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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,364 | 1,375 | 1,349 | 1,350 | 39,500 |
| 2015/12/29 | 1,345 | 1,374 | 1,326 | 1,373 | 71,300 |
| 2015/12/28 | 1,311 | 1,371 | 1,310 | 1,356 | 85,300 |
| 2015/12/25 | 1,302 | 1,322 | 1,302 | 1,309 | 116,400 |
| 2015/12/24 | 1,370 | 1,370 | 1,316 | 1,318 | 152,700 |
| 2015/12/22 | 1,356 | 1,375 | 1,343 | 1,354 | 135,200 |
| 2015/12/21 | 1,358 | 1,361 | 1,330 | 1,353 | 121,100 |
| 2015/12/18 | 1,356 | 1,405 | 1,356 | 1,365 | 201,100 |
| 2015/12/17 | 1,380 | 1,380 | 1,349 | 1,350 | 122,900 |
| 2015/12/16 | 1,328 | 1,350 | 1,328 | 1,348 | 88,300 |
| 2015/12/15 | 1,350 | 1,358 | 1,322 | 1,326 | 80,900 |
| 2015/12/14 | 1,343 | 1,353 | 1,325 | 1,350 | 69,700 |
| 2015/12/11 | 1,340 | 1,371 | 1,340 | 1,369 | 169,900 |
| 2015/12/10 | 1,350 | 1,376 | 1,345 | 1,346 | 96,300 |
| 2015/12/09 | 1,375 | 1,389 | 1,372 | 1,377 | 80,400 |
| 2015/12/08 | 1,400 | 1,405 | 1,381 | 1,383 | 72,400 |
| 2015/12/07 | 1,430 | 1,436 | 1,410 | 1,410 | 90,800 |
| 2015/12/04 | 1,426 | 1,434 | 1,396 | 1,401 | 116,200 |
| 2015/12/03 | 1,424 | 1,468 | 1,424 | 1,463 | 227,100 |
| 2015/12/02 | 1,437 | 1,437 | 1,406 | 1,417 | 155,100 |
| 2015/12/01 | 1,460 | 1,461 | 1,431 | 1,437 | 141,500 |
| 2015/11/30 | 1,435 | 1,477 | 1,435 | 1,470 | 273,700 |
| 2015/11/27 | 1,423 | 1,437 | 1,418 | 1,426 | 133,800 |
| 2015/11/26 | 1,406 | 1,428 | 1,405 | 1,418 | 115,200 |
| 2015/11/25 | 1,390 | 1,416 | 1,390 | 1,398 | 155,400 |
| 2015/11/24 | 1,366 | 1,393 | 1,361 | 1,380 | 152,100 |
| 2015/11/20 | 1,369 | 1,369 | 1,340 | 1,366 | 252,500 |
| 2015/11/19 | 1,408 | 1,414 | 1,363 | 1,369 | 258,700 |
| 2015/11/18 | 1,409 | 1,419 | 1,389 | 1,390 | 115,600 |
| 2015/11/17 | 1,410 | 1,410 | 1,391 | 1,402 | 130,100 |
| 2015/11/16 | 1,380 | 1,392 | 1,371 | 1,384 | 49,000 |
| 2015/11/13 | 1,393 | 1,406 | 1,385 | 1,402 | 65,000 |
| 2015/11/12 | 1,407 | 1,415 | 1,390 | 1,409 | 68,500 |
| 2015/11/11 | 1,410 | 1,415 | 1,393 | 1,407 | 88,000 |
| 2015/11/10 | 1,377 | 1,412 | 1,377 | 1,403 | 183,900 |
| 2015/11/09 | 1,405 | 1,407 | 1,386 | 1,399 | 136,000 |
| 2015/11/06 | 1,350 | 1,428 | 1,350 | 1,408 | 335,200 |
| 2015/11/05 | 1,309 | 1,334 | 1,302 | 1,333 | 103,800 |
| 2015/11/04 | 1,300 | 1,309 | 1,295 | 1,300 | 84,400 |
