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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,460 | 1,460 | 1,437 | 1,441 | 46,400 |
| 2014/12/29 | 1,465 | 1,468 | 1,445 | 1,460 | 71,900 |
| 2014/12/26 | 1,428 | 1,460 | 1,427 | 1,455 | 66,000 |
| 2014/12/25 | 1,454 | 1,456 | 1,400 | 1,438 | 90,800 |
| 2014/12/24 | 1,444 | 1,455 | 1,443 | 1,453 | 98,600 |
| 2014/12/22 | 1,444 | 1,444 | 1,424 | 1,435 | 87,900 |
| 2014/12/19 | 1,438 | 1,443 | 1,420 | 1,432 | 77,900 |
| 2014/12/18 | 1,428 | 1,432 | 1,409 | 1,413 | 125,000 |
| 2014/12/17 | 1,376 | 1,398 | 1,369 | 1,389 | 192,600 |
| 2014/12/16 | 1,391 | 1,399 | 1,366 | 1,371 | 150,100 |
| 2014/12/15 | 1,417 | 1,435 | 1,402 | 1,403 | 150,100 |
| 2014/12/12 | 1,414 | 1,458 | 1,414 | 1,431 | 186,100 |
| 2014/12/11 | 1,426 | 1,443 | 1,416 | 1,426 | 271,300 |
| 2014/12/10 | 1,496 | 1,502 | 1,433 | 1,446 | 543,800 |
| 2014/12/09 | 1,523 | 1,545 | 1,513 | 1,517 | 133,600 |
| 2014/12/08 | 1,544 | 1,548 | 1,516 | 1,529 | 125,300 |
| 2014/12/05 | 1,511 | 1,543 | 1,504 | 1,527 | 520,700 |
| 2014/12/04 | 1,530 | 1,550 | 1,501 | 1,530 | 544,100 |
| 2014/12/03 | 1,487 | 1,540 | 1,482 | 1,530 | 294,100 |
| 2014/12/02 | 1,473 | 1,513 | 1,473 | 1,494 | 173,000 |
| 2014/12/01 | 1,481 | 1,488 | 1,455 | 1,472 | 152,700 |
| 2014/11/28 | 1,482 | 1,501 | 1,476 | 1,485 | 111,500 |
| 2014/11/27 | 1,500 | 1,516 | 1,479 | 1,486 | 91,200 |
| 2014/11/26 | 1,510 | 1,520 | 1,498 | 1,509 | 115,400 |
| 2014/11/25 | 1,540 | 1,548 | 1,506 | 1,516 | 155,700 |
| 2014/11/21 | 1,555 | 1,558 | 1,514 | 1,532 | 109,200 |
| 2014/11/20 | 1,532 | 1,567 | 1,532 | 1,557 | 163,000 |
| 2014/11/19 | 1,546 | 1,550 | 1,526 | 1,526 | 60,400 |
| 2014/11/18 | 1,510 | 1,540 | 1,510 | 1,536 | 79,800 |
| 2014/11/17 | 1,543 | 1,550 | 1,498 | 1,501 | 117,100 |
| 2014/11/14 | 1,525 | 1,560 | 1,515 | 1,560 | 177,300 |
| 2014/11/13 | 1,507 | 1,522 | 1,503 | 1,509 | 77,400 |
| 2014/11/12 | 1,501 | 1,538 | 1,487 | 1,513 | 193,500 |
| 2014/11/11 | 1,540 | 1,544 | 1,507 | 1,509 | 230,900 |
| 2014/11/10 | 1,556 | 1,580 | 1,540 | 1,545 | 110,900 |
| 2014/11/07 | 1,569 | 1,595 | 1,554 | 1,559 | 75,700 |
| 2014/11/06 | 1,590 | 1,614 | 1,557 | 1,563 | 224,800 |
| 2014/11/05 | 1,583 | 1,600 | 1,468 | 1,579 | 172,100 |
| 2014/11/04 | 1,600 | 1,640 | 1,570 | 1,577 | 181,100 |
