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 |
---|---|---|---|---|---|
2009/12/30 | 355 | 355 | 340 | 341 | 42,300 |
2009/12/29 | 349 | 350 | 344 | 348 | 28,000 |
2009/12/28 | 353 | 354 | 345 | 348 | 30,400 |
2009/12/25 | 357 | 357 | 347 | 350 | 27,500 |
2009/12/24 | 360 | 360 | 355 | 357 | 44,100 |
2009/12/22 | 346 | 355 | 344 | 350 | 145,800 |
2009/12/21 | 333 | 346 | 333 | 346 | 82,700 |
2009/12/18 | 319 | 333 | 317 | 333 | 51,700 |
2009/12/17 | 326 | 327 | 319 | 320 | 54,000 |
2009/12/16 | 311 | 325 | 311 | 325 | 65,500 |
2009/12/15 | 317 | 320 | 310 | 310 | 48,400 |
2009/12/14 | 320 | 323 | 306 | 316 | 54,500 |
2009/12/11 | 313 | 322 | 309 | 319 | 91,100 |
2009/12/10 | 318 | 318 | 308 | 308 | 73,000 |
2009/12/09 | 335 | 335 | 315 | 320 | 71,800 |
2009/12/08 | 343 | 345 | 329 | 335 | 58,300 |
2009/12/07 | 343 | 351 | 343 | 347 | 31,800 |
2009/12/04 | 348 | 348 | 332 | 341 | 36,300 |
2009/12/03 | 340 | 350 | 334 | 350 | 79,600 |
2009/12/02 | 314 | 347 | 311 | 337 | 199,400 |
2009/12/01 | 310 | 314 | 301 | 308 | 135,800 |
2009/11/30 | 313 | 319 | 304 | 316 | 124,000 |
2009/11/27 | 322 | 323 | 306 | 308 | 85,000 |
2009/11/26 | 330 | 331 | 326 | 327 | 51,200 |
2009/11/25 | 336 | 336 | 322 | 330 | 62,700 |
2009/11/24 | 340 | 344 | 326 | 331 | 63,800 |
2009/11/20 | 340 | 340 | 330 | 335 | 71,000 |
2009/11/19 | 331 | 340 | 323 | 340 | 62,400 |
2009/11/18 | 328 | 337 | 328 | 333 | 28,000 |
2009/11/17 | 335 | 340 | 329 | 330 | 23,000 |
2009/11/16 | 348 | 348 | 337 | 339 | 46,500 |
2009/11/13 | 347 | 351 | 345 | 350 | 30,400 |
2009/11/12 | 354 | 355 | 348 | 348 | 47,300 |
2009/11/11 | 352 | 358 | 350 | 354 | 61,800 |
2009/11/10 | 348 | 360 | 345 | 348 | 80,300 |
2009/11/09 | 355 | 355 | 345 | 345 | 44,200 |
2009/11/06 | 354 | 358 | 347 | 350 | 67,000 |
2009/11/05 | 358 | 358 | 345 | 349 | 81,700 |
2009/11/04 | 352 | 356 | 347 | 356 | 44,900 |
2009/11/02 | 361 | 361 | 347 | 357 | 41,600 |
2009/10/30 | 359 | 367 | 356 | 362 | 60,700 |
2009/10/29 | 353 | 363 | 350 | 359 | 87,300 |
2009/10/28 | 359 | 365 | 356 | 357 | 130,900 |
2009/10/27 | 366 | 368 | 352 | 365 | 153,400 |
2009/10/26 | 354 | 367 | 354 | 366 | 80,500 |
2009/10/23 | 363 | 366 | 353 | 353 | 63,400 |
2009/10/22 | 356 | 363 | 350 | 363 | 77,500 |
2009/10/21 | 352 | 354 | 343 | 354 | 88,400 |
2009/10/20 | 341 | 354 | 341 | 347 | 95,300 |
2009/10/19 | 340 | 346 | 336 | 346 | 67,100 |
2009/10/16 | 343 | 344 | 333 | 339 | 48,900 |
2009/10/15 | 338 | 350 | 338 | 343 | 76,500 |
2009/10/14 | 339 | 340 | 329 | 333 | 92,900 |
2009/10/13 | 346 | 347 | 337 | 342 | 84,800 |
2009/10/09 | 335 | 342 | 331 | 342 | 60,900 |
2009/10/08 | 323 | 332 | 323 | 327 | 90,800 |
2009/10/07 | 331 | 336 | 311 | 323 | 125,100 |
2009/10/06 | 340 | 342 | 328 | 332 | 111,400 |
2009/10/05 | 340 | 347 | 340 | 345 | 69,900 |