| 2015/11/02 | 1,283 | 1,286 | 1,273 | 1,279 | 61,400 |
| 2015/10/30 | 1,315 | 1,315 | 1,278 | 1,288 | 108,800 |
| 2015/10/29 | 1,310 | 1,323 | 1,304 | 1,315 | 249,800 |
| 2015/10/28 | 1,305 | 1,307 | 1,280 | 1,304 | 71,100 |
| 2015/10/27 | 1,316 | 1,317 | 1,291 | 1,295 | 65,400 |
| 2015/10/26 | 1,349 | 1,349 | 1,312 | 1,312 | 123,400 |
| 2015/10/23 | 1,306 | 1,348 | 1,306 | 1,343 | 144,900 |
| 2015/10/22 | 1,287 | 1,296 | 1,284 | 1,287 | 77,200 |
| 2015/10/21 | 1,278 | 1,300 | 1,274 | 1,300 | 85,600 |
| 2015/10/20 | 1,288 | 1,290 | 1,263 | 1,284 | 45,700 |
| 2015/10/19 | 1,279 | 1,283 | 1,263 | 1,277 | 38,800 |
| 2015/10/16 | 1,293 | 1,293 | 1,273 | 1,277 | 56,900 |
| 2015/10/15 | 1,268 | 1,285 | 1,267 | 1,278 | 71,700 |
| 2015/10/14 | 1,287 | 1,287 | 1,268 | 1,273 | 95,000 |
| 2015/10/13 | 1,275 | 1,308 | 1,275 | 1,290 | 108,800 |
| 2015/10/09 | 1,264 | 1,286 | 1,264 | 1,274 | 101,000 |
| 2015/10/08 | 1,254 | 1,274 | 1,237 | 1,264 | 108,300 |
| 2015/10/07 | 1,242 | 1,268 | 1,230 | 1,260 | 121,300 |
| 2015/10/06 | 1,259 | 1,267 | 1,229 | 1,234 | 87,200 |
| 2015/10/05 | 1,226 | 1,257 | 1,223 | 1,251 | 84,600 |
| 2015/10/02 | 1,221 | 1,239 | 1,212 | 1,226 | 149,500 |
| 2015/10/01 | 1,200 | 1,221 | 1,194 | 1,217 | 94,300 |
| 2015/09/30 | 1,166 | 1,203 | 1,161 | 1,192 | 147,600 |
| 2015/09/29 | 1,131 | 1,158 | 1,125 | 1,142 | 169,200 |
| 2015/09/28 | 1,135 | 1,167 | 1,122 | 1,154 | 116,500 |
| 2015/09/25 | 1,126 | 1,141 | 1,111 | 1,141 | 70,500 |
| 2015/09/24 | 1,140 | 1,156 | 1,121 | 1,123 | 135,100 |
| 2015/09/18 | 1,166 | 1,172 | 1,153 | 1,162 | 126,000 |
| 2015/09/17 | 1,148 | 1,176 | 1,136 | 1,166 | 88,300 |
| 2015/09/16 | 1,135 | 1,161 | 1,127 | 1,151 | 133,100 |
| 2015/09/15 | 1,135 | 1,138 | 1,123 | 1,124 | 44,900 |
| 2015/09/14 | 1,152 | 1,152 | 1,120 | 1,126 | 99,000 |
| 2015/09/11 | 1,114 | 1,150 | 1,114 | 1,141 | 200,700 |
| 2015/09/10 | 1,101 | 1,139 | 1,097 | 1,131 | 97,900 |
| 2015/09/09 | 1,107 | 1,118 | 1,093 | 1,117 | 115,000 |
| 2015/09/08 | 1,085 | 1,116 | 1,074 | 1,078 | 87,200 |
| 2015/09/07 | 1,073 | 1,105 | 1,066 | 1,088 | 90,800 |
| 2015/09/04 | 1,127 | 1,128 | 1,082 | 1,087 | 175,300 |
| 2015/09/03 | 1,176 | 1,195 | 1,107 | 1,113 | 328,900 |
| 2015/09/02 | 1,160 | 1,208 | 1,160 | 1,174 | 122,800 |
| 2015/09/01 | 1,243 | 1,243 | 1,198 | 1,203 | 139,000 |
