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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,621 | 1,621 | 1,594 | 1,609 | 34,800 |
| 2019/12/27 | 1,641 | 1,643 | 1,625 | 1,629 | 44,200 |
| 2019/12/26 | 1,636 | 1,638 | 1,606 | 1,627 | 42,600 |
| 2019/12/25 | 1,638 | 1,662 | 1,616 | 1,629 | 42,000 |
| 2019/12/24 | 1,656 | 1,664 | 1,641 | 1,643 | 65,000 |
| 2019/12/23 | 1,650 | 1,664 | 1,650 | 1,650 | 35,700 |
| 2019/12/20 | 1,644 | 1,670 | 1,640 | 1,643 | 79,400 |
| 2019/12/19 | 1,635 | 1,645 | 1,627 | 1,643 | 35,800 |
| 2019/12/18 | 1,679 | 1,679 | 1,638 | 1,639 | 40,600 |
| 2019/12/17 | 1,667 | 1,683 | 1,650 | 1,679 | 81,100 |
| 2019/12/16 | 1,653 | 1,665 | 1,643 | 1,653 | 40,500 |
| 2019/12/13 | 1,666 | 1,667 | 1,642 | 1,647 | 94,400 |
| 2019/12/12 | 1,630 | 1,633 | 1,605 | 1,618 | 55,000 |
| 2019/12/11 | 1,638 | 1,639 | 1,605 | 1,620 | 74,100 |
| 2019/12/10 | 1,653 | 1,653 | 1,629 | 1,650 | 66,300 |
| 2019/12/09 | 1,657 | 1,666 | 1,634 | 1,656 | 80,600 |
| 2019/12/06 | 1,624 | 1,644 | 1,623 | 1,633 | 78,400 |
| 2019/12/05 | 1,615 | 1,617 | 1,601 | 1,617 | 57,000 |
| 2019/12/04 | 1,591 | 1,614 | 1,577 | 1,612 | 46,100 |
| 2019/12/03 | 1,600 | 1,608 | 1,583 | 1,604 | 42,400 |
| 2019/12/02 | 1,615 | 1,644 | 1,614 | 1,631 | 38,800 |
| 2019/11/29 | 1,622 | 1,627 | 1,608 | 1,614 | 64,700 |
| 2019/11/28 | 1,629 | 1,633 | 1,604 | 1,616 | 46,700 |
| 2019/11/27 | 1,620 | 1,630 | 1,604 | 1,629 | 46,400 |
| 2019/11/26 | 1,626 | 1,630 | 1,612 | 1,620 | 89,200 |
| 2019/11/25 | 1,610 | 1,629 | 1,609 | 1,619 | 78,400 |
| 2019/11/22 | 1,582 | 1,599 | 1,582 | 1,588 | 50,200 |
| 2019/11/21 | 1,559 | 1,588 | 1,550 | 1,582 | 79,400 |
| 2019/11/20 | 1,565 | 1,581 | 1,553 | 1,559 | 51,700 |
| 2019/11/19 | 1,569 | 1,586 | 1,567 | 1,576 | 53,400 |
| 2019/11/18 | 1,607 | 1,610 | 1,574 | 1,581 | 78,300 |
| 2019/11/15 | 1,572 | 1,598 | 1,563 | 1,598 | 61,600 |
| 2019/11/14 | 1,621 | 1,624 | 1,560 | 1,566 | 96,400 |
| 2019/11/13 | 1,592 | 1,597 | 1,579 | 1,592 | 83,100 |
| 2019/11/12 | 1,555 | 1,593 | 1,544 | 1,592 | 68,100 |
| 2019/11/11 | 1,572 | 1,574 | 1,538 | 1,554 | 100,900 |
| 2019/11/08 | 1,585 | 1,628 | 1,557 | 1,591 | 190,700 |
| 2019/11/07 | 1,494 | 1,570 | 1,493 | 1,557 | 203,900 |
| 2019/11/06 | 1,527 | 1,532 | 1,488 | 1,503 | 209,000 |
