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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,967 | 1,990 | 1,965 | 1,986 | 33,700 |
| 2017/12/28 | 1,988 | 1,988 | 1,962 | 1,965 | 23,200 |
| 2017/12/27 | 1,986 | 1,998 | 1,976 | 1,984 | 31,600 |
| 2017/12/26 | 2,004 | 2,005 | 1,976 | 1,977 | 44,000 |
| 2017/12/25 | 2,034 | 2,049 | 2,002 | 2,008 | 35,400 |
| 2017/12/22 | 2,024 | 2,063 | 2,020 | 2,032 | 117,100 |
| 2017/12/21 | 2,011 | 2,033 | 2,006 | 2,024 | 60,700 |
| 2017/12/20 | 1,987 | 2,024 | 1,982 | 2,017 | 80,900 |
| 2017/12/19 | 1,991 | 1,997 | 1,973 | 1,994 | 40,800 |
| 2017/12/18 | 1,982 | 1,997 | 1,966 | 1,994 | 62,800 |
| 2017/12/15 | 1,972 | 1,984 | 1,930 | 1,974 | 108,000 |
| 2017/12/14 | 1,951 | 1,975 | 1,937 | 1,974 | 61,500 |
| 2017/12/13 | 1,968 | 1,968 | 1,930 | 1,943 | 77,400 |
| 2017/12/12 | 1,960 | 1,974 | 1,946 | 1,969 | 65,900 |
| 2017/12/11 | 1,936 | 1,963 | 1,928 | 1,960 | 71,600 |
| 2017/12/08 | 1,898 | 1,930 | 1,898 | 1,930 | 99,500 |
| 2017/12/07 | 1,866 | 1,899 | 1,865 | 1,882 | 84,900 |
| 2017/12/06 | 1,920 | 1,931 | 1,877 | 1,878 | 75,300 |
| 2017/12/05 | 1,866 | 1,957 | 1,866 | 1,952 | 137,200 |
| 2017/12/04 | 1,934 | 1,934 | 1,877 | 1,879 | 96,800 |
| 2017/12/01 | 1,921 | 1,933 | 1,902 | 1,921 | 74,100 |
| 2017/11/30 | 1,918 | 1,937 | 1,901 | 1,933 | 103,600 |
| 2017/11/29 | 1,896 | 1,924 | 1,880 | 1,921 | 138,000 |
| 2017/11/28 | 1,895 | 1,898 | 1,872 | 1,875 | 56,700 |
| 2017/11/27 | 1,932 | 1,932 | 1,896 | 1,900 | 56,100 |
| 2017/11/24 | 1,931 | 1,931 | 1,906 | 1,923 | 52,500 |
| 2017/11/22 | 1,936 | 1,956 | 1,926 | 1,931 | 93,800 |
| 2017/11/21 | 1,940 | 1,948 | 1,920 | 1,928 | 95,000 |
| 2017/11/20 | 1,873 | 1,902 | 1,865 | 1,900 | 84,700 |
| 2017/11/17 | 1,909 | 1,921 | 1,878 | 1,884 | 75,000 |
| 2017/11/16 | 1,873 | 1,914 | 1,869 | 1,908 | 78,100 |
| 2017/11/15 | 1,944 | 1,945 | 1,873 | 1,884 | 152,500 |
| 2017/11/14 | 1,976 | 1,984 | 1,957 | 1,971 | 76,200 |
| 2017/11/13 | 2,000 | 2,005 | 1,972 | 1,976 | 74,700 |
| 2017/11/10 | 1,968 | 2,040 | 1,968 | 1,998 | 180,500 |
| 2017/11/09 | 1,965 | 1,998 | 1,949 | 1,985 | 251,500 |
| 2017/11/08 | 2,022 | 2,030 | 1,932 | 1,949 | 396,200 |
| 2017/11/07 | 2,030 | 2,076 | 2,030 | 2,043 | 173,000 |
| 2017/11/06 | 2,006 | 2,049 | 2,000 | 2,047 | 164,900 |
| 2017/11/02 | 2,033 | 2,067 | 2,014 | 2,056 | 162,500 |