2009/10/02 | 339 | 345 | 335 | 345 | 59,900 |
2009/10/01 | 353 | 353 | 344 | 349 | 45,200 |
2009/09/30 | 349 | 363 | 349 | 358 | 38,700 |
2009/09/29 | 358 | 360 | 346 | 355 | 69,200 |
2009/09/28 | 368 | 368 | 349 | 353 | 55,200 |
2009/09/25 | 376 | 376 | 353 | 359 | 64,300 |
2009/09/24 | 371 | 374 | 361 | 374 | 85,500 |
2009/09/18 | 360 | 365 | 354 | 365 | 121,300 |
2009/09/17 | 349 | 360 | 349 | 360 | 59,700 |
2009/09/16 | 353 | 355 | 342 | 344 | 113,000 |
2009/09/15 | 362 | 362 | 348 | 350 | 90,500 |
2009/09/14 | 367 | 368 | 357 | 361 | 39,600 |
2009/09/11 | 371 | 371 | 362 | 364 | 115,900 |
2009/09/10 | 364 | 369 | 362 | 365 | 84,800 |
2009/09/09 | 357 | 363 | 355 | 359 | 65,400 |
2009/09/08 | 352 | 359 | 351 | 357 | 73,900 |
2009/09/07 | 356 | 359 | 351 | 351 | 34,600 |
2009/09/04 | 362 | 367 | 350 | 352 | 81,700 |
2009/09/03 | 363 | 364 | 351 | 357 | 112,500 |
2009/09/02 | 372 | 373 | 362 | 368 | 85,700 |
2009/09/01 | 376 | 381 | 373 | 373 | 61,900 |
2009/08/31 | 385 | 396 | 381 | 381 | 54,800 |
2009/08/28 | 384 | 385 | 378 | 381 | 29,300 |
2009/08/27 | 387 | 389 | 371 | 380 | 60,000 |
2009/08/26 | 393 | 395 | 390 | 392 | 26,200 |
2009/08/25 | 393 | 393 | 386 | 386 | 31,200 |
2009/08/24 | 395 | 396 | 387 | 391 | 44,700 |
2009/08/21 | 392 | 394 | 378 | 381 | 65,800 |
2009/08/20 | 389 | 392 | 379 | 392 | 59,100 |
2009/08/19 | 376 | 394 | 376 | 387 | 78,000 |
2009/08/18 | 368 | 380 | 368 | 374 | 36,500 |
2009/08/17 | 381 | 381 | 370 | 370 | 52,400 |
2009/08/14 | 375 | 381 | 374 | 379 | 44,800 |
2009/08/13 | 369 | 376 | 366 | 373 | 38,900 |
2009/08/12 | 361 | 372 | 361 | 365 | 67,500 |
2009/08/11 | 363 | 367 | 360 | 361 | 45,700 |
2009/08/10 | 370 | 374 | 354 | 361 | 145,600 |
2009/08/07 | 370 | 371 | 345 | 355 | 199,900 |
2009/08/06 | 382 | 383 | 371 | 375 | 122,000 |
2009/08/05 | 395 | 399 | 379 | 383 | 46,400 |
2009/08/04 | 394 | 400 | 392 | 399 | 65,900 |
2009/08/03 | 395 | 395 | 384 | 389 | 49,100 |
2009/07/31 | 405 | 405 | 384 | 390 | 71,600 |
2009/07/30 | 392 | 403 | 391 | 402 | 48,500 |
2009/07/29 | 392 | 399 | 392 | 396 | 41,100 |
2009/07/28 | 398 | 400 | 392 | 393 | 26,600 |
2009/07/27 | 398 | 402 | 391 | 395 | 51,400 |
2009/07/24 | 386 | 395 | 386 | 393 | 54,300 |
2009/07/23 | 392 | 396 | 383 | 383 | 135,300 |
2009/07/22 | 390 | 392 | 384 | 392 | 102,600 |
2009/07/21 | 383 | 391 | 372 | 383 | 84,200 |
2009/07/17 | 369 | 374 | 365 | 373 | 32,700 |
2009/07/16 | 373 | 379 | 357 | 361 | 65,400 |
2009/07/15 | 373 | 376 | 358 | 363 | 50,100 |
2009/07/14 | 376 | 381 | 370 | 375 | 58,000 |
2009/07/13 | 389 | 396 | 370 | 374 | 50,900 |
2009/07/10 | 397 | 398 | 387 | 389 | 51,700 |
2009/07/09 | 415 | 419 | 393 | 395 | 87,100 |
2009/07/08 | 421 | 428 | 417 | 417 | 59,200 |
2009/07/07 | 420 | 434 | 418 | 421 | 48,900 |
2009/07/06 | 430 | 430 | 416 | 418 | 61,700 |