| 2014/10/31 | 1,511 | 1,588 | 1,503 | 1,567 | 259,000 |
| 2014/10/30 | 1,516 | 1,516 | 1,476 | 1,483 | 143,600 |
| 2014/10/29 | 1,500 | 1,521 | 1,491 | 1,505 | 73,000 |
| 2014/10/28 | 1,488 | 1,489 | 1,473 | 1,481 | 89,000 |
| 2014/10/27 | 1,500 | 1,506 | 1,486 | 1,503 | 45,300 |
| 2014/10/24 | 1,524 | 1,525 | 1,480 | 1,485 | 71,500 |
| 2014/10/23 | 1,496 | 1,517 | 1,485 | 1,495 | 60,900 |
| 2014/10/22 | 1,474 | 1,499 | 1,473 | 1,496 | 57,100 |
| 2014/10/21 | 1,490 | 1,490 | 1,443 | 1,446 | 58,900 |
| 2014/10/20 | 1,444 | 1,491 | 1,436 | 1,490 | 79,000 |
| 2014/10/17 | 1,446 | 1,461 | 1,406 | 1,415 | 141,900 |
| 2014/10/16 | 1,420 | 1,438 | 1,409 | 1,416 | 87,300 |
| 2014/10/15 | 1,423 | 1,457 | 1,423 | 1,452 | 77,400 |
| 2014/10/14 | 1,405 | 1,432 | 1,399 | 1,423 | 93,500 |
| 2014/10/10 | 1,434 | 1,450 | 1,405 | 1,432 | 119,900 |
| 2014/10/09 | 1,512 | 1,524 | 1,473 | 1,478 | 111,400 |
| 2014/10/08 | 1,499 | 1,535 | 1,491 | 1,511 | 95,700 |
| 2014/10/07 | 1,546 | 1,555 | 1,520 | 1,521 | 50,800 |
| 2014/10/06 | 1,524 | 1,536 | 1,514 | 1,531 | 50,900 |
| 2014/10/03 | 1,500 | 1,520 | 1,496 | 1,506 | 46,500 |
| 2014/10/02 | 1,566 | 1,566 | 1,505 | 1,508 | 87,000 |
| 2014/10/01 | 1,580 | 1,586 | 1,561 | 1,576 | 69,500 |
| 2014/09/30 | 1,565 | 1,594 | 1,550 | 1,588 | 88,900 |
| 2014/09/29 | 1,570 | 1,579 | 1,545 | 1,563 | 78,600 |
| 2014/09/26 | 1,538 | 1,573 | 1,525 | 1,570 | 69,000 |
| 2014/09/25 | 1,550 | 1,551 | 1,528 | 1,551 | 77,300 |
| 2014/09/24 | 1,515 | 1,544 | 1,513 | 1,541 | 101,300 |
| 2014/09/22 | 1,529 | 1,536 | 1,516 | 1,527 | 58,300 |
| 2014/09/19 | 1,519 | 1,540 | 1,516 | 1,525 | 91,400 |
| 2014/09/18 | 1,511 | 1,531 | 1,507 | 1,519 | 73,200 |
| 2014/09/17 | 1,519 | 1,524 | 1,500 | 1,500 | 37,400 |
| 2014/09/16 | 1,516 | 1,516 | 1,502 | 1,511 | 31,800 |
| 2014/09/12 | 1,515 | 1,525 | 1,503 | 1,509 | 131,200 |
| 2014/09/11 | 1,516 | 1,519 | 1,491 | 1,506 | 91,300 |
| 2014/09/10 | 1,504 | 1,517 | 1,480 | 1,515 | 126,900 |
| 2014/09/09 | 1,507 | 1,514 | 1,501 | 1,509 | 36,600 |
| 2014/09/08 | 1,510 | 1,523 | 1,494 | 1,507 | 51,700 |
| 2014/09/05 | 1,496 | 1,505 | 1,490 | 1,494 | 44,000 |
| 2014/09/04 | 1,517 | 1,525 | 1,489 | 1,492 | 71,200 |
| 2014/09/03 | 1,525 | 1,526 | 1,503 | 1,512 | 86,300 |
| 2014/09/02 | 1,527 | 1,536 | 1,514 | 1,523 | 47,800 |