| 2019/11/05 | 1,491 | 1,520 | 1,490 | 1,516 | 103,800 |
| 2019/11/01 | 1,464 | 1,487 | 1,458 | 1,486 | 83,500 |
| 2019/10/31 | 1,454 | 1,466 | 1,430 | 1,464 | 74,200 |
| 2019/10/30 | 1,466 | 1,466 | 1,445 | 1,465 | 207,100 |
| 2019/10/29 | 1,445 | 1,462 | 1,440 | 1,459 | 110,800 |
| 2019/10/28 | 1,435 | 1,449 | 1,422 | 1,428 | 99,200 |
| 2019/10/25 | 1,430 | 1,437 | 1,418 | 1,431 | 68,800 |
| 2019/10/24 | 1,413 | 1,428 | 1,406 | 1,428 | 100,400 |
| 2019/10/23 | 1,395 | 1,398 | 1,379 | 1,398 | 90,100 |
| 2019/10/21 | 1,382 | 1,397 | 1,365 | 1,389 | 63,300 |
| 2019/10/18 | 1,381 | 1,394 | 1,367 | 1,375 | 62,000 |
| 2019/10/17 | 1,401 | 1,401 | 1,367 | 1,371 | 73,100 |
| 2019/10/16 | 1,400 | 1,421 | 1,399 | 1,404 | 143,800 |
| 2019/10/15 | 1,372 | 1,389 | 1,370 | 1,385 | 105,300 |
| 2019/10/11 | 1,347 | 1,358 | 1,337 | 1,356 | 74,000 |
| 2019/10/10 | 1,342 | 1,350 | 1,323 | 1,329 | 100,400 |
| 2019/10/09 | 1,302 | 1,330 | 1,295 | 1,330 | 56,500 |
| 2019/10/08 | 1,298 | 1,310 | 1,287 | 1,310 | 81,900 |
| 2019/10/07 | 1,295 | 1,302 | 1,272 | 1,291 | 49,100 |
| 2019/10/04 | 1,269 | 1,302 | 1,269 | 1,297 | 67,000 |
| 2019/10/03 | 1,279 | 1,287 | 1,268 | 1,282 | 78,700 |
| 2019/10/02 | 1,304 | 1,326 | 1,303 | 1,317 | 53,200 |
| 2019/10/01 | 1,300 | 1,325 | 1,291 | 1,318 | 49,800 |
| 2019/09/30 | 1,310 | 1,316 | 1,287 | 1,297 | 68,200 |
| 2019/09/27 | 1,356 | 1,361 | 1,310 | 1,328 | 107,500 |
| 2019/09/26 | 1,366 | 1,384 | 1,347 | 1,353 | 160,200 |
| 2019/09/25 | 1,349 | 1,370 | 1,339 | 1,361 | 76,900 |
| 2019/09/24 | 1,349 | 1,367 | 1,342 | 1,354 | 107,000 |
| 2019/09/20 | 1,345 | 1,363 | 1,340 | 1,354 | 147,900 |
| 2019/09/19 | 1,311 | 1,338 | 1,311 | 1,332 | 136,300 |
| 2019/09/18 | 1,327 | 1,345 | 1,327 | 1,330 | 101,900 |
| 2019/09/17 | 1,300 | 1,337 | 1,292 | 1,321 | 138,500 |
| 2019/09/13 | 1,306 | 1,320 | 1,283 | 1,309 | 193,100 |
| 2019/09/12 | 1,283 | 1,310 | 1,278 | 1,293 | 149,500 |
| 2019/09/11 | 1,233 | 1,269 | 1,218 | 1,268 | 166,400 |
| 2019/09/10 | 1,190 | 1,236 | 1,190 | 1,229 | 162,300 |
| 2019/09/09 | 1,164 | 1,198 | 1,164 | 1,188 | 152,800 |
| 2019/09/06 | 1,151 | 1,177 | 1,151 | 1,167 | 353,500 |
| 2019/09/05 | 1,174 | 1,203 | 1,148 | 1,154 | 368,700 |
| 2019/09/04 | 1,203 | 1,203 | 1,185 | 1,187 | 37,900 |
