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 |
---|---|---|---|---|---|
2011/12/30 | 504 | 508 | 499 | 507 | 57,700 |
2011/12/29 | 509 | 509 | 494 | 499 | 76,100 |
2011/12/28 | 504 | 512 | 504 | 509 | 107,000 |
2011/12/27 | 502 | 505 | 497 | 504 | 121,400 |
2011/12/26 | 504 | 506 | 500 | 502 | 64,800 |
2011/12/22 | 504 | 507 | 490 | 494 | 116,800 |
2011/12/21 | 498 | 509 | 490 | 500 | 161,800 |
2011/12/20 | 489 | 498 | 486 | 497 | 134,800 |
2011/12/19 | 483 | 489 | 479 | 488 | 110,800 |
2011/12/16 | 475 | 486 | 475 | 478 | 69,700 |
2011/12/15 | 484 | 485 | 473 | 473 | 94,000 |
2011/12/14 | 491 | 495 | 484 | 487 | 139,200 |
2011/12/13 | 485 | 491 | 478 | 489 | 82,300 |
2011/12/12 | 487 | 490 | 486 | 488 | 75,800 |
2011/12/09 | 483 | 488 | 481 | 486 | 115,100 |
2011/12/08 | 481 | 489 | 480 | 486 | 81,300 |
2011/12/07 | 482 | 485 | 479 | 481 | 59,800 |
2011/12/06 | 483 | 485 | 476 | 476 | 74,500 |
2011/12/05 | 478 | 490 | 474 | 482 | 94,500 |
2011/12/02 | 462 | 470 | 458 | 470 | 27,200 |
2011/12/01 | 458 | 465 | 450 | 461 | 104,100 |
2011/11/30 | 456 | 460 | 450 | 450 | 86,900 |
2011/11/29 | 457 | 467 | 453 | 467 | 28,600 |
2011/11/28 | 443 | 461 | 440 | 457 | 59,100 |
2011/11/25 | 432 | 446 | 429 | 433 | 48,500 |
2011/11/24 | 463 | 470 | 435 | 440 | 215,400 |
2011/11/22 | 447 | 472 | 443 | 468 | 119,600 |
2011/11/21 | 432 | 447 | 428 | 447 | 44,700 |
2011/11/18 | 420 | 433 | 420 | 433 | 43,900 |
2011/11/17 | 412 | 427 | 412 | 426 | 38,900 |
2011/11/16 | 428 | 430 | 418 | 419 | 19,700 |
2011/11/15 | 424 | 430 | 423 | 430 | 18,100 |
2011/11/14 | 426 | 431 | 423 | 430 | 25,500 |
2011/11/11 | 420 | 423 | 414 | 421 | 28,100 |
2011/11/10 | 415 | 423 | 413 | 417 | 39,200 |
2011/11/09 | 422 | 428 | 417 | 428 | 34,400 |
2011/11/08 | 425 | 431 | 420 | 420 | 30,300 |
2011/11/07 | 432 | 432 | 423 | 429 | 19,600 |
2011/11/04 | 429 | 440 | 422 | 432 | 38,400 |
2011/11/02 | 419 | 420 | 412 | 419 | 49,800 |
2011/11/01 | 425 | 437 | 425 | 435 | 46,000 |
2011/10/31 | 422 | 438 | 422 | 432 | 56,100 |
2011/10/28 | 427 | 435 | 420 | 424 | 130,800 |
2011/10/27 | 406 | 417 | 404 | 416 | 57,400 |
2011/10/26 | 413 | 420 | 405 | 406 | 212,300 |
2011/10/25 | 430 | 430 | 415 | 420 | 74,100 |
2011/10/24 | 425 | 430 | 424 | 428 | 44,400 |
2011/10/21 | 417 | 423 | 415 | 420 | 25,900 |
2011/10/20 | 417 | 417 | 410 | 410 | 40,500 |
2011/10/19 | 428 | 428 | 416 | 419 | 18,700 |
2011/10/18 | 424 | 427 | 423 | 423 | 13,200 |
2011/10/17 | 430 | 434 | 427 | 428 | 32,100 |
2011/10/14 | 430 | 430 | 427 | 427 | 35,200 |
2011/10/13 | 435 | 436 | 431 | 431 | 26,500 |
2011/10/12 | 425 | 429 | 418 | 427 | 36,000 |
2011/10/11 | 419 | 435 | 419 | 425 | 43,500 |
2011/10/07 | 421 | 428 | 416 | 418 | 21,800 |
2011/10/06 | 408 | 424 | 408 | 423 | 35,500 |
2011/10/05 | 433 | 433 | 413 | 413 | 42,300 |
2011/10/04 | 428 | 429 | 423 | 426 | 28,800 |