| 2015/08/31 | 1,229 | 1,252 | 1,210 | 1,252 | 178,400 |
| 2015/08/28 | 1,184 | 1,231 | 1,184 | 1,222 | 159,200 |
| 2015/08/27 | 1,176 | 1,193 | 1,143 | 1,147 | 178,900 |
| 2015/08/26 | 1,130 | 1,166 | 1,125 | 1,151 | 124,600 |
| 2015/08/25 | 1,143 | 1,191 | 1,104 | 1,123 | 133,000 |
| 2015/08/24 | 1,231 | 1,245 | 1,180 | 1,183 | 166,700 |
| 2015/08/21 | 1,245 | 1,284 | 1,244 | 1,254 | 150,700 |
| 2015/08/20 | 1,296 | 1,297 | 1,273 | 1,276 | 114,200 |
| 2015/08/19 | 1,326 | 1,330 | 1,293 | 1,301 | 101,200 |
| 2015/08/18 | 1,379 | 1,379 | 1,328 | 1,337 | 147,500 |
| 2015/08/17 | 1,363 | 1,377 | 1,351 | 1,374 | 70,500 |
| 2015/08/14 | 1,369 | 1,371 | 1,342 | 1,353 | 106,400 |
| 2015/08/13 | 1,363 | 1,380 | 1,355 | 1,370 | 91,300 |
| 2015/08/12 | 1,355 | 1,375 | 1,344 | 1,364 | 155,900 |
| 2015/08/11 | 1,345 | 1,362 | 1,338 | 1,356 | 141,000 |
| 2015/08/10 | 1,332 | 1,341 | 1,312 | 1,338 | 77,400 |
| 2015/08/07 | 1,300 | 1,337 | 1,300 | 1,333 | 114,700 |
| 2015/08/06 | 1,306 | 1,333 | 1,285 | 1,325 | 149,800 |
| 2015/08/05 | 1,261 | 1,307 | 1,227 | 1,301 | 305,100 |
| 2015/08/04 | 1,302 | 1,320 | 1,218 | 1,271 | 429,300 |
| 2015/08/03 | 1,338 | 1,338 | 1,293 | 1,321 | 224,200 |
| 2015/07/31 | 1,309 | 1,340 | 1,299 | 1,340 | 233,200 |
| 2015/07/30 | 1,280 | 1,295 | 1,272 | 1,285 | 122,000 |
| 2015/07/29 | 1,268 | 1,268 | 1,231 | 1,250 | 75,900 |
| 2015/07/28 | 1,245 | 1,269 | 1,225 | 1,258 | 144,100 |
| 2015/07/27 | 1,285 | 1,285 | 1,252 | 1,259 | 88,700 |
| 2015/07/24 | 1,292 | 1,296 | 1,282 | 1,289 | 83,900 |
| 2015/07/23 | 1,316 | 1,316 | 1,282 | 1,291 | 70,000 |
| 2015/07/22 | 1,310 | 1,310 | 1,288 | 1,307 | 69,900 |
| 2015/07/21 | 1,317 | 1,318 | 1,297 | 1,316 | 66,400 |
| 2015/07/17 | 1,307 | 1,307 | 1,292 | 1,294 | 53,200 |
| 2015/07/16 | 1,305 | 1,309 | 1,292 | 1,307 | 64,300 |
| 2015/07/15 | 1,315 | 1,315 | 1,287 | 1,298 | 71,300 |
| 2015/07/14 | 1,306 | 1,312 | 1,295 | 1,305 | 65,700 |
| 2015/07/13 | 1,284 | 1,289 | 1,269 | 1,284 | 49,100 |
| 2015/07/10 | 1,266 | 1,290 | 1,255 | 1,263 | 106,600 |
| 2015/07/09 | 1,250 | 1,266 | 1,213 | 1,266 | 92,900 |
| 2015/07/08 | 1,316 | 1,316 | 1,280 | 1,280 | 105,700 |
| 2015/07/07 | 1,337 | 1,342 | 1,323 | 1,325 | 50,100 |
| 2015/07/06 | 1,328 | 1,329 | 1,311 | 1,313 | 77,000 |
| 2015/07/03 | 1,351 | 1,357 | 1,338 | 1,342 | 62,100 |