2009/07/03 | 440 | 440 | 409 | 429 | 68,800 |
2009/07/02 | 455 | 455 | 443 | 444 | 40,300 |
2009/07/01 | 447 | 462 | 447 | 459 | 47,600 |
2009/06/30 | 463 | 463 | 450 | 461 | 22,400 |
2009/06/29 | 457 | 469 | 446 | 453 | 32,300 |
2009/06/26 | 465 | 465 | 455 | 457 | 37,200 |
2009/06/25 | 461 | 470 | 453 | 463 | 57,600 |
2009/06/24 | 455 | 455 | 450 | 451 | 30,100 |
2009/06/23 | 453 | 453 | 445 | 447 | 44,000 |
2009/06/22 | 442 | 458 | 440 | 458 | 49,900 |
2009/06/19 | 455 | 455 | 440 | 442 | 38,600 |
2009/06/18 | 443 | 447 | 442 | 447 | 17,700 |
2009/06/17 | 444 | 449 | 442 | 448 | 23,900 |
2009/06/16 | 441 | 445 | 440 | 440 | 49,300 |
2009/06/15 | 450 | 454 | 445 | 447 | 24,200 |
2009/06/12 | 450 | 455 | 445 | 448 | 54,200 |
2009/06/11 | 450 | 458 | 448 | 450 | 18,300 |
2009/06/10 | 456 | 460 | 446 | 455 | 34,400 |
2009/06/09 | 470 | 470 | 446 | 446 | 54,500 |
2009/06/08 | 436 | 476 | 435 | 471 | 68,500 |
2009/06/05 | 451 | 452 | 438 | 441 | 50,500 |
2009/06/04 | 444 | 451 | 444 | 446 | 37,900 |
2009/06/03 | 448 | 456 | 444 | 449 | 26,500 |
2009/06/02 | 455 | 457 | 448 | 449 | 35,600 |
2009/06/01 | 447 | 455 | 447 | 450 | 36,200 |
2009/05/29 | 442 | 445 | 440 | 443 | 36,100 |
2009/05/28 | 445 | 453 | 445 | 447 | 42,700 |
2009/05/27 | 439 | 452 | 438 | 441 | 44,800 |
2009/05/26 | 433 | 437 | 431 | 436 | 32,700 |
2009/05/25 | 419 | 430 | 419 | 429 | 32,600 |
2009/05/22 | 417 | 419 | 417 | 418 | 28,200 |
2009/05/21 | 416 | 421 | 408 | 417 | 35,900 |
2009/05/20 | 395 | 419 | 395 | 411 | 50,900 |
2009/05/19 | 391 | 391 | 382 | 390 | 30,900 |
2009/05/18 | 385 | 393 | 378 | 381 | 40,400 |
2009/05/15 | 387 | 398 | 387 | 395 | 41,500 |
2009/05/14 | 398 | 420 | 388 | 392 | 86,400 |
2009/05/13 | 424 | 425 | 412 | 418 | 30,500 |
2009/05/12 | 410 | 422 | 410 | 417 | 31,800 |
2009/05/11 | 418 | 424 | 416 | 420 | 24,100 |
2009/05/08 | 420 | 423 | 414 | 423 | 18,600 |
2009/05/07 | 411 | 425 | 407 | 415 | 53,000 |
2009/05/01 | 409 | 414 | 402 | 406 | 41,500 |
2009/04/30 | 389 | 419 | 389 | 417 | 55,900 |
2009/04/28 | 390 | 395 | 382 | 384 | 59,800 |
2009/04/27 | 389 | 395 | 383 | 387 | 30,000 |
2009/04/24 | 371 | 385 | 371 | 379 | 43,400 |
2009/04/23 | 369 | 373 | 364 | 370 | 78,200 |
2009/04/22 | 374 | 374 | 362 | 369 | 50,800 |
2009/04/21 | 361 | 371 | 349 | 369 | 58,700 |
2009/04/20 | 367 | 367 | 357 | 362 | 33,500 |
2009/04/17 | 355 | 364 | 351 | 359 | 33,200 |
2009/04/16 | 358 | 361 | 347 | 350 | 18,800 |
2009/04/15 | 360 | 360 | 346 | 356 | 45,900 |
2009/04/14 | 355 | 360 | 352 | 359 | 98,700 |
2009/04/13 | 348 | 355 | 346 | 355 | 26,200 |
2009/04/10 | 348 | 350 | 341 | 343 | 18,200 |
2009/04/09 | 341 | 351 | 336 | 347 | 88,400 |
2009/04/08 | 352 | 353 | 339 | 340 | 39,400 |
2009/04/07 | 357 | 366 | 355 | 357 | 65,300 |
2009/04/06 | 365 | 369 | 355 | 359 | 53,600 |
2009/04/03 | 368 | 374 | 355 | 370 | 50,000 |