| 2014/09/01 | 1,515 | 1,531 | 1,515 | 1,523 | 28,000 |
| 2014/08/29 | 1,547 | 1,564 | 1,507 | 1,515 | 137,100 |
| 2014/08/28 | 1,532 | 1,572 | 1,532 | 1,563 | 150,100 |
| 2014/08/27 | 1,538 | 1,546 | 1,516 | 1,539 | 105,600 |
| 2014/08/26 | 1,525 | 1,544 | 1,520 | 1,528 | 118,800 |
| 2014/08/25 | 1,500 | 1,513 | 1,495 | 1,505 | 37,300 |
| 2014/08/22 | 1,514 | 1,518 | 1,492 | 1,496 | 59,400 |
| 2014/08/21 | 1,502 | 1,514 | 1,500 | 1,512 | 68,600 |
| 2014/08/20 | 1,496 | 1,508 | 1,494 | 1,501 | 72,800 |
| 2014/08/19 | 1,480 | 1,498 | 1,472 | 1,495 | 101,500 |
| 2014/08/18 | 1,456 | 1,474 | 1,455 | 1,474 | 37,500 |
| 2014/08/15 | 1,460 | 1,471 | 1,455 | 1,459 | 49,700 |
| 2014/08/14 | 1,450 | 1,472 | 1,443 | 1,465 | 82,900 |
| 2014/08/13 | 1,434 | 1,450 | 1,430 | 1,440 | 130,300 |
| 2014/08/12 | 1,454 | 1,460 | 1,431 | 1,434 | 115,800 |
| 2014/08/11 | 1,440 | 1,455 | 1,440 | 1,452 | 82,800 |
| 2014/08/08 | 1,452 | 1,469 | 1,411 | 1,428 | 224,400 |
| 2014/08/07 | 1,415 | 1,455 | 1,415 | 1,452 | 133,000 |
| 2014/08/06 | 1,460 | 1,462 | 1,394 | 1,428 | 369,300 |
| 2014/08/05 | 1,440 | 1,512 | 1,425 | 1,463 | 503,700 |
| 2014/08/04 | 1,548 | 1,576 | 1,535 | 1,542 | 200,200 |
| 2014/08/01 | 1,531 | 1,547 | 1,520 | 1,530 | 122,100 |
| 2014/07/31 | 1,580 | 1,580 | 1,546 | 1,553 | 175,200 |
| 2014/07/30 | 1,571 | 1,586 | 1,562 | 1,581 | 59,200 |
| 2014/07/29 | 1,605 | 1,608 | 1,576 | 1,583 | 98,800 |
| 2014/07/28 | 1,585 | 1,610 | 1,575 | 1,600 | 111,200 |
| 2014/07/25 | 1,548 | 1,585 | 1,545 | 1,577 | 158,700 |
| 2014/07/24 | 1,530 | 1,542 | 1,524 | 1,532 | 75,000 |
| 2014/07/23 | 1,520 | 1,534 | 1,520 | 1,524 | 54,700 |
| 2014/07/22 | 1,510 | 1,520 | 1,506 | 1,520 | 41,400 |
| 2014/07/18 | 1,493 | 1,506 | 1,478 | 1,503 | 56,400 |
| 2014/07/17 | 1,523 | 1,530 | 1,512 | 1,523 | 69,000 |
| 2014/07/16 | 1,496 | 1,528 | 1,493 | 1,518 | 113,100 |
| 2014/07/15 | 1,497 | 1,500 | 1,488 | 1,492 | 30,100 |
| 2014/07/14 | 1,484 | 1,487 | 1,468 | 1,487 | 36,000 |
| 2014/07/11 | 1,480 | 1,494 | 1,457 | 1,492 | 75,700 |
| 2014/07/10 | 1,514 | 1,528 | 1,488 | 1,488 | 151,600 |
| 2014/07/09 | 1,490 | 1,510 | 1,479 | 1,501 | 84,400 |
| 2014/07/08 | 1,503 | 1,514 | 1,476 | 1,497 | 130,300 |
| 2014/07/07 | 1,496 | 1,515 | 1,496 | 1,503 | 170,500 |
| 2014/07/04 | 1,487 | 1,494 | 1,478 | 1,490 | 107,700 |