| 2015/07/02 | 1,351 | 1,360 | 1,345 | 1,353 | 76,200 |
| 2015/07/01 | 1,326 | 1,334 | 1,314 | 1,332 | 73,800 |
| 2015/06/30 | 1,328 | 1,339 | 1,318 | 1,331 | 110,600 |
| 2015/06/29 | 1,321 | 1,332 | 1,312 | 1,321 | 97,800 |
| 2015/06/26 | 1,373 | 1,375 | 1,359 | 1,361 | 58,100 |
| 2015/06/25 | 1,394 | 1,394 | 1,369 | 1,373 | 65,100 |
| 2015/06/24 | 1,399 | 1,408 | 1,393 | 1,398 | 81,700 |
| 2015/06/23 | 1,389 | 1,391 | 1,376 | 1,391 | 80,300 |
| 2015/06/22 | 1,370 | 1,380 | 1,360 | 1,374 | 90,400 |
| 2015/06/19 | 1,377 | 1,377 | 1,361 | 1,370 | 126,400 |
| 2015/06/18 | 1,385 | 1,385 | 1,360 | 1,361 | 66,200 |
| 2015/06/17 | 1,392 | 1,396 | 1,381 | 1,383 | 49,900 |
| 2015/06/16 | 1,399 | 1,407 | 1,385 | 1,392 | 74,000 |
| 2015/06/15 | 1,401 | 1,413 | 1,401 | 1,405 | 54,400 |
| 2015/06/12 | 1,444 | 1,444 | 1,415 | 1,422 | 131,800 |
| 2015/06/11 | 1,429 | 1,431 | 1,412 | 1,427 | 99,900 |
| 2015/06/10 | 1,424 | 1,439 | 1,415 | 1,419 | 85,100 |
| 2015/06/09 | 1,435 | 1,445 | 1,418 | 1,423 | 136,100 |
| 2015/06/08 | 1,450 | 1,458 | 1,422 | 1,440 | 194,400 |
| 2015/06/05 | 1,409 | 1,443 | 1,406 | 1,433 | 200,400 |
| 2015/06/04 | 1,413 | 1,418 | 1,400 | 1,410 | 102,300 |
| 2015/06/03 | 1,399 | 1,414 | 1,395 | 1,403 | 74,300 |
| 2015/06/02 | 1,404 | 1,410 | 1,386 | 1,404 | 88,200 |
| 2015/06/01 | 1,413 | 1,414 | 1,399 | 1,407 | 75,300 |
| 2015/05/29 | 1,408 | 1,419 | 1,400 | 1,413 | 89,500 |
| 2015/05/28 | 1,416 | 1,427 | 1,409 | 1,418 | 107,300 |
| 2015/05/27 | 1,404 | 1,416 | 1,401 | 1,413 | 116,900 |
| 2015/05/26 | 1,411 | 1,413 | 1,399 | 1,401 | 76,400 |
| 2015/05/25 | 1,397 | 1,414 | 1,395 | 1,405 | 153,800 |
| 2015/05/22 | 1,379 | 1,397 | 1,367 | 1,383 | 179,000 |
| 2015/05/21 | 1,377 | 1,381 | 1,358 | 1,367 | 116,400 |
| 2015/05/20 | 1,378 | 1,378 | 1,363 | 1,373 | 101,900 |
| 2015/05/19 | 1,361 | 1,379 | 1,353 | 1,368 | 84,100 |
| 2015/05/18 | 1,341 | 1,367 | 1,341 | 1,365 | 106,800 |
| 2015/05/15 | 1,358 | 1,363 | 1,333 | 1,341 | 122,100 |
| 2015/05/14 | 1,356 | 1,371 | 1,353 | 1,354 | 72,800 |
| 2015/05/13 | 1,376 | 1,379 | 1,362 | 1,369 | 49,200 |
| 2015/05/12 | 1,379 | 1,379 | 1,358 | 1,376 | 89,500 |
| 2015/05/11 | 1,366 | 1,385 | 1,363 | 1,379 | 194,900 |
| 2015/05/08 | 1,331 | 1,365 | 1,321 | 1,339 | 98,500 |
| 2015/05/07 | 1,327 | 1,369 | 1,327 | 1,336 | 126,100 |