| 2017/11/01 | 2,030 | 2,047 | 2,022 | 2,041 | 121,500 |
| 2017/10/31 | 1,942 | 2,027 | 1,933 | 2,024 | 198,600 |
| 2017/10/30 | 1,951 | 1,965 | 1,931 | 1,962 | 184,600 |
| 2017/10/27 | 1,963 | 1,982 | 1,949 | 1,969 | 75,800 |
| 2017/10/26 | 1,933 | 1,962 | 1,931 | 1,956 | 76,600 |
| 2017/10/25 | 1,943 | 1,965 | 1,929 | 1,937 | 97,400 |
| 2017/10/24 | 1,885 | 1,944 | 1,883 | 1,943 | 127,700 |
| 2017/10/23 | 1,858 | 1,879 | 1,852 | 1,878 | 122,500 |
| 2017/10/20 | 1,866 | 1,872 | 1,841 | 1,863 | 73,100 |
| 2017/10/19 | 1,871 | 1,878 | 1,864 | 1,866 | 61,000 |
| 2017/10/18 | 1,862 | 1,874 | 1,852 | 1,872 | 70,500 |
| 2017/10/17 | 1,870 | 1,873 | 1,854 | 1,873 | 86,000 |
| 2017/10/16 | 1,854 | 1,878 | 1,846 | 1,870 | 63,500 |
| 2017/10/13 | 1,844 | 1,862 | 1,833 | 1,854 | 149,600 |
| 2017/10/12 | 1,880 | 1,880 | 1,859 | 1,861 | 64,800 |
| 2017/10/11 | 1,887 | 1,896 | 1,873 | 1,876 | 70,300 |
| 2017/10/10 | 1,860 | 1,917 | 1,860 | 1,894 | 122,000 |
| 2017/10/06 | 1,889 | 1,895 | 1,868 | 1,878 | 65,500 |
| 2017/10/05 | 1,900 | 1,917 | 1,886 | 1,889 | 61,200 |
| 2017/10/04 | 1,915 | 1,923 | 1,900 | 1,912 | 75,200 |
| 2017/10/03 | 1,911 | 1,915 | 1,895 | 1,911 | 74,000 |
| 2017/10/02 | 1,902 | 1,911 | 1,884 | 1,897 | 61,100 |
| 2017/09/29 | 1,883 | 1,899 | 1,865 | 1,896 | 114,700 |
| 2017/09/28 | 1,887 | 1,890 | 1,866 | 1,886 | 61,900 |
| 2017/09/27 | 1,848 | 1,882 | 1,836 | 1,881 | 100,500 |
| 2017/09/26 | 1,848 | 1,863 | 1,837 | 1,863 | 90,300 |
| 2017/09/25 | 1,848 | 1,855 | 1,831 | 1,850 | 101,200 |
| 2017/09/22 | 1,810 | 1,843 | 1,808 | 1,829 | 96,500 |
| 2017/09/21 | 1,801 | 1,809 | 1,787 | 1,806 | 105,500 |
| 2017/09/20 | 1,796 | 1,821 | 1,775 | 1,783 | 146,300 |
| 2017/09/19 | 1,789 | 1,808 | 1,788 | 1,805 | 148,000 |
| 2017/09/15 | 1,747 | 1,779 | 1,734 | 1,772 | 137,900 |
| 2017/09/14 | 1,768 | 1,772 | 1,740 | 1,751 | 123,100 |
| 2017/09/13 | 1,764 | 1,783 | 1,760 | 1,773 | 121,500 |
| 2017/09/12 | 1,771 | 1,779 | 1,756 | 1,760 | 94,800 |
| 2017/09/11 | 1,770 | 1,784 | 1,745 | 1,750 | 147,000 |
| 2017/09/08 | 1,758 | 1,769 | 1,736 | 1,747 | 117,000 |
| 2017/09/07 | 1,734 | 1,783 | 1,732 | 1,779 | 186,400 |
| 2017/09/06 | 1,717 | 1,733 | 1,678 | 1,729 | 148,100 |
| 2017/09/05 | 1,707 | 1,741 | 1,695 | 1,730 | 278,900 |
| 2017/09/04 | 1,661 | 1,712 | 1,661 | 1,695 | 184,600 |
