
| 2005/01/21 | 1,169 | 1,177 | 1,160 | 1,170 | 34,400 |
| 2005/01/20 | 1,155 | 1,165 | 1,150 | 1,161 | 34,700 |
| 2005/01/19 | 1,175 | 1,175 | 1,155 | 1,155 | 22,800 |
| 2005/01/18 | 1,169 | 1,175 | 1,156 | 1,168 | 29,500 |
| 2005/01/17 | 1,165 | 1,185 | 1,162 | 1,166 | 30,200 |
| 2005/01/14 | 1,173 | 1,191 | 1,151 | 1,168 | 36,400 |
| 2005/01/13 | 1,190 | 1,195 | 1,176 | 1,180 | 15,600 |
| 2005/01/12 | 1,211 | 1,215 | 1,191 | 1,200 | 16,000 |
| 2005/01/11 | 1,220 | 1,226 | 1,210 | 1,224 | 23,800 |
| 2005/01/07 | 1,218 | 1,220 | 1,208 | 1,220 | 9,500 |
| 2005/01/06 | 1,210 | 1,222 | 1,203 | 1,218 | 9,600 |
| 2005/01/05 | 1,240 | 1,240 | 1,210 | 1,220 | 22,600 |
| 2005/01/04 | 1,239 | 1,245 | 1,225 | 1,240 | 20,200 |