2009/04/02 | 344 | 371 | 343 | 368 | 71,200 |
2009/04/01 | 330 | 341 | 330 | 339 | 22,100 |
2009/03/31 | 345 | 349 | 333 | 335 | 35,600 |
2009/03/30 | 350 | 357 | 344 | 345 | 32,700 |
2009/03/27 | 358 | 360 | 334 | 346 | 48,200 |
2009/03/26 | 346 | 360 | 346 | 356 | 52,400 |
2009/03/25 | 350 | 357 | 348 | 356 | 52,000 |
2009/03/24 | 342 | 347 | 338 | 347 | 65,700 |
2009/03/23 | 324 | 337 | 324 | 337 | 77,200 |
2009/03/19 | 322 | 324 | 317 | 324 | 39,600 |
2009/03/18 | 320 | 322 | 316 | 319 | 46,400 |
2009/03/17 | 330 | 330 | 316 | 322 | 74,300 |
2009/03/16 | 327 | 338 | 327 | 329 | 53,100 |
2009/03/13 | 308 | 322 | 308 | 315 | 79,700 |
2009/03/12 | 315 | 319 | 310 | 313 | 48,600 |
2009/03/11 | 320 | 321 | 305 | 315 | 25,100 |
2009/03/10 | 321 | 326 | 308 | 310 | 56,100 |
2009/03/09 | 326 | 327 | 322 | 323 | 24,300 |
2009/03/06 | 332 | 332 | 324 | 325 | 40,700 |
2009/03/05 | 331 | 333 | 326 | 332 | 44,100 |
2009/03/04 | 321 | 333 | 321 | 333 | 35,600 |
2009/03/03 | 322 | 326 | 321 | 325 | 13,000 |
2009/03/02 | 324 | 328 | 324 | 326 | 26,000 |
2009/02/27 | 330 | 330 | 324 | 329 | 23,000 |
2009/02/26 | 332 | 332 | 326 | 330 | 58,000 |
2009/02/25 | 324 | 332 | 320 | 332 | 38,700 |
2009/02/24 | 318 | 323 | 307 | 319 | 79,700 |
2009/02/23 | 320 | 320 | 310 | 318 | 67,100 |
2009/02/20 | 332 | 332 | 316 | 320 | 75,300 |
2009/02/19 | 329 | 332 | 326 | 332 | 50,200 |
2009/02/18 | 322 | 330 | 315 | 328 | 29,800 |
2009/02/17 | 328 | 333 | 326 | 327 | 27,900 |
2009/02/16 | 320 | 333 | 320 | 327 | 52,100 |
2009/02/13 | 320 | 321 | 309 | 310 | 63,900 |
2009/02/12 | 315 | 325 | 315 | 323 | 73,400 |
2009/02/10 | 323 | 327 | 316 | 324 | 42,800 |
2009/02/09 | 321 | 327 | 313 | 315 | 59,900 |
2009/02/06 | 325 | 329 | 319 | 322 | 47,800 |
2009/02/05 | 330 | 331 | 321 | 327 | 62,200 |
2009/02/04 | 328 | 337 | 328 | 337 | 31,900 |
2009/02/03 | 329 | 341 | 329 | 333 | 34,600 |
2009/02/02 | 326 | 338 | 315 | 334 | 53,500 |
2009/01/30 | 332 | 339 | 325 | 330 | 54,700 |
2009/01/29 | 346 | 351 | 343 | 347 | 50,000 |
2009/01/28 | 342 | 349 | 329 | 343 | 66,200 |
2009/01/27 | 330 | 350 | 320 | 349 | 99,400 |
2009/01/26 | 336 | 341 | 331 | 331 | 27,200 |
2009/01/23 | 337 | 342 | 335 | 336 | 46,200 |
2009/01/22 | 345 | 345 | 336 | 337 | 69,600 |
2009/01/21 | 330 | 344 | 326 | 339 | 74,900 |
2009/01/20 | 343 | 343 | 328 | 335 | 48,700 |
2009/01/19 | 344 | 345 | 337 | 342 | 32,600 |
2009/01/16 | 331 | 346 | 331 | 343 | 76,500 |
2009/01/15 | 332 | 339 | 326 | 329 | 53,500 |
2009/01/14 | 333 | 342 | 328 | 337 | 55,100 |
2009/01/13 | 330 | 331 | 321 | 328 | 70,000 |
2009/01/09 | 327 | 339 | 326 | 334 | 66,400 |
2009/01/08 | 329 | 329 | 321 | 324 | 72,100 |
2009/01/07 | 328 | 344 | 328 | 331 | 177,400 |
2009/01/06 | 328 | 330 | 324 | 327 | 30,700 |
2009/01/05 | 328 | 329 | 322 | 322 | 24,500 |