| 2015/05/01 | 1,320 | 1,332 | 1,316 | 1,325 | 86,900 |
| 2015/04/30 | 1,335 | 1,341 | 1,329 | 1,333 | 92,300 |
| 2015/04/28 | 1,340 | 1,354 | 1,338 | 1,350 | 76,200 |
| 2015/04/27 | 1,350 | 1,352 | 1,335 | 1,340 | 47,300 |
| 2015/04/24 | 1,360 | 1,362 | 1,350 | 1,350 | 44,000 |
| 2015/04/23 | 1,370 | 1,375 | 1,357 | 1,360 | 63,300 |
| 2015/04/22 | 1,351 | 1,373 | 1,348 | 1,370 | 88,100 |
| 2015/04/21 | 1,359 | 1,360 | 1,336 | 1,350 | 73,100 |
| 2015/04/20 | 1,347 | 1,360 | 1,330 | 1,343 | 117,600 |
| 2015/04/17 | 1,358 | 1,367 | 1,347 | 1,362 | 72,900 |
| 2015/04/16 | 1,358 | 1,365 | 1,352 | 1,364 | 42,700 |
| 2015/04/15 | 1,364 | 1,368 | 1,353 | 1,358 | 79,100 |
| 2015/04/14 | 1,365 | 1,379 | 1,356 | 1,378 | 55,900 |
| 2015/04/13 | 1,379 | 1,390 | 1,359 | 1,379 | 89,100 |
| 2015/04/10 | 1,367 | 1,388 | 1,361 | 1,377 | 163,300 |
| 2015/04/09 | 1,382 | 1,382 | 1,349 | 1,362 | 125,100 |
| 2015/04/08 | 1,367 | 1,391 | 1,364 | 1,382 | 131,200 |
| 2015/04/07 | 1,356 | 1,369 | 1,348 | 1,356 | 95,200 |
| 2015/04/06 | 1,350 | 1,368 | 1,332 | 1,356 | 112,600 |
| 2015/04/03 | 1,357 | 1,365 | 1,341 | 1,354 | 92,500 |
| 2015/04/02 | 1,340 | 1,371 | 1,338 | 1,358 | 100,100 |
| 2015/04/01 | 1,350 | 1,353 | 1,337 | 1,340 | 134,700 |
| 2015/03/31 | 1,362 | 1,377 | 1,357 | 1,361 | 134,300 |
| 2015/03/30 | 1,347 | 1,355 | 1,336 | 1,346 | 97,300 |
| 2015/03/27 | 1,366 | 1,385 | 1,341 | 1,357 | 143,000 |
| 2015/03/26 | 1,391 | 1,405 | 1,381 | 1,389 | 111,700 |
| 2015/03/25 | 1,405 | 1,411 | 1,390 | 1,405 | 99,500 |
| 2015/03/24 | 1,406 | 1,424 | 1,401 | 1,406 | 149,900 |
| 2015/03/23 | 1,390 | 1,410 | 1,390 | 1,406 | 100,400 |
| 2015/03/20 | 1,387 | 1,398 | 1,383 | 1,389 | 99,700 |
| 2015/03/19 | 1,395 | 1,403 | 1,378 | 1,393 | 87,100 |
| 2015/03/18 | 1,417 | 1,420 | 1,393 | 1,398 | 155,800 |
| 2015/03/17 | 1,435 | 1,443 | 1,411 | 1,418 | 115,900 |
| 2015/03/16 | 1,410 | 1,429 | 1,402 | 1,423 | 98,000 |
| 2015/03/13 | 1,412 | 1,420 | 1,394 | 1,416 | 324,100 |
| 2015/03/12 | 1,387 | 1,405 | 1,385 | 1,395 | 115,100 |
| 2015/03/11 | 1,363 | 1,387 | 1,353 | 1,380 | 123,900 |
| 2015/03/10 | 1,400 | 1,403 | 1,369 | 1,374 | 213,800 |
| 2015/03/09 | 1,399 | 1,405 | 1,380 | 1,400 | 142,300 |
| 2015/03/06 | 1,417 | 1,424 | 1,397 | 1,406 | 191,100 |
| 2015/03/05 | 1,379 | 1,405 | 1,379 | 1,403 | 186,400 |