| 2019/09/03 | 1,202 | 1,216 | 1,197 | 1,209 | 19,400 |
| 2019/09/02 | 1,202 | 1,207 | 1,196 | 1,197 | 24,800 |
| 2019/08/30 | 1,191 | 1,207 | 1,180 | 1,203 | 69,900 |
| 2019/08/29 | 1,182 | 1,185 | 1,155 | 1,171 | 31,600 |
| 2019/08/28 | 1,187 | 1,192 | 1,178 | 1,187 | 18,500 |
| 2019/08/27 | 1,190 | 1,197 | 1,182 | 1,186 | 55,000 |
| 2019/08/26 | 1,169 | 1,198 | 1,166 | 1,171 | 66,400 |
| 2019/08/23 | 1,209 | 1,237 | 1,205 | 1,212 | 50,000 |
| 2019/08/22 | 1,201 | 1,211 | 1,200 | 1,207 | 60,300 |
| 2019/08/21 | 1,178 | 1,199 | 1,177 | 1,188 | 35,700 |
| 2019/08/20 | 1,184 | 1,206 | 1,176 | 1,199 | 41,400 |
| 2019/08/19 | 1,189 | 1,205 | 1,173 | 1,178 | 70,400 |
| 2019/08/16 | 1,163 | 1,184 | 1,160 | 1,168 | 37,600 |
| 2019/08/15 | 1,156 | 1,174 | 1,152 | 1,174 | 41,600 |
| 2019/08/14 | 1,200 | 1,208 | 1,186 | 1,192 | 56,700 |
| 2019/08/13 | 1,180 | 1,189 | 1,160 | 1,182 | 102,300 |
| 2019/08/09 | 1,207 | 1,232 | 1,206 | 1,208 | 67,100 |
| 2019/08/08 | 1,177 | 1,212 | 1,171 | 1,194 | 92,500 |
| 2019/08/07 | 1,172 | 1,210 | 1,172 | 1,193 | 82,600 |
| 2019/08/06 | 1,196 | 1,246 | 1,187 | 1,235 | 72,000 |
| 2019/08/05 | 1,271 | 1,272 | 1,211 | 1,226 | 66,400 |
| 2019/08/02 | 1,305 | 1,315 | 1,263 | 1,279 | 95,600 |
| 2019/08/01 | 1,341 | 1,355 | 1,337 | 1,344 | 29,500 |
| 2019/07/31 | 1,347 | 1,364 | 1,346 | 1,348 | 75,800 |
| 2019/07/30 | 1,349 | 1,362 | 1,344 | 1,354 | 90,100 |
| 2019/07/29 | 1,364 | 1,364 | 1,346 | 1,355 | 46,300 |
| 2019/07/26 | 1,365 | 1,372 | 1,354 | 1,366 | 41,300 |
| 2019/07/25 | 1,370 | 1,393 | 1,370 | 1,381 | 38,100 |
| 2019/07/24 | 1,369 | 1,383 | 1,358 | 1,378 | 53,000 |
| 2019/07/23 | 1,349 | 1,381 | 1,340 | 1,369 | 74,500 |
| 2019/07/22 | 1,344 | 1,355 | 1,341 | 1,346 | 48,900 |
| 2019/07/19 | 1,306 | 1,354 | 1,305 | 1,348 | 48,500 |
| 2019/07/18 | 1,332 | 1,338 | 1,296 | 1,303 | 77,500 |
| 2019/07/17 | 1,343 | 1,360 | 1,336 | 1,347 | 37,500 |
| 2019/07/16 | 1,355 | 1,366 | 1,343 | 1,350 | 53,800 |
| 2019/07/12 | 1,373 | 1,389 | 1,370 | 1,372 | 59,800 |
| 2019/07/11 | 1,339 | 1,373 | 1,339 | 1,367 | 57,200 |
| 2019/07/10 | 1,350 | 1,355 | 1,334 | 1,334 | 79,600 |
| 2019/07/09 | 1,398 | 1,405 | 1,369 | 1,376 | 71,500 |
| 2019/07/08 | 1,425 | 1,425 | 1,404 | 1,404 | 44,500 |
| 2019/07/05 | 1,439 | 1,441 | 1,426 | 1,432 | 37,200 |