2011/10/03 | 450 | 451 | 431 | 431 | 62,700 |
2011/09/30 | 454 | 456 | 450 | 453 | 65,800 |
2011/09/29 | 425 | 446 | 422 | 446 | 65,800 |
2011/09/28 | 423 | 433 | 418 | 433 | 58,600 |
2011/09/27 | 410 | 420 | 408 | 420 | 38,700 |
2011/09/26 | 418 | 418 | 402 | 405 | 41,200 |
2011/09/22 | 436 | 439 | 418 | 419 | 67,200 |
2011/09/21 | 446 | 446 | 436 | 436 | 34,100 |
2011/09/20 | 454 | 454 | 438 | 440 | 56,500 |
2011/09/16 | 423 | 455 | 423 | 455 | 63,700 |
2011/09/15 | 424 | 437 | 419 | 423 | 43,400 |
2011/09/14 | 442 | 442 | 421 | 422 | 40,000 |
2011/09/13 | 427 | 441 | 427 | 438 | 32,200 |
2011/09/12 | 423 | 434 | 417 | 428 | 33,500 |
2011/09/09 | 431 | 448 | 429 | 431 | 69,700 |
2011/09/08 | 434 | 438 | 432 | 435 | 36,300 |
2011/09/07 | 432 | 437 | 424 | 431 | 50,700 |
2011/09/06 | 430 | 440 | 427 | 431 | 55,400 |
2011/09/05 | 440 | 443 | 433 | 434 | 27,900 |
2011/09/02 | 450 | 452 | 441 | 448 | 70,000 |
2011/09/01 | 452 | 457 | 446 | 452 | 56,800 |
2011/08/31 | 449 | 450 | 444 | 444 | 36,400 |
2011/08/30 | 447 | 453 | 441 | 448 | 73,500 |
2011/08/29 | 443 | 446 | 434 | 439 | 31,300 |
2011/08/26 | 438 | 446 | 434 | 440 | 47,200 |
2011/08/25 | 444 | 446 | 432 | 437 | 66,200 |
2011/08/24 | 451 | 453 | 433 | 439 | 96,500 |
2011/08/23 | 429 | 440 | 425 | 440 | 69,500 |
2011/08/22 | 433 | 436 | 418 | 421 | 77,600 |
2011/08/19 | 434 | 446 | 431 | 433 | 118,800 |
2011/08/18 | 448 | 452 | 443 | 444 | 41,500 |
2011/08/17 | 441 | 447 | 440 | 447 | 42,600 |
2011/08/16 | 435 | 442 | 435 | 439 | 33,100 |
2011/08/15 | 436 | 438 | 429 | 433 | 32,100 |
2011/08/12 | 443 | 443 | 418 | 423 | 77,000 |
2011/08/11 | 429 | 435 | 423 | 435 | 94,000 |
2011/08/10 | 459 | 460 | 430 | 439 | 85,500 |
2011/08/09 | 418 | 440 | 397 | 440 | 187,500 |
2011/08/08 | 428 | 433 | 413 | 424 | 73,400 |
2011/08/05 | 421 | 441 | 409 | 437 | 178,700 |
2011/08/04 | 451 | 463 | 451 | 453 | 53,700 |
2011/08/03 | 462 | 464 | 455 | 456 | 59,300 |
2011/08/02 | 478 | 478 | 465 | 472 | 69,000 |
2011/08/01 | 470 | 482 | 470 | 478 | 54,100 |
2011/07/29 | 470 | 474 | 470 | 470 | 61,300 |
2011/07/28 | 474 | 476 | 467 | 473 | 66,300 |
2011/07/27 | 481 | 482 | 472 | 480 | 80,900 |
2011/07/26 | 482 | 484 | 479 | 481 | 64,500 |
2011/07/25 | 480 | 485 | 479 | 479 | 147,700 |
2011/07/22 | 479 | 482 | 470 | 479 | 202,100 |
2011/07/21 | 470 | 481 | 462 | 468 | 326,000 |
2011/07/20 | 445 | 451 | 445 | 447 | 58,400 |
2011/07/19 | 455 | 455 | 444 | 448 | 72,600 |
2011/07/15 | 454 | 457 | 446 | 451 | 48,200 |
2011/07/14 | 447 | 455 | 447 | 451 | 49,900 |
2011/07/13 | 453 | 457 | 450 | 453 | 50,000 |
2011/07/12 | 455 | 456 | 451 | 455 | 36,600 |
2011/07/11 | 460 | 464 | 459 | 460 | 64,800 |
2011/07/08 | 470 | 470 | 460 | 467 | 74,100 |
2011/07/07 | 473 | 474 | 465 | 468 | 68,000 |
2011/07/06 | 470 | 470 | 460 | 467 | 51,400 |
2011/07/05 | 475 | 475 | 466 | 473 | 63,600 |