| 2017/09/01 | 1,669 | 1,685 | 1,651 | 1,672 | 153,700 |
| 2017/08/31 | 1,675 | 1,688 | 1,660 | 1,677 | 92,500 |
| 2017/08/30 | 1,674 | 1,674 | 1,654 | 1,665 | 55,000 |
| 2017/08/29 | 1,661 | 1,669 | 1,646 | 1,664 | 69,500 |
| 2017/08/28 | 1,673 | 1,687 | 1,666 | 1,675 | 80,400 |
| 2017/08/25 | 1,647 | 1,673 | 1,646 | 1,667 | 63,300 |
| 2017/08/24 | 1,645 | 1,661 | 1,643 | 1,646 | 59,300 |
| 2017/08/23 | 1,669 | 1,671 | 1,638 | 1,649 | 88,000 |
| 2017/08/22 | 1,631 | 1,659 | 1,631 | 1,655 | 73,100 |
| 2017/08/21 | 1,654 | 1,654 | 1,623 | 1,638 | 128,700 |
| 2017/08/18 | 1,649 | 1,666 | 1,641 | 1,660 | 136,600 |
| 2017/08/17 | 1,671 | 1,678 | 1,651 | 1,666 | 81,600 |
| 2017/08/16 | 1,670 | 1,675 | 1,630 | 1,671 | 162,800 |
| 2017/08/15 | 1,666 | 1,677 | 1,639 | 1,673 | 119,300 |
| 2017/08/14 | 1,640 | 1,657 | 1,624 | 1,640 | 129,900 |
| 2017/08/10 | 1,666 | 1,687 | 1,648 | 1,657 | 110,300 |
| 2017/08/09 | 1,664 | 1,664 | 1,639 | 1,658 | 264,200 |
| 2017/08/08 | 1,637 | 1,686 | 1,637 | 1,671 | 300,400 |
| 2017/08/07 | 1,693 | 1,698 | 1,572 | 1,621 | 537,000 |
| 2017/08/04 | 1,800 | 1,801 | 1,673 | 1,692 | 581,500 |
| 2017/08/03 | 1,852 | 1,904 | 1,849 | 1,904 | 168,500 |
| 2017/08/02 | 1,831 | 1,856 | 1,830 | 1,848 | 76,200 |
| 2017/08/01 | 1,856 | 1,856 | 1,812 | 1,823 | 69,200 |
| 2017/07/31 | 1,841 | 1,885 | 1,828 | 1,848 | 173,100 |
| 2017/07/28 | 1,844 | 1,853 | 1,820 | 1,837 | 97,300 |
| 2017/07/27 | 1,834 | 1,856 | 1,813 | 1,840 | 108,700 |
| 2017/07/26 | 1,829 | 1,854 | 1,824 | 1,834 | 130,600 |
| 2017/07/25 | 1,804 | 1,819 | 1,794 | 1,811 | 93,900 |
| 2017/07/24 | 1,823 | 1,823 | 1,799 | 1,806 | 109,900 |
| 2017/07/21 | 1,825 | 1,837 | 1,819 | 1,823 | 111,200 |
| 2017/07/20 | 1,814 | 1,831 | 1,812 | 1,825 | 86,700 |
| 2017/07/19 | 1,828 | 1,830 | 1,813 | 1,823 | 61,600 |
| 2017/07/18 | 1,831 | 1,842 | 1,823 | 1,837 | 55,700 |
| 2017/07/14 | 1,834 | 1,861 | 1,834 | 1,847 | 64,200 |
| 2017/07/13 | 1,851 | 1,851 | 1,817 | 1,825 | 61,900 |
| 2017/07/12 | 1,833 | 1,857 | 1,823 | 1,839 | 69,800 |
| 2017/07/11 | 1,818 | 1,857 | 1,814 | 1,848 | 118,500 |
| 2017/07/10 | 1,824 | 1,825 | 1,812 | 1,817 | 65,000 |
| 2017/07/07 | 1,801 | 1,833 | 1,801 | 1,811 | 88,700 |
| 2017/07/06 | 1,802 | 1,826 | 1,799 | 1,813 | 97,500 |
| 2017/07/05 | 1,770 | 1,798 | 1,770 | 1,789 | 70,300 |
| 2017/07/04 | 1,824 | 1,828 | 1,772 | 1,774 | 109,200 |