| 2019/07/04 | 1,440 | 1,454 | 1,438 | 1,443 | 64,500 |
| 2019/07/03 | 1,418 | 1,452 | 1,415 | 1,437 | 90,000 |
| 2019/07/02 | 1,400 | 1,442 | 1,387 | 1,438 | 86,000 |
| 2019/07/01 | 1,366 | 1,410 | 1,354 | 1,409 | 110,100 |
| 2019/06/28 | 1,319 | 1,346 | 1,319 | 1,341 | 50,400 |
| 2019/06/27 | 1,300 | 1,334 | 1,300 | 1,333 | 46,800 |
| 2019/06/26 | 1,306 | 1,321 | 1,299 | 1,303 | 37,500 |
| 2019/06/25 | 1,326 | 1,342 | 1,310 | 1,313 | 54,700 |
| 2019/06/24 | 1,360 | 1,367 | 1,340 | 1,343 | 47,900 |
| 2019/06/21 | 1,352 | 1,372 | 1,350 | 1,360 | 92,400 |
| 2019/06/20 | 1,333 | 1,359 | 1,323 | 1,352 | 63,000 |
| 2019/06/19 | 1,296 | 1,338 | 1,295 | 1,330 | 112,500 |
| 2019/06/18 | 1,279 | 1,296 | 1,260 | 1,268 | 49,800 |
| 2019/06/17 | 1,306 | 1,310 | 1,278 | 1,284 | 62,300 |
| 2019/06/14 | 1,326 | 1,329 | 1,306 | 1,306 | 70,300 |
| 2019/06/13 | 1,343 | 1,348 | 1,321 | 1,334 | 41,000 |
| 2019/06/12 | 1,373 | 1,376 | 1,355 | 1,355 | 42,500 |
| 2019/06/11 | 1,375 | 1,378 | 1,362 | 1,375 | 43,400 |
| 2019/06/10 | 1,373 | 1,381 | 1,355 | 1,375 | 48,500 |
| 2019/06/07 | 1,374 | 1,374 | 1,359 | 1,368 | 16,400 |
| 2019/06/06 | 1,367 | 1,374 | 1,356 | 1,365 | 24,400 |
| 2019/06/05 | 1,365 | 1,378 | 1,345 | 1,367 | 45,200 |
| 2019/06/04 | 1,316 | 1,347 | 1,308 | 1,347 | 44,500 |
| 2019/06/03 | 1,312 | 1,334 | 1,307 | 1,323 | 59,200 |
| 2019/05/31 | 1,334 | 1,334 | 1,312 | 1,316 | 54,300 |
| 2019/05/30 | 1,356 | 1,366 | 1,340 | 1,351 | 38,200 |
| 2019/05/29 | 1,337 | 1,376 | 1,337 | 1,372 | 59,300 |
| 2019/05/28 | 1,380 | 1,380 | 1,356 | 1,358 | 87,900 |
| 2019/05/27 | 1,356 | 1,391 | 1,351 | 1,382 | 43,200 |
| 2019/05/24 | 1,326 | 1,359 | 1,315 | 1,359 | 55,400 |
| 2019/05/23 | 1,342 | 1,342 | 1,321 | 1,326 | 55,800 |
| 2019/05/22 | 1,350 | 1,350 | 1,335 | 1,342 | 38,100 |
| 2019/05/21 | 1,342 | 1,350 | 1,321 | 1,350 | 41,100 |
| 2019/05/20 | 1,374 | 1,381 | 1,346 | 1,352 | 33,800 |
| 2019/05/17 | 1,372 | 1,397 | 1,367 | 1,383 | 71,600 |
| 2019/05/16 | 1,337 | 1,355 | 1,319 | 1,355 | 51,100 |
| 2019/05/15 | 1,356 | 1,356 | 1,320 | 1,341 | 73,000 |
| 2019/05/14 | 1,343 | 1,343 | 1,313 | 1,341 | 59,800 |
| 2019/05/13 | 1,411 | 1,411 | 1,371 | 1,373 | 104,200 |
| 2019/05/10 | 1,456 | 1,501 | 1,407 | 1,411 | 129,300 |