| 2014/07/03 | 1,468 | 1,477 | 1,457 | 1,470 | 78,400 |
| 2014/07/02 | 1,493 | 1,494 | 1,467 | 1,468 | 113,500 |
| 2014/07/01 | 1,498 | 1,511 | 1,487 | 1,495 | 138,600 |
| 2014/06/30 | 1,488 | 1,497 | 1,466 | 1,493 | 118,800 |
| 2014/06/27 | 1,457 | 1,480 | 1,450 | 1,476 | 117,900 |
| 2014/06/26 | 1,477 | 1,477 | 1,449 | 1,457 | 56,700 |
| 2014/06/25 | 1,468 | 1,474 | 1,457 | 1,461 | 96,700 |
| 2014/06/24 | 1,484 | 1,490 | 1,453 | 1,479 | 102,200 |
| 2014/06/23 | 1,475 | 1,490 | 1,462 | 1,484 | 66,600 |
| 2014/06/20 | 1,460 | 1,467 | 1,440 | 1,459 | 99,700 |
| 2014/06/19 | 1,464 | 1,476 | 1,455 | 1,465 | 51,300 |
| 2014/06/18 | 1,455 | 1,467 | 1,439 | 1,451 | 74,800 |
| 2014/06/17 | 1,448 | 1,472 | 1,437 | 1,463 | 79,600 |
| 2014/06/16 | 1,448 | 1,456 | 1,423 | 1,432 | 54,800 |
| 2014/06/13 | 1,412 | 1,455 | 1,411 | 1,450 | 138,000 |
| 2014/06/12 | 1,440 | 1,448 | 1,421 | 1,442 | 73,000 |
| 2014/06/11 | 1,427 | 1,459 | 1,415 | 1,453 | 107,400 |
| 2014/06/10 | 1,459 | 1,464 | 1,436 | 1,440 | 62,300 |
| 2014/06/09 | 1,484 | 1,484 | 1,458 | 1,462 | 110,900 |
| 2014/06/06 | 1,424 | 1,489 | 1,424 | 1,483 | 176,800 |
| 2014/06/05 | 1,429 | 1,429 | 1,414 | 1,425 | 100,100 |
| 2014/06/04 | 1,425 | 1,438 | 1,405 | 1,433 | 137,800 |
| 2014/06/03 | 1,485 | 1,485 | 1,426 | 1,431 | 230,400 |
| 2014/06/02 | 1,494 | 1,500 | 1,475 | 1,490 | 113,700 |
| 2014/05/30 | 1,479 | 1,500 | 1,439 | 1,483 | 143,200 |
| 2014/05/29 | 1,429 | 1,483 | 1,413 | 1,480 | 110,300 |
| 2014/05/28 | 1,418 | 1,438 | 1,411 | 1,430 | 42,400 |
| 2014/05/27 | 1,424 | 1,434 | 1,404 | 1,408 | 44,600 |
| 2014/05/26 | 1,417 | 1,437 | 1,407 | 1,424 | 58,500 |
| 2014/05/23 | 1,430 | 1,430 | 1,396 | 1,404 | 113,700 |
| 2014/05/22 | 1,420 | 1,437 | 1,407 | 1,432 | 68,900 |
| 2014/05/21 | 1,354 | 1,401 | 1,338 | 1,394 | 114,100 |
| 2014/05/20 | 1,372 | 1,376 | 1,353 | 1,360 | 47,700 |
| 2014/05/19 | 1,362 | 1,376 | 1,340 | 1,356 | 89,700 |
| 2014/05/16 | 1,400 | 1,405 | 1,349 | 1,368 | 110,100 |
| 2014/05/15 | 1,380 | 1,418 | 1,367 | 1,413 | 85,100 |
| 2014/05/14 | 1,387 | 1,440 | 1,382 | 1,405 | 155,100 |
| 2014/05/13 | 1,335 | 1,390 | 1,334 | 1,386 | 124,800 |
| 2014/05/12 | 1,334 | 1,342 | 1,305 | 1,307 | 74,700 |
| 2014/05/09 | 1,300 | 1,366 | 1,289 | 1,331 | 222,600 |
| 2014/05/08 | 1,330 | 1,368 | 1,327 | 1,354 | 107,600 |