| 2017/07/03 | 1,799 | 1,815 | 1,799 | 1,804 | 52,100 |
| 2017/06/30 | 1,819 | 1,835 | 1,792 | 1,804 | 98,200 |
| 2017/06/29 | 1,829 | 1,840 | 1,824 | 1,837 | 85,700 |
| 2017/06/28 | 1,822 | 1,844 | 1,798 | 1,802 | 132,500 |
| 2017/06/27 | 1,805 | 1,827 | 1,798 | 1,821 | 88,300 |
| 2017/06/26 | 1,802 | 1,815 | 1,796 | 1,803 | 54,700 |
| 2017/06/23 | 1,796 | 1,811 | 1,796 | 1,802 | 74,900 |
| 2017/06/22 | 1,814 | 1,814 | 1,793 | 1,794 | 110,300 |
| 2017/06/21 | 1,820 | 1,836 | 1,816 | 1,816 | 74,300 |
| 2017/06/20 | 1,822 | 1,840 | 1,822 | 1,833 | 99,800 |
| 2017/06/19 | 1,799 | 1,833 | 1,799 | 1,808 | 93,900 |
| 2017/06/16 | 1,792 | 1,804 | 1,782 | 1,787 | 104,200 |
| 2017/06/15 | 1,805 | 1,812 | 1,784 | 1,785 | 117,300 |
| 2017/06/14 | 1,832 | 1,838 | 1,800 | 1,800 | 116,800 |
| 2017/06/13 | 1,813 | 1,844 | 1,811 | 1,834 | 106,800 |
| 2017/06/12 | 1,800 | 1,823 | 1,798 | 1,808 | 102,300 |
| 2017/06/09 | 1,805 | 1,818 | 1,795 | 1,800 | 109,300 |
| 2017/06/08 | 1,815 | 1,834 | 1,808 | 1,808 | 93,100 |
| 2017/06/07 | 1,812 | 1,823 | 1,802 | 1,806 | 97,600 |
| 2017/06/06 | 1,847 | 1,857 | 1,813 | 1,815 | 158,900 |
| 2017/06/05 | 1,839 | 1,874 | 1,821 | 1,852 | 222,700 |
| 2017/06/02 | 1,819 | 1,855 | 1,818 | 1,831 | 182,000 |
| 2017/06/01 | 1,793 | 1,821 | 1,793 | 1,807 | 140,800 |
| 2017/05/31 | 1,819 | 1,831 | 1,790 | 1,796 | 165,600 |
| 2017/05/30 | 1,793 | 1,828 | 1,791 | 1,826 | 161,200 |
| 2017/05/29 | 1,764 | 1,800 | 1,761 | 1,777 | 258,700 |
| 2017/05/26 | 1,856 | 1,897 | 1,799 | 1,804 | 306,700 |
| 2017/05/25 | 1,898 | 1,907 | 1,880 | 1,880 | 104,000 |
| 2017/05/24 | 1,926 | 1,933 | 1,900 | 1,907 | 180,700 |
| 2017/05/23 | 1,950 | 1,957 | 1,895 | 1,906 | 240,900 |
| 2017/05/22 | 1,984 | 1,986 | 1,955 | 1,957 | 178,200 |
| 2017/05/19 | 1,981 | 2,006 | 1,966 | 1,969 | 123,900 |
| 2017/05/18 | 1,928 | 1,986 | 1,928 | 1,975 | 104,700 |
| 2017/05/17 | 1,996 | 2,014 | 1,981 | 2,011 | 95,800 |
| 2017/05/16 | 1,970 | 2,017 | 1,970 | 2,013 | 190,000 |
| 2017/05/15 | 1,926 | 1,975 | 1,906 | 1,954 | 210,300 |
| 2017/05/12 | 1,918 | 1,973 | 1,905 | 1,964 | 348,100 |
| 2017/05/11 | 1,860 | 1,911 | 1,833 | 1,909 | 262,300 |
| 2017/05/10 | 1,866 | 1,884 | 1,845 | 1,857 | 128,600 |
| 2017/05/09 | 1,878 | 1,878 | 1,848 | 1,862 | 107,400 |
| 2017/05/08 | 1,859 | 1,873 | 1,830 | 1,873 | 181,000 |