| 2019/05/09 | 1,487 | 1,487 | 1,453 | 1,458 | 91,100 |
| 2019/05/08 | 1,516 | 1,516 | 1,492 | 1,496 | 89,800 |
| 2019/05/07 | 1,549 | 1,551 | 1,516 | 1,533 | 65,000 |
| 2019/04/26 | 1,544 | 1,566 | 1,544 | 1,562 | 65,300 |
| 2019/04/25 | 1,544 | 1,561 | 1,538 | 1,557 | 72,800 |
| 2019/04/24 | 1,566 | 1,569 | 1,539 | 1,546 | 70,500 |
| 2019/04/23 | 1,570 | 1,578 | 1,564 | 1,570 | 35,200 |
| 2019/04/22 | 1,571 | 1,571 | 1,552 | 1,564 | 28,000 |
| 2019/04/19 | 1,575 | 1,592 | 1,569 | 1,576 | 68,900 |
| 2019/04/18 | 1,565 | 1,565 | 1,541 | 1,548 | 60,100 |
| 2019/04/17 | 1,552 | 1,577 | 1,549 | 1,568 | 82,200 |
| 2019/04/16 | 1,558 | 1,573 | 1,543 | 1,551 | 38,800 |
| 2019/04/15 | 1,545 | 1,597 | 1,545 | 1,570 | 98,300 |
| 2019/04/12 | 1,506 | 1,525 | 1,495 | 1,520 | 58,100 |
| 2019/04/11 | 1,507 | 1,520 | 1,501 | 1,512 | 39,100 |
| 2019/04/10 | 1,520 | 1,520 | 1,506 | 1,519 | 38,600 |
| 2019/04/09 | 1,546 | 1,546 | 1,520 | 1,532 | 38,700 |
| 2019/04/08 | 1,561 | 1,565 | 1,541 | 1,543 | 37,300 |
| 2019/04/05 | 1,548 | 1,572 | 1,546 | 1,561 | 54,900 |
| 2019/04/04 | 1,556 | 1,572 | 1,552 | 1,556 | 41,500 |
| 2019/04/03 | 1,532 | 1,558 | 1,515 | 1,556 | 72,600 |
| 2019/04/02 | 1,556 | 1,566 | 1,544 | 1,549 | 63,600 |
| 2019/04/01 | 1,511 | 1,547 | 1,508 | 1,545 | 90,600 |
| 2019/03/29 | 1,512 | 1,512 | 1,480 | 1,481 | 32,000 |
| 2019/03/28 | 1,541 | 1,542 | 1,501 | 1,501 | 52,000 |
| 2019/03/27 | 1,528 | 1,556 | 1,522 | 1,550 | 103,700 |
| 2019/03/26 | 1,518 | 1,582 | 1,518 | 1,582 | 147,900 |
| 2019/03/25 | 1,510 | 1,538 | 1,492 | 1,497 | 111,300 |
| 2019/03/22 | 1,550 | 1,589 | 1,550 | 1,588 | 110,000 |
| 2019/03/20 | 1,549 | 1,562 | 1,542 | 1,550 | 163,700 |
| 2019/03/19 | 1,555 | 1,582 | 1,554 | 1,563 | 75,700 |
| 2019/03/18 | 1,533 | 1,552 | 1,522 | 1,548 | 78,300 |
| 2019/03/15 | 1,502 | 1,527 | 1,502 | 1,518 | 81,900 |
| 2019/03/14 | 1,503 | 1,503 | 1,475 | 1,489 | 95,100 |
| 2019/03/13 | 1,453 | 1,506 | 1,450 | 1,493 | 121,800 |
| 2019/03/12 | 1,432 | 1,467 | 1,432 | 1,458 | 91,200 |
| 2019/03/11 | 1,383 | 1,411 | 1,373 | 1,407 | 70,400 |
| 2019/03/08 | 1,401 | 1,414 | 1,378 | 1,382 | 118,800 |
| 2019/03/07 | 1,416 | 1,421 | 1,401 | 1,405 | 95,500 |
| 2019/03/06 | 1,464 | 1,464 | 1,415 | 1,420 | 103,900 |