| 2014/05/07 | 1,374 | 1,374 | 1,319 | 1,326 | 75,700 |
| 2014/05/02 | 1,385 | 1,385 | 1,363 | 1,377 | 31,700 |
| 2014/05/01 | 1,357 | 1,390 | 1,346 | 1,385 | 61,400 |
| 2014/04/30 | 1,371 | 1,392 | 1,331 | 1,342 | 127,900 |
| 2014/04/28 | 1,417 | 1,417 | 1,361 | 1,374 | 122,600 |
| 2014/04/25 | 1,425 | 1,445 | 1,416 | 1,432 | 51,500 |
| 2014/04/24 | 1,441 | 1,443 | 1,407 | 1,410 | 43,200 |
| 2014/04/23 | 1,435 | 1,448 | 1,427 | 1,441 | 38,200 |
| 2014/04/22 | 1,453 | 1,463 | 1,419 | 1,422 | 53,000 |
| 2014/04/21 | 1,460 | 1,468 | 1,452 | 1,452 | 57,700 |
| 2014/04/18 | 1,457 | 1,462 | 1,437 | 1,460 | 70,800 |
| 2014/04/17 | 1,453 | 1,454 | 1,440 | 1,443 | 77,600 |
| 2014/04/16 | 1,391 | 1,438 | 1,387 | 1,436 | 92,300 |
| 2014/04/15 | 1,383 | 1,405 | 1,373 | 1,382 | 95,000 |
| 2014/04/14 | 1,365 | 1,397 | 1,363 | 1,383 | 117,400 |
| 2014/04/11 | 1,361 | 1,382 | 1,328 | 1,366 | 97,200 |
| 2014/04/10 | 1,377 | 1,417 | 1,376 | 1,380 | 156,400 |
| 2014/04/09 | 1,385 | 1,405 | 1,362 | 1,370 | 113,700 |
| 2014/04/08 | 1,462 | 1,468 | 1,403 | 1,404 | 122,600 |
| 2014/04/07 | 1,464 | 1,485 | 1,457 | 1,465 | 86,000 |
| 2014/04/04 | 1,482 | 1,498 | 1,462 | 1,482 | 95,300 |
| 2014/04/03 | 1,488 | 1,520 | 1,480 | 1,502 | 73,700 |
| 2014/04/02 | 1,550 | 1,560 | 1,488 | 1,491 | 244,400 |
| 2014/04/01 | 1,498 | 1,544 | 1,497 | 1,528 | 209,800 |
| 2014/03/31 | 1,487 | 1,493 | 1,471 | 1,489 | 132,200 |
| 2014/03/28 | 1,468 | 1,479 | 1,451 | 1,475 | 167,100 |
| 2014/03/27 | 1,477 | 1,497 | 1,451 | 1,477 | 137,900 |
| 2014/03/26 | 1,489 | 1,506 | 1,477 | 1,488 | 166,600 |
| 2014/03/25 | 1,507 | 1,572 | 1,497 | 1,506 | 266,000 |
| 2014/03/24 | 1,420 | 1,524 | 1,420 | 1,497 | 409,100 |
| 2014/03/20 | 1,365 | 1,408 | 1,365 | 1,400 | 333,500 |
| 2014/03/19 | 1,355 | 1,375 | 1,341 | 1,351 | 145,800 |
| 2014/03/18 | 1,315 | 1,349 | 1,310 | 1,339 | 120,500 |
| 2014/03/17 | 1,309 | 1,322 | 1,285 | 1,292 | 89,700 |
| 2014/03/14 | 1,303 | 1,334 | 1,293 | 1,309 | 165,700 |
| 2014/03/13 | 1,316 | 1,347 | 1,313 | 1,340 | 97,500 |
| 2014/03/12 | 1,350 | 1,351 | 1,322 | 1,323 | 64,900 |
| 2014/03/11 | 1,351 | 1,367 | 1,337 | 1,354 | 71,400 |
| 2014/03/10 | 1,350 | 1,353 | 1,331 | 1,339 | 54,700 |
| 2014/03/07 | 1,350 | 1,369 | 1,338 | 1,349 | 61,500 |
| 2014/03/06 | 1,323 | 1,348 | 1,310 | 1,344 | 116,600 |
