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
2006/12/29 914 923 910 917 20,100
2006/12/28 916 921 912 914 38,400
2006/12/27 915 924 912 915 50,500
2006/12/26 908 916 908 915 38,400
2006/12/25 914 919 907 907 61,100
2006/12/22 924 925 914 914 87,200
2006/12/21 924 924 910 914 36,400
2006/12/20 913 913 897 908 56,800
2006/12/19 890 893 883 884 57,200
2006/12/18 892 900 885 889 50,800
2006/12/15 892 905 891 896 91,300
2006/12/14 917 917 902 906 84,800
2006/12/13 920 925 906 917 66,700
2006/12/12 923 925 914 918 60,300
2006/12/11 915 923 911 921 53,200
2006/12/08 908 927 907 913 74,300
2006/12/07 916 930 916 918 60,100
2006/12/06 910 923 906 916 62,900
2006/12/05 922 923 910 910 34,100
2006/12/04 911 922 899 922 36,000
2006/12/01 917 924 896 911 84,700
2006/11/30 910 920 908 911 80,700
2006/11/29 900 909 885 908 67,000
2006/11/28 880 900 877 900 66,400
2006/11/27 880 883 871 882 39,800
2006/11/24 856 900 849 884 238,600
2006/11/22 822 858 817 858 151,500
2006/11/21 809 817 800 806 94,700
2006/11/20 818 820 800 801 119,700
2006/11/17 821 826 815 818 81,500
2006/11/16 826 831 813 820 114,900
2006/11/15 845 845 837 838 61,200
2006/11/14 827 840 825 837 75,400
2006/11/13 839 842 817 821 94,000
2006/11/10 841 844 830 835 96,600
2006/11/09 835 847 833 836 61,300
2006/11/08 832 844 832 833 79,100
2006/11/07 838 840 830 832 36,800
2006/11/06 832 840 830 838 34,000
2006/11/02 844 844 834 842 39,000
2006/11/01 830 844 830 844 79,600
2006/10/31 830 850 828 830 140,000
2006/10/30 840 842 824 826 119,900
2006/10/27 831 846 830 839 129,400
2006/10/26 844 844 832 833 29,900
2006/10/25 845 850 825 829 91,500
2006/10/24 851 853 834 835 107,500
2006/10/23 869 869 850 859 63,900
2006/10/20 850 874 850 869 100,000
2006/10/19 830 842 828 842 71,700
2006/10/18 831 840 816 825 61,900
2006/10/17 846 846 822 823 74,000
2006/10/16 845 851 831 847 64,100
2006/10/13 834 845 823 835 48,700
2006/10/12 820 836 812 825 95,700
2006/10/11 855 865 812 818 138,200
2006/10/10 872 888 863 867 42,700
2006/10/06 898 900 871 887 63,000
2006/10/05 911 911 883 898 45,200
2006/10/04 916 928 891 891 35,700
2006/10/03 932 933 903 916 42,700
2006/10/02 926 942 923 942 30,300
2006/09/29 914 929 914 923 16,000
2006/09/28 922 925 916 923 30,100
2006/09/27 880 925 880 920 53,600
2006/09/26 890 899 872 884 53,700
2006/09/25 898 905 863 905 118,300
2006/09/22 885 907 885 901 74,600
2006/09/21 910 918 886 905 62,500
2006/09/20 915 919 895 900 37,400
2006/09/19 916 928 911 915 45,300
2006/09/15 903 922 901 915 44,300
2006/09/14 887 919 879 913 119,900
2006/09/13 880 908 875 890 96,700
2006/09/12 912 916 871 885 150,600
2006/09/11 933 943 901 905 105,300
2006/09/08 948 955 938 943 95,500
2006/09/07 950 980 950 960 127,200
2006/09/06 958 964 947 960 93,700
2006/09/05 980 980 948 958 50,600
2006/09/04 973 979 967 971 63,700
2006/09/01 935 958 927 957 94,600
2006/08/31 900 933 900 926 57,100
2006/08/30 917 917 903 908 16,900
2006/08/29 918 920 900 916 55,600
2006/08/28 918 925 904 906 68,700
2006/08/25 897 909 895 903 78,000
2006/08/24 886 897 878 887 62,000
