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 |
---|---|---|---|---|---|
2008/12/30 | 320 | 330 | 320 | 328 | 33,000 |
2008/12/29 | 312 | 325 | 312 | 325 | 35,400 |
2008/12/26 | 315 | 317 | 299 | 316 | 38,600 |
2008/12/25 | 321 | 321 | 312 | 319 | 44,800 |
2008/12/24 | 316 | 316 | 308 | 311 | 48,000 |
2008/12/22 | 313 | 316 | 300 | 307 | 154,400 |
2008/12/19 | 309 | 313 | 303 | 312 | 79,700 |
2008/12/18 | 313 | 320 | 309 | 309 | 79,400 |
2008/12/17 | 321 | 321 | 302 | 310 | 64,500 |
2008/12/16 | 320 | 324 | 311 | 316 | 82,200 |
2008/12/15 | 328 | 330 | 321 | 328 | 75,000 |
2008/12/12 | 332 | 333 | 319 | 319 | 116,000 |
2008/12/11 | 324 | 333 | 318 | 333 | 56,400 |
2008/12/10 | 316 | 329 | 316 | 324 | 117,900 |
2008/12/09 | 319 | 321 | 315 | 321 | 47,300 |
2008/12/08 | 319 | 322 | 311 | 321 | 73,300 |
2008/12/05 | 320 | 326 | 316 | 320 | 113,500 |
2008/12/04 | 358 | 359 | 318 | 328 | 123,000 |
2008/12/03 | 353 | 360 | 344 | 357 | 58,000 |
2008/12/02 | 349 | 365 | 349 | 353 | 61,900 |
2008/12/01 | 400 | 400 | 374 | 379 | 82,600 |
2008/11/28 | 389 | 397 | 386 | 395 | 71,100 |
2008/11/27 | 395 | 399 | 392 | 394 | 62,200 |
2008/11/26 | 395 | 398 | 386 | 393 | 95,700 |
2008/11/25 | 400 | 400 | 373 | 381 | 64,000 |
2008/11/21 | 377 | 388 | 362 | 381 | 116,800 |
2008/11/20 | 387 | 387 | 374 | 377 | 48,300 |
2008/11/19 | 407 | 412 | 397 | 406 | 45,900 |
2008/11/18 | 400 | 411 | 400 | 408 | 54,000 |
2008/11/17 | 395 | 427 | 395 | 414 | 54,800 |
2008/11/14 | 409 | 417 | 388 | 390 | 54,100 |
2008/11/13 | 386 | 397 | 380 | 389 | 42,600 |
2008/11/12 | 410 | 413 | 397 | 406 | 36,800 |
2008/11/11 | 430 | 431 | 415 | 415 | 50,900 |
2008/11/10 | 444 | 444 | 436 | 440 | 69,700 |
2008/11/07 | 417 | 441 | 410 | 427 | 76,700 |
2008/11/06 | 434 | 442 | 426 | 432 | 66,600 |
2008/11/05 | 435 | 444 | 429 | 444 | 152,600 |
2008/11/04 | 432 | 432 | 413 | 420 | 56,000 |
2008/10/31 | 427 | 427 | 395 | 414 | 126,900 |
2008/10/30 | 378 | 429 | 365 | 412 | 231,600 |
2008/10/29 | 369 | 373 | 343 | 373 | 98,300 |
2008/10/28 | 319 | 348 | 305 | 344 | 97,100 |
2008/10/27 | 318 | 323 | 300 | 300 | 93,100 |
2008/10/24 | 346 | 355 | 301 | 308 | 84,600 |
2008/10/23 | 343 | 356 | 336 | 346 | 133,400 |
2008/10/22 | 357 | 364 | 344 | 345 | 62,600 |
2008/10/21 | 370 | 374 | 346 | 353 | 114,600 |
2008/10/20 | 376 | 376 | 355 | 360 | 129,800 |
2008/10/17 | 393 | 395 | 362 | 371 | 103,000 |
2008/10/16 | 396 | 396 | 361 | 362 | 70,000 |
2008/10/15 | 406 | 410 | 396 | 408 | 58,700 |
2008/10/14 | 389 | 414 | 383 | 414 | 81,500 |
2008/10/10 | 360 | 375 | 336 | 355 | 79,500 |
2008/10/09 | 368 | 394 | 362 | 377 | 95,000 |
2008/10/08 | 411 | 416 | 366 | 373 | 243,400 |
2008/10/07 | 363 | 426 | 360 | 415 | 298,400 |
2008/10/06 | 370 | 379 | 363 | 367 | 98,600 |
2008/10/03 | 395 | 397 | 371 | 375 | 70,100 |
2008/10/02 | 436 | 436 | 385 | 390 | 78,500 |