| 2014/03/05 | 1,324 | 1,338 | 1,307 | 1,324 | 165,000 |
| 2014/03/04 | 1,211 | 1,320 | 1,210 | 1,314 | 287,400 |
| 2014/03/03 | 1,250 | 1,253 | 1,211 | 1,228 | 319,700 |
| 2014/02/28 | 1,298 | 1,304 | 1,274 | 1,294 | 137,000 |
| 2014/02/27 | 1,311 | 1,322 | 1,299 | 1,302 | 78,600 |
| 2014/02/26 | 1,339 | 1,339 | 1,315 | 1,316 | 81,000 |
| 2014/02/25 | 1,328 | 1,344 | 1,324 | 1,340 | 73,000 |
| 2014/02/24 | 1,344 | 1,353 | 1,309 | 1,327 | 82,200 |
| 2014/02/21 | 1,316 | 1,348 | 1,316 | 1,344 | 69,200 |
| 2014/02/20 | 1,342 | 1,349 | 1,302 | 1,307 | 119,700 |
| 2014/02/19 | 1,325 | 1,362 | 1,311 | 1,357 | 115,500 |
| 2014/02/18 | 1,330 | 1,358 | 1,311 | 1,351 | 99,600 |
| 2014/02/17 | 1,330 | 1,342 | 1,301 | 1,332 | 62,800 |
| 2014/02/14 | 1,334 | 1,360 | 1,297 | 1,330 | 97,700 |
| 2014/02/13 | 1,372 | 1,381 | 1,337 | 1,342 | 92,000 |
| 2014/02/12 | 1,363 | 1,373 | 1,342 | 1,360 | 71,500 |
| 2014/02/10 | 1,367 | 1,367 | 1,336 | 1,355 | 73,700 |
| 2014/02/07 | 1,343 | 1,350 | 1,313 | 1,341 | 123,700 |
| 2014/02/06 | 1,340 | 1,370 | 1,290 | 1,323 | 259,400 |
| 2014/02/05 | 1,275 | 1,312 | 1,256 | 1,289 | 205,300 |
| 2014/02/04 | 1,239 | 1,287 | 1,215 | 1,261 | 241,900 |
| 2014/02/03 | 1,400 | 1,401 | 1,357 | 1,359 | 128,600 |
| 2014/01/31 | 1,404 | 1,419 | 1,396 | 1,415 | 122,200 |
| 2014/01/30 | 1,419 | 1,428 | 1,398 | 1,409 | 114,700 |
| 2014/01/29 | 1,418 | 1,450 | 1,418 | 1,449 | 61,400 |
| 2014/01/28 | 1,386 | 1,408 | 1,376 | 1,400 | 159,200 |
| 2014/01/27 | 1,400 | 1,416 | 1,390 | 1,408 | 128,400 |
| 2014/01/24 | 1,435 | 1,445 | 1,424 | 1,437 | 185,100 |
| 2014/01/23 | 1,495 | 1,495 | 1,447 | 1,450 | 130,400 |
| 2014/01/22 | 1,513 | 1,513 | 1,460 | 1,495 | 121,700 |
| 2014/01/21 | 1,480 | 1,524 | 1,475 | 1,507 | 194,200 |
| 2014/01/20 | 1,494 | 1,494 | 1,462 | 1,477 | 62,500 |
| 2014/01/17 | 1,460 | 1,490 | 1,450 | 1,481 | 97,400 |
| 2014/01/16 | 1,477 | 1,507 | 1,455 | 1,459 | 203,100 |
| 2014/01/15 | 1,430 | 1,464 | 1,427 | 1,461 | 287,400 |
| 2014/01/14 | 1,384 | 1,406 | 1,355 | 1,384 | 228,600 |
| 2014/01/10 | 1,363 | 1,384 | 1,355 | 1,384 | 125,600 |
| 2014/01/09 | 1,362 | 1,368 | 1,348 | 1,363 | 109,600 |
| 2014/01/08 | 1,345 | 1,379 | 1,345 | 1,362 | 147,000 |
| 2014/01/07 | 1,340 | 1,350 | 1,325 | 1,326 | 103,500 |
| 2014/01/06 | 1,353 | 1,359 | 1,332 | 1,339 | 130,300 |