| 2017/05/02 | 1,825 | 1,854 | 1,821 | 1,833 | 139,700 |
| 2017/05/01 | 1,820 | 1,826 | 1,798 | 1,826 | 155,600 |
| 2017/04/28 | 1,858 | 1,866 | 1,831 | 1,839 | 148,900 |
| 2017/04/27 | 1,868 | 1,884 | 1,859 | 1,869 | 138,900 |
| 2017/04/26 | 1,860 | 1,890 | 1,845 | 1,882 | 134,200 |
| 2017/04/25 | 1,798 | 1,837 | 1,789 | 1,836 | 107,600 |
| 2017/04/24 | 1,828 | 1,838 | 1,784 | 1,795 | 110,500 |
| 2017/04/21 | 1,784 | 1,806 | 1,766 | 1,800 | 149,000 |
| 2017/04/20 | 1,880 | 1,880 | 1,750 | 1,776 | 306,900 |
| 2017/04/19 | 1,663 | 1,689 | 1,663 | 1,681 | 79,000 |
| 2017/04/18 | 1,664 | 1,702 | 1,664 | 1,680 | 67,600 |
| 2017/04/17 | 1,645 | 1,668 | 1,637 | 1,659 | 38,200 |
| 2017/04/14 | 1,659 | 1,676 | 1,654 | 1,659 | 70,600 |
| 2017/04/13 | 1,680 | 1,682 | 1,652 | 1,680 | 104,000 |
| 2017/04/12 | 1,703 | 1,716 | 1,695 | 1,710 | 70,200 |
| 2017/04/11 | 1,733 | 1,742 | 1,720 | 1,731 | 61,600 |
| 2017/04/10 | 1,750 | 1,765 | 1,732 | 1,756 | 50,800 |
| 2017/04/07 | 1,719 | 1,746 | 1,715 | 1,731 | 77,100 |
| 2017/04/06 | 1,754 | 1,768 | 1,698 | 1,702 | 195,400 |
| 2017/04/05 | 1,812 | 1,825 | 1,742 | 1,770 | 159,700 |
| 2017/04/04 | 1,862 | 1,888 | 1,816 | 1,832 | 149,700 |
| 2017/04/03 | 1,864 | 1,879 | 1,840 | 1,861 | 96,200 |
| 2017/03/31 | 1,880 | 1,885 | 1,848 | 1,848 | 107,800 |
| 2017/03/30 | 1,899 | 1,918 | 1,870 | 1,875 | 83,500 |
| 2017/03/29 | 1,912 | 1,913 | 1,880 | 1,902 | 39,100 |
| 2017/03/28 | 1,869 | 1,914 | 1,866 | 1,905 | 108,200 |
| 2017/03/27 | 1,858 | 1,867 | 1,845 | 1,851 | 64,800 |
| 2017/03/24 | 1,880 | 1,886 | 1,864 | 1,880 | 52,700 |
| 2017/03/23 | 1,877 | 1,896 | 1,872 | 1,889 | 48,100 |
| 2017/03/22 | 1,900 | 1,908 | 1,862 | 1,877 | 87,600 |
| 2017/03/21 | 1,923 | 1,946 | 1,922 | 1,937 | 51,200 |
| 2017/03/17 | 1,911 | 1,939 | 1,902 | 1,939 | 80,500 |
| 2017/03/16 | 1,877 | 1,914 | 1,868 | 1,911 | 52,400 |
| 2017/03/15 | 1,888 | 1,905 | 1,887 | 1,898 | 35,100 |
| 2017/03/14 | 1,890 | 1,913 | 1,872 | 1,899 | 65,100 |
| 2017/03/13 | 1,898 | 1,906 | 1,886 | 1,890 | 55,400 |
| 2017/03/10 | 1,897 | 1,903 | 1,875 | 1,896 | 118,900 |
| 2017/03/09 | 1,891 | 1,915 | 1,889 | 1,897 | 72,400 |
| 2017/03/08 | 1,869 | 1,883 | 1,860 | 1,883 | 47,900 |
| 2017/03/07 | 1,880 | 1,885 | 1,866 | 1,876 | 47,700 |
| 2017/03/06 | 1,866 | 1,894 | 1,865 | 1,883 | 41,500 |
| 2017/03/03 | 1,875 | 1,889 | 1,866 | 1,881 | 76,300 |