2006/08/23 892 892 881 884 81,000
2006/08/22 890 900 880 886 87,700
2006/08/21 892 895 875 891 60,200
2006/08/18 869 894 865 882 101,200
2006/08/17 864 869 858 865 62,500
2006/08/16 862 865 855 864 34,700
2006/08/15 867 867 849 863 23,700
2006/08/14 845 866 839 866 43,000
2006/08/11 846 863 842 849 44,400
2006/08/10 855 867 850 856 30,800
2006/08/09 836 869 830 869 63,600
2006/08/08 836 849 832 849 35,000
2006/08/07 860 866 835 835 38,400
2006/08/04 874 875 846 857 50,700
2006/08/03 872 878 863 868 25,100
2006/08/02 875 889 865 871 38,900
2006/08/01 860 888 860 885 36,400
2006/07/31 883 888 877 880 31,400
2006/07/28 870 878 851 878 41,100
2006/07/27 869 871 845 869 34,600
2006/07/26 870 875 853 861 28,600
2006/07/25 869 870 853 863 30,500
2006/07/24 885 885 838 853 49,300
2006/07/21 852 870 842 866 112,900
2006/07/20 853 856 843 852 60,300
2006/07/19 822 842 822 833 37,900
2006/07/18 861 861 822 822 41,900
2006/07/14 882 890 865 873 81,600
2006/07/13 882 897 865 872 62,000
2006/07/12 911 912 883 892 67,400
2006/07/11 910 931 906 913 106,400
2006/07/10 894 909 882 909 47,200
2006/07/07 897 909 890 901 53,500
2006/07/06 890 897 881 887 65,000
2006/07/05 888 908 888 897 57,800
2006/07/04 891 902 891 896 40,700
2006/07/03 885 893 876 888 49,000
2006/06/30 868 882 865 875 106,600
2006/06/29 861 885 845 865 163,900
2006/06/28 861 876 860 867 41,300
2006/06/27 888 890 879 888 40,100
2006/06/26 881 900 879 893 68,900
2006/06/23 905 905 877 881 62,500
2006/06/22 903 905 887 905 57,000
2006/06/21 909 909 881 888 39,600
2006/06/20 897 909 885 900 85,500
2006/06/19 896 897 885 887 32,700
2006/06/16 894 900 881 897 106,200
2006/06/15 882 898 860 874 92,300
2006/06/14 837 893 837 872 144,100
2006/06/13 848 865 835 836 50,500
2006/06/12 862 886 846 868 60,400
2006/06/09 844 872 830 862 177,200
2006/06/08 880 882 850 850 171,700
2006/06/07 885 917 881 885 125,800
2006/06/06 901 908 885 885 205,100
2006/06/05 930 945 909 918 126,800
2006/06/02 946 957 919 937 187,400
2006/06/01 961 963 940 947 62,800
2006/05/31 960 967 931 941 61,700
2006/05/30 985 985 959 967 64,300
2006/05/29 980 994 974 982 51,200
2006/05/26 955 978 955 973 31,500
2006/05/25 954 969 950 960 48,300
2006/05/24 970 970 938 953 90,400
2006/05/23 966 987 960 964 107,500
2006/05/22 1,012 1,017 965 976 148,100
2006/05/19 1,013 1,013 997 1,007 141,400
2006/05/18 954 1,001 954 1,001 112,700
2006/05/17 979 983 964 983 65,400
2006/05/16 984 995 966 966 72,000
2006/05/15 978 998 976 983 73,300
2006/05/12 989 989 956 974 100,000
2006/05/11 989 990 972 982 108,900
2006/05/10 987 992 981 983 70,000
2006/05/09 995 996 982 985 68,000
2006/05/08 1,000 1,005 988 989 59,900
2006/05/02 987 997 986 997 44,000
2006/05/01 999 1,001 983 986 47,800
2006/04/28 1,000 1,001 981 994 55,300
2006/04/27 1,008 1,010 999 999 36,000
2006/04/26 1,010 1,016 995 998 110,100
2006/04/25 1,020 1,020 1,013 1,016 37,900
2006/04/24 1,050 1,050 1,030 1,030 147,300
2006/04/21 1,040 1,052 1,038 1,046 71,000
2006/04/20 1,039 1,043 1,022 1,036 106,100
2006/04/19 1,037 1,044 1,027 1,027 38,500