2008/10/01 | 439 | 459 | 422 | 427 | 73,700 |
2008/09/30 | 442 | 446 | 429 | 439 | 39,600 |
2008/09/29 | 458 | 468 | 445 | 456 | 69,300 |
2008/09/26 | 476 | 476 | 454 | 458 | 97,400 |
2008/09/25 | 483 | 483 | 452 | 471 | 120,400 |
2008/09/24 | 495 | 495 | 461 | 481 | 63,800 |
2008/09/22 | 501 | 502 | 484 | 485 | 82,700 |
2008/09/19 | 495 | 503 | 486 | 500 | 154,100 |
2008/09/18 | 483 | 502 | 472 | 495 | 119,100 |
2008/09/17 | 488 | 500 | 484 | 493 | 163,500 |
2008/09/16 | 476 | 481 | 457 | 468 | 77,500 |
2008/09/12 | 468 | 487 | 468 | 486 | 129,800 |
2008/09/11 | 476 | 480 | 465 | 466 | 53,800 |
2008/09/10 | 485 | 486 | 473 | 474 | 97,100 |
2008/09/09 | 499 | 499 | 485 | 490 | 90,200 |
2008/09/08 | 489 | 504 | 487 | 500 | 103,600 |
2008/09/05 | 498 | 499 | 484 | 484 | 84,300 |
2008/09/04 | 503 | 509 | 498 | 503 | 76,400 |
2008/09/03 | 494 | 502 | 494 | 498 | 50,900 |
2008/09/02 | 506 | 509 | 484 | 497 | 82,700 |
2008/09/01 | 514 | 516 | 502 | 506 | 43,300 |
2008/08/29 | 513 | 516 | 511 | 513 | 83,200 |
2008/08/28 | 517 | 517 | 503 | 512 | 51,200 |
2008/08/27 | 520 | 520 | 517 | 517 | 63,000 |
2008/08/26 | 519 | 521 | 507 | 520 | 122,800 |
2008/08/25 | 517 | 529 | 509 | 516 | 141,100 |
2008/08/22 | 512 | 515 | 503 | 507 | 80,500 |
2008/08/21 | 517 | 517 | 502 | 506 | 99,700 |
2008/08/20 | 518 | 520 | 513 | 517 | 48,400 |
2008/08/19 | 518 | 523 | 510 | 517 | 74,500 |
2008/08/18 | 502 | 526 | 502 | 517 | 82,300 |
2008/08/15 | 498 | 509 | 493 | 497 | 77,100 |
2008/08/14 | 511 | 517 | 493 | 497 | 134,500 |
2008/08/13 | 529 | 530 | 515 | 516 | 67,800 |
2008/08/12 | 531 | 539 | 529 | 529 | 91,600 |
2008/08/11 | 518 | 543 | 518 | 531 | 141,000 |
2008/08/08 | 527 | 527 | 516 | 518 | 80,100 |
2008/08/07 | 553 | 556 | 521 | 529 | 77,700 |
2008/08/06 | 543 | 565 | 534 | 553 | 71,700 |
2008/08/05 | 550 | 563 | 530 | 533 | 77,600 |
2008/08/04 | 575 | 576 | 550 | 550 | 68,000 |
2008/08/01 | 588 | 592 | 571 | 579 | 49,600 |
2008/07/31 | 590 | 590 | 583 | 590 | 55,200 |
2008/07/30 | 590 | 596 | 577 | 589 | 69,800 |
2008/07/29 | 589 | 590 | 571 | 583 | 75,700 |
2008/07/28 | 596 | 600 | 590 | 592 | 101,000 |
2008/07/25 | 594 | 596 | 590 | 590 | 69,600 |
2008/07/24 | 595 | 597 | 580 | 596 | 161,500 |
2008/07/23 | 599 | 603 | 593 | 593 | 213,200 |
2008/07/22 | 589 | 599 | 583 | 596 | 122,900 |
2008/07/18 | 589 | 589 | 578 | 581 | 62,300 |
2008/07/17 | 589 | 596 | 586 | 590 | 96,100 |
2008/07/16 | 584 | 595 | 584 | 589 | 94,300 |
2008/07/15 | 602 | 602 | 586 | 594 | 47,700 |
2008/07/14 | 605 | 612 | 578 | 602 | 101,800 |
2008/07/11 | 618 | 622 | 605 | 611 | 80,800 |
2008/07/10 | 622 | 631 | 615 | 618 | 68,200 |
2008/07/09 | 632 | 634 | 622 | 622 | 67,800 |
2008/07/08 | 629 | 630 | 608 | 613 | 78,900 |
2008/07/07 | 644 | 647 | 620 | 629 | 106,700 |
2008/07/04 | 637 | 647 | 625 | 632 | 64,500 |
2008/07/03 | 634 | 636 | 620 | 636 | 56,300 |