2011/07/04 | 463 | 476 | 462 | 475 | 139,800 |
2011/07/01 | 439 | 456 | 435 | 456 | 112,500 |
2011/06/30 | 451 | 451 | 433 | 433 | 97,700 |
2011/06/29 | 448 | 450 | 444 | 450 | 43,500 |
2011/06/28 | 455 | 461 | 447 | 448 | 68,600 |
2011/06/27 | 450 | 454 | 447 | 452 | 89,300 |
2011/06/24 | 432 | 450 | 432 | 447 | 86,300 |
2011/06/23 | 429 | 431 | 424 | 431 | 31,700 |
2011/06/22 | 424 | 430 | 418 | 429 | 55,800 |
2011/06/21 | 417 | 417 | 413 | 417 | 47,400 |
2011/06/20 | 403 | 413 | 403 | 409 | 47,500 |
2011/06/17 | 411 | 413 | 400 | 400 | 46,000 |
2011/06/16 | 418 | 422 | 410 | 410 | 77,700 |
2011/06/15 | 424 | 427 | 421 | 424 | 36,900 |
2011/06/14 | 420 | 422 | 417 | 422 | 54,400 |
2011/06/13 | 419 | 420 | 415 | 420 | 36,400 |
2011/06/10 | 420 | 424 | 415 | 418 | 76,100 |
2011/06/09 | 416 | 420 | 406 | 420 | 31,000 |
2011/06/08 | 414 | 417 | 408 | 414 | 46,000 |
2011/06/07 | 416 | 416 | 410 | 414 | 54,800 |
2011/06/06 | 415 | 421 | 411 | 418 | 49,100 |
2011/06/03 | 423 | 424 | 412 | 415 | 46,900 |
2011/06/02 | 418 | 425 | 406 | 423 | 58,300 |
2011/06/01 | 422 | 424 | 413 | 421 | 65,700 |
2011/05/31 | 412 | 420 | 408 | 419 | 51,300 |
2011/05/30 | 415 | 416 | 405 | 412 | 52,100 |
2011/05/27 | 415 | 419 | 413 | 415 | 36,800 |
2011/05/26 | 414 | 420 | 410 | 418 | 76,200 |
2011/05/25 | 409 | 410 | 404 | 409 | 58,900 |
2011/05/24 | 406 | 410 | 406 | 410 | 76,000 |
2011/05/23 | 395 | 407 | 395 | 406 | 86,300 |
2011/05/20 | 398 | 405 | 393 | 394 | 58,000 |
2011/05/19 | 391 | 399 | 391 | 398 | 79,300 |
2011/05/18 | 390 | 394 | 387 | 390 | 36,300 |
2011/05/17 | 389 | 392 | 387 | 390 | 36,000 |
2011/05/16 | 390 | 393 | 386 | 386 | 51,200 |
2011/05/13 | 393 | 406 | 385 | 390 | 90,000 |
2011/05/12 | 396 | 400 | 390 | 390 | 37,700 |
2011/05/11 | 402 | 408 | 398 | 401 | 42,200 |
2011/05/10 | 401 | 407 | 387 | 403 | 51,100 |
2011/05/09 | 410 | 410 | 399 | 401 | 24,800 |
2011/05/06 | 408 | 410 | 405 | 410 | 31,200 |
2011/05/02 | 405 | 417 | 405 | 414 | 69,000 |
2011/04/28 | 408 | 409 | 400 | 405 | 82,900 |
2011/04/27 | 406 | 410 | 401 | 406 | 88,800 |
2011/04/26 | 432 | 432 | 404 | 404 | 286,300 |
2011/04/25 | 391 | 400 | 382 | 384 | 40,000 |
2011/04/22 | 391 | 391 | 380 | 391 | 39,600 |
2011/04/21 | 393 | 393 | 387 | 388 | 28,500 |
2011/04/20 | 394 | 396 | 387 | 389 | 33,500 |
2011/04/19 | 387 | 395 | 381 | 389 | 31,900 |
2011/04/18 | 400 | 400 | 390 | 393 | 41,900 |
2011/04/15 | 397 | 398 | 392 | 396 | 28,400 |
2011/04/14 | 396 | 399 | 393 | 394 | 53,200 |
2011/04/13 | 392 | 403 | 388 | 401 | 56,000 |
2011/04/12 | 393 | 402 | 389 | 392 | 44,600 |
2011/04/11 | 396 | 404 | 393 | 398 | 71,700 |
2011/04/08 | 378 | 392 | 377 | 391 | 62,600 |
2011/04/07 | 387 | 395 | 379 | 381 | 60,500 |
2011/04/06 | 378 | 396 | 372 | 382 | 132,600 |
2011/04/05 | 406 | 407 | 383 | 386 | 111,400 |