2006/04/18 1,011 1,029 1,010 1,027 50,300
2006/04/17 1,030 1,030 1,003 1,010 73,600
2006/04/14 1,052 1,052 1,028 1,029 46,900
2006/04/13 1,035 1,046 1,026 1,032 58,100
2006/04/12 1,047 1,049 1,032 1,032 37,100
2006/04/11 1,051 1,059 1,042 1,046 43,900
2006/04/10 1,054 1,057 1,044 1,048 44,800
2006/04/07 1,040 1,053 1,040 1,049 42,800
2006/04/06 1,052 1,059 1,037 1,054 55,100
2006/04/05 1,050 1,054 1,032 1,037 56,300
2006/04/04 1,040 1,050 1,038 1,040 73,700
2006/04/03 1,019 1,035 1,016 1,030 88,900
2006/03/31 1,022 1,027 1,013 1,013 48,000
2006/03/30 1,025 1,027 1,015 1,020 69,200
2006/03/29 1,019 1,022 1,013 1,017 57,500
2006/03/28 1,025 1,027 1,015 1,025 74,600
2006/03/27 1,025 1,030 1,020 1,030 60,300
2006/03/24 1,043 1,043 1,016 1,024 61,200
2006/03/23 1,034 1,043 1,026 1,030 60,400
2006/03/22 1,018 1,035 1,018 1,032 98,900
2006/03/20 1,016 1,025 1,015 1,024 68,000
2006/03/17 1,001 1,014 997 1,013 50,400
2006/03/16 990 1,011 990 1,002 77,600
2006/03/15 1,020 1,030 1,007 1,018 78,100
2006/03/14 1,043 1,043 1,015 1,027 87,200
2006/03/13 1,035 1,048 1,026 1,043 70,400
2006/03/10 1,011 1,033 1,011 1,026 97,000
2006/03/09 1,000 1,035 999 1,034 48,900
2006/03/08 1,010 1,015 995 1,001 40,700
2006/03/07 1,020 1,035 1,009 1,012 45,500
2006/03/06 1,031 1,039 1,020 1,020 54,500
2006/03/03 1,030 1,055 1,030 1,032 68,100
2006/03/02 1,055 1,060 1,038 1,038 132,900
2006/03/01 1,052 1,058 1,041 1,055 62,000
2006/02/28 1,080 1,080 1,036 1,050 122,300
2006/02/27 1,031 1,079 1,024 1,079 82,100
2006/02/24 1,021 1,026 1,015 1,019 51,300
2006/02/23 1,007 1,029 1,007 1,010 50,300
2006/02/22 1,015 1,030 1,003 1,006 51,600
2006/02/21 1,000 1,008 985 994 64,600
2006/02/20 1,040 1,040 970 970 71,500
2006/02/17 1,024 1,024 1,000 1,000 176,600
2006/02/16 1,031 1,050 1,003 1,021 127,400
2006/02/15 1,073 1,073 1,030 1,039 120,800
2006/02/14 1,089 1,120 1,055 1,073 88,900
2006/02/13 1,120 1,134 1,080 1,090 102,100
2006/02/10 1,150 1,158 1,119 1,135 88,200
2006/02/09 1,160 1,160 1,140 1,151 101,100
2006/02/08 1,158 1,165 1,140 1,140 107,100
2006/02/07 1,165 1,170 1,153 1,159 69,800
2006/02/06 1,161 1,183 1,146 1,165 94,400
2006/02/03 1,180 1,185 1,161 1,167 59,700
2006/02/02 1,187 1,187 1,172 1,177 57,300
2006/02/01 1,195 1,196 1,181 1,187 106,800
2006/01/31 1,178 1,190 1,175 1,179 62,700
2006/01/30 1,199 1,205 1,174 1,174 176,100
2006/01/27 1,156 1,175 1,150 1,170 124,100
2006/01/26 1,172 1,187 1,136 1,136 139,400
2006/01/25 1,150 1,170 1,150 1,152 108,400
2006/01/24 1,180 1,186 1,135 1,150 87,000
2006/01/23 1,195 1,195 1,140 1,166 133,300
2006/01/20 1,160 1,185 1,111 1,180 134,300
2006/01/19 1,080 1,127 1,080 1,120 79,300
2006/01/18 1,160 1,186 1,018 1,080 160,700
2006/01/17 1,190 1,200 1,105 1,159 87,200
2006/01/16 1,210 1,210 1,183 1,200 75,900
2006/01/13 1,223 1,230 1,205 1,214 81,900
2006/01/12 1,245 1,248 1,202 1,224 95,300
2006/01/11 1,228 1,248 1,219 1,240 164,200
2006/01/10 1,170 1,215 1,169 1,208 292,900
2006/01/06 1,181 1,192 1,168 1,168 102,300
2006/01/05 1,193 1,194 1,180 1,181 79,900
2006/01/04 1,175 1,197 1,175 1,192 69,900

このページの先頭へ