2008/07/02 | 649 | 651 | 631 | 634 | 57,100 |
2008/07/01 | 649 | 658 | 647 | 649 | 23,700 |
2008/06/30 | 648 | 660 | 645 | 649 | 53,100 |
2008/06/27 | 650 | 653 | 641 | 648 | 39,900 |
2008/06/26 | 666 | 671 | 652 | 652 | 62,600 |
2008/06/25 | 662 | 666 | 638 | 666 | 69,300 |
2008/06/24 | 668 | 668 | 653 | 662 | 33,900 |
2008/06/23 | 669 | 670 | 620 | 664 | 69,700 |
2008/06/20 | 691 | 691 | 654 | 666 | 53,700 |
2008/06/19 | 693 | 693 | 667 | 677 | 57,400 |
2008/06/18 | 680 | 695 | 680 | 692 | 84,300 |
2008/06/17 | 684 | 693 | 677 | 687 | 88,900 |
2008/06/16 | 671 | 689 | 667 | 684 | 70,200 |
2008/06/13 | 663 | 670 | 649 | 663 | 125,600 |
2008/06/12 | 688 | 688 | 673 | 683 | 125,200 |
2008/06/11 | 690 | 697 | 687 | 693 | 84,400 |
2008/06/10 | 709 | 721 | 689 | 694 | 97,200 |
2008/06/09 | 720 | 720 | 703 | 704 | 90,500 |
2008/06/06 | 739 | 746 | 725 | 727 | 91,400 |
2008/06/05 | 733 | 737 | 726 | 735 | 47,400 |
2008/06/04 | 712 | 736 | 712 | 732 | 69,300 |
2008/06/03 | 725 | 729 | 708 | 712 | 69,700 |
2008/06/02 | 725 | 738 | 720 | 732 | 78,600 |
2008/05/30 | 707 | 727 | 706 | 725 | 67,900 |
2008/05/29 | 701 | 712 | 697 | 707 | 126,800 |
2008/05/28 | 719 | 723 | 700 | 701 | 81,800 |
2008/05/27 | 709 | 722 | 704 | 718 | 61,400 |
2008/05/26 | 722 | 728 | 705 | 708 | 62,800 |
2008/05/23 | 743 | 745 | 722 | 722 | 87,900 |
2008/05/22 | 744 | 747 | 726 | 743 | 63,600 |
2008/05/21 | 748 | 750 | 726 | 736 | 158,200 |
2008/05/20 | 733 | 764 | 730 | 756 | 132,000 |
2008/05/19 | 701 | 736 | 695 | 733 | 130,800 |
2008/05/16 | 702 | 725 | 693 | 701 | 200,300 |
2008/05/15 | 660 | 682 | 654 | 662 | 108,500 |
2008/05/14 | 625 | 639 | 625 | 636 | 98,400 |
2008/05/13 | 625 | 636 | 620 | 635 | 90,300 |
2008/05/12 | 627 | 643 | 607 | 626 | 93,400 |
2008/05/09 | 674 | 675 | 635 | 637 | 95,200 |
2008/05/08 | 687 | 688 | 679 | 679 | 73,000 |
2008/05/07 | 685 | 705 | 681 | 686 | 132,100 |
2008/05/02 | 670 | 692 | 668 | 685 | 93,000 |
2008/05/01 | 660 | 668 | 651 | 658 | 68,100 |
2008/04/30 | 662 | 667 | 651 | 658 | 97,300 |
2008/04/28 | 644 | 660 | 643 | 660 | 77,100 |
2008/04/25 | 651 | 663 | 640 | 654 | 103,700 |
2008/04/24 | 648 | 655 | 644 | 649 | 100,600 |
2008/04/23 | 627 | 647 | 621 | 642 | 94,800 |
2008/04/22 | 636 | 636 | 618 | 624 | 50,700 |
2008/04/21 | 629 | 638 | 614 | 634 | 134,600 |
2008/04/18 | 620 | 633 | 611 | 626 | 147,000 |
2008/04/17 | 608 | 623 | 607 | 619 | 105,900 |
2008/04/16 | 585 | 607 | 584 | 601 | 78,700 |
2008/04/15 | 560 | 589 | 556 | 580 | 100,800 |
2008/04/14 | 563 | 579 | 557 | 559 | 132,800 |
2008/04/11 | 569 | 590 | 569 | 587 | 90,300 |
2008/04/10 | 600 | 600 | 567 | 569 | 136,300 |
2008/04/09 | 609 | 613 | 590 | 599 | 82,000 |
2008/04/08 | 604 | 612 | 596 | 599 | 75,000 |
2008/04/07 | 594 | 607 | 574 | 604 | 83,100 |
2008/04/04 | 607 | 608 | 582 | 592 | 137,500 |
2008/04/03 | 594 | 608 | 591 | 607 | 90,200 |