| 2015/03/04 | 1,377 | 1,384 | 1,362 | 1,379 | 223,200 |
| 2015/03/03 | 1,420 | 1,429 | 1,376 | 1,388 | 268,000 |
| 2015/03/02 | 1,377 | 1,404 | 1,373 | 1,398 | 402,400 |
| 2015/02/27 | 1,350 | 1,357 | 1,338 | 1,355 | 140,300 |
| 2015/02/26 | 1,338 | 1,353 | 1,334 | 1,353 | 166,900 |
| 2015/02/25 | 1,314 | 1,348 | 1,314 | 1,338 | 332,900 |
| 2015/02/24 | 1,340 | 1,346 | 1,305 | 1,312 | 423,700 |
| 2015/02/23 | 1,318 | 1,341 | 1,317 | 1,336 | 480,600 |
| 2015/02/20 | 1,305 | 1,324 | 1,296 | 1,304 | 223,100 |
| 2015/02/19 | 1,280 | 1,306 | 1,278 | 1,298 | 330,700 |
| 2015/02/18 | 1,270 | 1,274 | 1,261 | 1,265 | 156,200 |
| 2015/02/17 | 1,251 | 1,274 | 1,244 | 1,255 | 279,700 |
| 2015/02/16 | 1,236 | 1,260 | 1,233 | 1,253 | 241,900 |
| 2015/02/13 | 1,251 | 1,256 | 1,234 | 1,237 | 362,400 |
| 2015/02/12 | 1,282 | 1,283 | 1,255 | 1,259 | 341,400 |
| 2015/02/10 | 1,292 | 1,293 | 1,270 | 1,278 | 187,400 |
| 2015/02/09 | 1,286 | 1,292 | 1,280 | 1,290 | 283,000 |
| 2015/02/06 | 1,259 | 1,278 | 1,238 | 1,261 | 311,200 |
| 2015/02/05 | 1,330 | 1,330 | 1,251 | 1,259 | 551,400 |
| 2015/02/04 | 1,350 | 1,376 | 1,343 | 1,356 | 128,100 |
| 2015/02/03 | 1,338 | 1,362 | 1,328 | 1,333 | 88,400 |
| 2015/02/02 | 1,327 | 1,343 | 1,323 | 1,334 | 83,100 |
| 2015/01/30 | 1,356 | 1,368 | 1,328 | 1,339 | 154,700 |
| 2015/01/29 | 1,363 | 1,363 | 1,350 | 1,357 | 76,100 |
| 2015/01/28 | 1,355 | 1,375 | 1,349 | 1,371 | 55,600 |
| 2015/01/27 | 1,361 | 1,368 | 1,346 | 1,363 | 61,900 |
| 2015/01/26 | 1,330 | 1,348 | 1,321 | 1,347 | 50,700 |
| 2015/01/23 | 1,343 | 1,347 | 1,335 | 1,340 | 70,600 |
| 2015/01/22 | 1,344 | 1,344 | 1,318 | 1,342 | 58,100 |
| 2015/01/21 | 1,353 | 1,362 | 1,333 | 1,343 | 138,500 |
| 2015/01/20 | 1,315 | 1,349 | 1,310 | 1,346 | 216,800 |
| 2015/01/19 | 1,310 | 1,315 | 1,299 | 1,308 | 176,800 |
| 2015/01/16 | 1,311 | 1,313 | 1,292 | 1,310 | 133,700 |
| 2015/01/15 | 1,328 | 1,349 | 1,322 | 1,344 | 153,300 |
| 2015/01/14 | 1,363 | 1,366 | 1,331 | 1,332 | 87,900 |
| 2015/01/13 | 1,375 | 1,386 | 1,342 | 1,378 | 128,600 |
| 2015/01/09 | 1,388 | 1,390 | 1,370 | 1,381 | 78,200 |
| 2015/01/08 | 1,390 | 1,397 | 1,385 | 1,388 | 96,800 |
| 2015/01/07 | 1,384 | 1,397 | 1,380 | 1,386 | 67,000 |
| 2015/01/06 | 1,417 | 1,429 | 1,390 | 1,392 | 121,800 |
| 2015/01/05 | 1,447 | 1,455 | 1,432 | 1,447 | 62,800 |