| 2017/03/02 | 1,865 | 1,877 | 1,849 | 1,866 | 94,800 |
| 2017/03/01 | 1,867 | 1,867 | 1,821 | 1,862 | 107,900 |
| 2017/02/28 | 1,766 | 1,868 | 1,747 | 1,862 | 218,400 |
| 2017/02/27 | 1,743 | 1,761 | 1,734 | 1,757 | 87,700 |
| 2017/02/24 | 1,764 | 1,773 | 1,748 | 1,755 | 34,500 |
| 2017/02/23 | 1,773 | 1,781 | 1,751 | 1,781 | 65,700 |
| 2017/02/22 | 1,787 | 1,787 | 1,756 | 1,767 | 53,000 |
| 2017/02/21 | 1,772 | 1,789 | 1,746 | 1,778 | 126,200 |
| 2017/02/20 | 1,801 | 1,801 | 1,778 | 1,785 | 65,600 |
| 2017/02/17 | 1,796 | 1,834 | 1,785 | 1,811 | 156,500 |
| 2017/02/16 | 1,800 | 1,834 | 1,791 | 1,805 | 188,300 |
| 2017/02/15 | 1,767 | 1,801 | 1,749 | 1,796 | 143,300 |
| 2017/02/14 | 1,755 | 1,774 | 1,747 | 1,748 | 59,200 |
| 2017/02/13 | 1,750 | 1,760 | 1,736 | 1,741 | 75,600 |
| 2017/02/10 | 1,735 | 1,750 | 1,699 | 1,734 | 94,400 |
| 2017/02/09 | 1,681 | 1,711 | 1,669 | 1,704 | 75,100 |
| 2017/02/08 | 1,697 | 1,704 | 1,671 | 1,700 | 46,600 |
| 2017/02/07 | 1,687 | 1,700 | 1,652 | 1,695 | 130,100 |
| 2017/02/06 | 1,729 | 1,741 | 1,687 | 1,697 | 160,200 |
| 2017/02/03 | 1,627 | 1,659 | 1,613 | 1,649 | 118,700 |
| 2017/02/02 | 1,712 | 1,715 | 1,629 | 1,632 | 137,300 |
| 2017/02/01 | 1,606 | 1,715 | 1,593 | 1,707 | 292,100 |
| 2017/01/31 | 1,597 | 1,634 | 1,591 | 1,625 | 133,200 |
| 2017/01/30 | 1,600 | 1,634 | 1,592 | 1,628 | 84,000 |
| 2017/01/27 | 1,600 | 1,625 | 1,591 | 1,604 | 114,700 |
| 2017/01/26 | 1,600 | 1,600 | 1,578 | 1,592 | 71,300 |
| 2017/01/25 | 1,593 | 1,593 | 1,567 | 1,579 | 69,600 |
| 2017/01/24 | 1,561 | 1,575 | 1,548 | 1,559 | 61,500 |
| 2017/01/23 | 1,576 | 1,585 | 1,567 | 1,570 | 46,700 |
| 2017/01/20 | 1,586 | 1,592 | 1,575 | 1,588 | 68,300 |
| 2017/01/19 | 1,590 | 1,594 | 1,578 | 1,586 | 76,900 |
| 2017/01/18 | 1,556 | 1,592 | 1,545 | 1,586 | 82,400 |
| 2017/01/17 | 1,579 | 1,587 | 1,564 | 1,566 | 53,600 |
| 2017/01/16 | 1,606 | 1,618 | 1,581 | 1,587 | 86,700 |
| 2017/01/13 | 1,600 | 1,619 | 1,600 | 1,611 | 83,900 |
| 2017/01/12 | 1,609 | 1,614 | 1,591 | 1,611 | 108,900 |
| 2017/01/11 | 1,615 | 1,615 | 1,592 | 1,613 | 102,200 |
| 2017/01/10 | 1,623 | 1,637 | 1,598 | 1,615 | 102,600 |
| 2017/01/06 | 1,610 | 1,620 | 1,594 | 1,615 | 90,900 |
| 2017/01/05 | 1,610 | 1,632 | 1,596 | 1,629 | 123,700 |
| 2017/01/04 | 1,571 | 1,623 | 1,570 | 1,601 | 232,500 |