| 2019/03/05 | 1,492 | 1,494 | 1,463 | 1,474 | 60,300 |
| 2019/03/04 | 1,506 | 1,512 | 1,495 | 1,508 | 35,000 |
| 2019/03/01 | 1,487 | 1,504 | 1,482 | 1,488 | 35,800 |
| 2019/02/28 | 1,489 | 1,498 | 1,479 | 1,484 | 51,000 |
| 2019/02/27 | 1,493 | 1,497 | 1,480 | 1,494 | 34,900 |
| 2019/02/26 | 1,508 | 1,509 | 1,480 | 1,484 | 32,400 |
| 2019/02/25 | 1,494 | 1,508 | 1,484 | 1,505 | 26,600 |
| 2019/02/22 | 1,500 | 1,500 | 1,479 | 1,487 | 34,600 |
| 2019/02/21 | 1,492 | 1,506 | 1,490 | 1,500 | 43,700 |
| 2019/02/20 | 1,504 | 1,513 | 1,491 | 1,498 | 58,900 |
| 2019/02/19 | 1,521 | 1,523 | 1,505 | 1,509 | 52,800 |
| 2019/02/18 | 1,513 | 1,543 | 1,513 | 1,528 | 97,000 |
| 2019/02/15 | 1,487 | 1,488 | 1,460 | 1,483 | 69,200 |
| 2019/02/14 | 1,497 | 1,529 | 1,497 | 1,507 | 69,100 |
| 2019/02/13 | 1,521 | 1,524 | 1,474 | 1,484 | 146,900 |
| 2019/02/12 | 1,511 | 1,529 | 1,489 | 1,520 | 110,700 |
| 2019/02/08 | 1,508 | 1,518 | 1,494 | 1,507 | 87,700 |
| 2019/02/07 | 1,579 | 1,583 | 1,530 | 1,548 | 45,900 |
| 2019/02/06 | 1,579 | 1,593 | 1,570 | 1,579 | 43,100 |
| 2019/02/05 | 1,565 | 1,577 | 1,563 | 1,568 | 33,300 |
| 2019/02/04 | 1,524 | 1,559 | 1,523 | 1,559 | 52,400 |
| 2019/02/01 | 1,517 | 1,530 | 1,504 | 1,504 | 35,900 |
| 2019/01/31 | 1,530 | 1,544 | 1,511 | 1,534 | 58,300 |
| 2019/01/30 | 1,549 | 1,549 | 1,508 | 1,508 | 81,600 |
| 2019/01/29 | 1,531 | 1,552 | 1,528 | 1,542 | 54,300 |
| 2019/01/28 | 1,550 | 1,553 | 1,532 | 1,534 | 48,600 |
| 2019/01/25 | 1,542 | 1,570 | 1,541 | 1,548 | 43,100 |
| 2019/01/24 | 1,530 | 1,558 | 1,512 | 1,550 | 55,900 |
| 2019/01/23 | 1,531 | 1,539 | 1,508 | 1,530 | 52,900 |
| 2019/01/22 | 1,531 | 1,554 | 1,524 | 1,531 | 79,200 |
| 2019/01/21 | 1,509 | 1,522 | 1,500 | 1,512 | 50,200 |
| 2019/01/18 | 1,461 | 1,491 | 1,458 | 1,490 | 43,700 |
| 2019/01/17 | 1,466 | 1,481 | 1,443 | 1,455 | 47,600 |
| 2019/01/16 | 1,477 | 1,479 | 1,442 | 1,455 | 45,500 |
| 2019/01/15 | 1,415 | 1,480 | 1,415 | 1,477 | 49,500 |
| 2019/01/11 | 1,456 | 1,459 | 1,432 | 1,435 | 49,300 |
| 2019/01/10 | 1,453 | 1,453 | 1,435 | 1,449 | 39,400 |
| 2019/01/09 | 1,461 | 1,474 | 1,455 | 1,463 | 65,200 |
| 2019/01/08 | 1,447 | 1,466 | 1,441 | 1,451 | 72,500 |
| 2019/01/07 | 1,430 | 1,447 | 1,425 | 1,434 | 68,400 |
| 2019/01/04 | 1,388 | 1,419 | 1,368 | 1,402 | 121,600 |