2008/04/02 | 571 | 591 | 570 | 587 | 120,600 |
2008/04/01 | 567 | 573 | 556 | 570 | 114,700 |
2008/03/31 | 562 | 573 | 545 | 553 | 92,200 |
2008/03/28 | 573 | 573 | 535 | 562 | 104,900 |
2008/03/27 | 552 | 561 | 532 | 550 | 101,500 |
2008/03/26 | 554 | 566 | 554 | 562 | 72,700 |
2008/03/25 | 566 | 579 | 548 | 579 | 193,800 |
2008/03/24 | 530 | 570 | 514 | 556 | 279,200 |
2008/03/21 | 480 | 510 | 478 | 505 | 145,900 |
2008/03/19 | 457 | 478 | 454 | 478 | 153,000 |
2008/03/18 | 448 | 453 | 435 | 450 | 151,100 |
2008/03/17 | 471 | 473 | 425 | 433 | 112,600 |
2008/03/14 | 480 | 480 | 464 | 470 | 195,300 |
2008/03/13 | 505 | 505 | 453 | 465 | 281,000 |
2008/03/12 | 494 | 508 | 488 | 501 | 255,500 |
2008/03/11 | 483 | 510 | 475 | 497 | 175,300 |
2008/03/10 | 502 | 512 | 487 | 498 | 139,800 |
2008/03/07 | 550 | 550 | 516 | 520 | 198,700 |
2008/03/06 | 549 | 573 | 548 | 569 | 177,800 |
2008/03/05 | 556 | 562 | 538 | 543 | 138,100 |
2008/03/04 | 555 | 566 | 545 | 556 | 166,000 |
2008/03/03 | 575 | 575 | 550 | 554 | 281,700 |
2008/02/29 | 596 | 601 | 582 | 592 | 134,900 |
2008/02/28 | 594 | 609 | 590 | 603 | 100,500 |
2008/02/27 | 600 | 605 | 583 | 604 | 156,300 |
2008/02/26 | 602 | 607 | 582 | 582 | 111,700 |
2008/02/25 | 585 | 607 | 582 | 601 | 145,800 |
2008/02/22 | 594 | 602 | 585 | 588 | 114,400 |
2008/02/21 | 604 | 609 | 585 | 598 | 229,600 |
2008/02/20 | 624 | 624 | 583 | 584 | 238,700 |
2008/02/19 | 629 | 644 | 612 | 621 | 149,300 |
2008/02/18 | 634 | 635 | 604 | 619 | 175,800 |
2008/02/15 | 600 | 650 | 588 | 632 | 187,300 |
2008/02/14 | 598 | 611 | 585 | 610 | 200,300 |
2008/02/13 | 574 | 613 | 565 | 568 | 301,700 |
2008/02/12 | 588 | 594 | 564 | 573 | 405,200 |
2008/02/08 | 638 | 646 | 619 | 620 | 108,700 |
2008/02/07 | 620 | 646 | 620 | 636 | 247,000 |
2008/02/06 | 674 | 681 | 617 | 619 | 247,900 |
2008/02/05 | 692 | 710 | 674 | 694 | 157,500 |
2008/02/04 | 708 | 718 | 685 | 713 | 97,800 |
2008/02/01 | 685 | 722 | 685 | 707 | 156,200 |
2008/01/31 | 671 | 694 | 661 | 694 | 137,700 |
2008/01/30 | 669 | 700 | 651 | 661 | 220,700 |
2008/01/29 | 630 | 670 | 630 | 669 | 274,900 |
2008/01/28 | 666 | 673 | 610 | 610 | 177,500 |
2008/01/25 | 633 | 668 | 633 | 666 | 257,300 |
2008/01/24 | 606 | 634 | 606 | 631 | 199,000 |
2008/01/23 | 612 | 618 | 594 | 606 | 138,000 |
2008/01/22 | 613 | 626 | 568 | 594 | 289,200 |
2008/01/21 | 676 | 676 | 618 | 623 | 181,000 |
2008/01/18 | 641 | 676 | 618 | 674 | 185,500 |
2008/01/17 | 615 | 658 | 615 | 647 | 163,500 |
2008/01/16 | 629 | 660 | 615 | 615 | 174,300 |
2008/01/15 | 692 | 707 | 657 | 659 | 165,700 |
2008/01/11 | 725 | 737 | 701 | 701 | 167,800 |
2008/01/10 | 759 | 760 | 725 | 727 | 106,400 |
2008/01/09 | 732 | 755 | 730 | 754 | 104,500 |
2008/01/08 | 745 | 754 | 737 | 746 | 89,800 |
2008/01/07 | 761 | 781 | 747 | 754 | 164,700 |
2008/01/04 | 835 | 835 | 760 | 761 | 146,600 |