2011/04/04 | 418 | 421 | 406 | 413 | 91,600 |
2011/04/01 | 426 | 427 | 410 | 410 | 70,400 |
2011/03/31 | 427 | 427 | 421 | 425 | 46,000 |
2011/03/30 | 420 | 425 | 414 | 425 | 73,500 |
2011/03/29 | 410 | 419 | 395 | 412 | 85,500 |
2011/03/28 | 427 | 427 | 416 | 423 | 46,700 |
2011/03/25 | 420 | 439 | 420 | 422 | 176,300 |
2011/03/24 | 408 | 418 | 408 | 417 | 97,500 |
2011/03/23 | 400 | 416 | 390 | 400 | 132,500 |
2011/03/22 | 379 | 397 | 372 | 395 | 125,300 |
2011/03/18 | 330 | 360 | 330 | 355 | 76,200 |
2011/03/17 | 311 | 346 | 311 | 328 | 148,300 |
2011/03/16 | 310 | 348 | 310 | 342 | 133,500 |
2011/03/15 | 342 | 350 | 295 | 310 | 147,800 |
2011/03/14 | 319 | 358 | 316 | 350 | 121,600 |
2011/03/11 | 372 | 379 | 371 | 375 | 129,600 |
2011/03/10 | 380 | 383 | 375 | 380 | 109,900 |
2011/03/09 | 383 | 386 | 382 | 382 | 62,700 |
2011/03/08 | 380 | 386 | 380 | 383 | 57,000 |
2011/03/07 | 382 | 383 | 380 | 380 | 42,700 |
2011/03/04 | 390 | 391 | 383 | 387 | 51,000 |
2011/03/03 | 380 | 387 | 375 | 386 | 58,900 |
2011/03/02 | 390 | 390 | 379 | 380 | 65,200 |
2011/03/01 | 394 | 394 | 379 | 393 | 91,100 |
2011/02/28 | 374 | 391 | 374 | 386 | 117,100 |
2011/02/25 | 375 | 385 | 374 | 382 | 84,000 |
2011/02/24 | 376 | 381 | 374 | 376 | 116,900 |
2011/02/23 | 373 | 386 | 368 | 376 | 136,400 |
2011/02/22 | 393 | 393 | 381 | 382 | 77,300 |
2011/02/21 | 393 | 394 | 385 | 392 | 58,500 |
2011/02/18 | 390 | 396 | 387 | 396 | 118,200 |
2011/02/17 | 396 | 398 | 387 | 392 | 113,800 |
2011/02/16 | 388 | 399 | 388 | 392 | 65,200 |
2011/02/15 | 401 | 402 | 385 | 392 | 109,100 |
2011/02/14 | 413 | 417 | 397 | 400 | 112,400 |
2011/02/10 | 420 | 420 | 412 | 417 | 63,600 |
2011/02/09 | 419 | 421 | 406 | 414 | 76,500 |
2011/02/08 | 402 | 419 | 402 | 415 | 122,300 |
2011/02/07 | 398 | 408 | 393 | 400 | 116,700 |
2011/02/04 | 382 | 394 | 380 | 390 | 98,800 |
2011/02/03 | 375 | 386 | 372 | 384 | 64,400 |
2011/02/02 | 375 | 381 | 372 | 378 | 86,800 |
2011/02/01 | 370 | 375 | 367 | 373 | 60,600 |
2011/01/31 | 368 | 371 | 358 | 370 | 95,600 |
2011/01/28 | 383 | 383 | 363 | 370 | 75,500 |
2011/01/27 | 373 | 381 | 367 | 381 | 96,000 |
2011/01/26 | 380 | 381 | 376 | 377 | 65,500 |
2011/01/25 | 369 | 385 | 369 | 379 | 68,000 |
2011/01/24 | 367 | 371 | 367 | 370 | 55,800 |
2011/01/21 | 377 | 377 | 366 | 366 | 88,800 |
2011/01/20 | 377 | 379 | 373 | 375 | 45,000 |
2011/01/19 | 370 | 376 | 369 | 376 | 60,700 |
2011/01/18 | 369 | 372 | 369 | 372 | 18,100 |
2011/01/17 | 369 | 373 | 365 | 365 | 41,300 |
2011/01/14 | 374 | 375 | 367 | 371 | 67,100 |
2011/01/13 | 371 | 375 | 364 | 369 | 100,100 |
2011/01/12 | 359 | 362 | 358 | 358 | 44,200 |
2011/01/11 | 351 | 357 | 350 | 357 | 32,200 |
2011/01/07 | 359 | 359 | 350 | 351 | 29,300 |
2011/01/06 | 347 | 359 | 347 | 358 | 58,900 |
2011/01/05 | 347 | 347 | 344 | 345 | 34,700 |
2011/01/04 | 345 | 348 | 340 | 345 | 42,500 |