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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,535 | 1,540 | 1,527 | 1,528 | 18,300 |
| 2021/12/29 | 1,532 | 1,549 | 1,531 | 1,548 | 39,600 |
| 2021/12/28 | 1,510 | 1,537 | 1,507 | 1,534 | 38,200 |
| 2021/12/27 | 1,519 | 1,519 | 1,502 | 1,510 | 49,200 |
| 2021/12/24 | 1,520 | 1,521 | 1,508 | 1,516 | 26,800 |
| 2021/12/23 | 1,507 | 1,514 | 1,502 | 1,511 | 21,400 |
| 2021/12/22 | 1,511 | 1,520 | 1,494 | 1,502 | 41,700 |
| 2021/12/21 | 1,537 | 1,545 | 1,504 | 1,513 | 80,900 |
| 2021/12/20 | 1,566 | 1,580 | 1,516 | 1,518 | 112,800 |
| 2021/12/17 | 1,569 | 1,604 | 1,566 | 1,584 | 185,100 |
| 2021/12/16 | 1,556 | 1,572 | 1,555 | 1,563 | 55,700 |
| 2021/12/15 | 1,550 | 1,561 | 1,542 | 1,550 | 77,500 |
| 2021/12/14 | 1,536 | 1,555 | 1,535 | 1,551 | 118,500 |
| 2021/12/13 | 1,559 | 1,559 | 1,535 | 1,540 | 47,000 |
| 2021/12/10 | 1,551 | 1,553 | 1,540 | 1,542 | 89,000 |
| 2021/12/09 | 1,532 | 1,556 | 1,522 | 1,546 | 172,400 |
| 2021/12/08 | 1,542 | 1,542 | 1,513 | 1,518 | 68,600 |
| 2021/12/07 | 1,481 | 1,527 | 1,477 | 1,523 | 92,100 |
| 2021/12/06 | 1,468 | 1,493 | 1,467 | 1,470 | 73,500 |
| 2021/12/03 | 1,441 | 1,470 | 1,441 | 1,468 | 74,500 |
| 2021/12/02 | 1,410 | 1,441 | 1,410 | 1,427 | 138,000 |
| 2021/12/01 | 1,400 | 1,434 | 1,400 | 1,422 | 127,600 |
| 2021/11/30 | 1,426 | 1,448 | 1,402 | 1,402 | 156,400 |
| 2021/11/29 | 1,430 | 1,437 | 1,403 | 1,403 | 99,900 |
| 2021/11/26 | 1,483 | 1,483 | 1,447 | 1,447 | 55,500 |
| 2021/11/25 | 1,486 | 1,500 | 1,482 | 1,483 | 77,300 |
| 2021/11/24 | 1,476 | 1,494 | 1,468 | 1,476 | 104,400 |
| 2021/11/22 | 1,446 | 1,473 | 1,441 | 1,466 | 108,000 |
| 2021/11/19 | 1,430 | 1,449 | 1,426 | 1,444 | 105,400 |
| 2021/11/18 | 1,442 | 1,442 | 1,417 | 1,425 | 160,100 |
| 2021/11/17 | 1,458 | 1,469 | 1,426 | 1,426 | 110,000 |
| 2021/11/16 | 1,481 | 1,481 | 1,459 | 1,465 | 62,700 |
| 2021/11/15 | 1,475 | 1,487 | 1,462 | 1,472 | 79,400 |
| 2021/11/12 | 1,451 | 1,488 | 1,451 | 1,471 | 95,600 |
| 2021/11/11 | 1,491 | 1,506 | 1,473 | 1,473 | 66,700 |
| 2021/11/10 | 1,526 | 1,538 | 1,522 | 1,524 | 69,100 |
| 2021/11/09 | 1,546 | 1,559 | 1,537 | 1,537 | 41,400 |
| 2021/11/08 | 1,568 | 1,568 | 1,541 | 1,551 | 47,600 |
| 2021/11/05 | 1,550 | 1,563 | 1,538 | 1,542 | 90,300 |
| 2021/11/04 | 1,548 | 1,566 | 1,538 | 1,560 | 95,600 |
| 2021/11/02 | 1,570 | 1,571 | 1,537 | 1,554 | 135,800 |
| 2021/11/01 | 1,583 | 1,583 | 1,542 | 1,573 | 119,000 |
| 2021/10/29 | 1,590 | 1,597 | 1,547 | 1,554 | 135,100 |
| 2021/10/28 | 1,606 | 1,623 | 1,587 | 1,591 | 345,700 |
| 2021/10/27 | 1,604 | 1,618 | 1,595 | 1,612 | 108,500 |
| 2021/10/26 | 1,613 | 1,625 | 1,601 | 1,601 | 68,300 |
| 2021/10/25 | 1,587 | 1,621 | 1,587 | 1,600 | 122,700 |
| 2021/10/22 | 1,599 | 1,625 | 1,594 | 1,611 | 74,800 |
| 2021/10/21 | 1,634 | 1,644 | 1,616 | 1,616 | 56,800 |
| 2021/10/20 | 1,654 | 1,666 | 1,629 | 1,635 | 117,400 |
| 2021/10/19 | 1,653 | 1,653 | 1,632 | 1,644 | 24,600 |
| 2021/10/18 | 1,643 | 1,650 | 1,625 | 1,643 | 53,300 |
| 2021/10/15 | 1,645 | 1,646 | 1,626 | 1,638 | 63,000 |
| 2021/10/14 | 1,615 | 1,627 | 1,600 | 1,623 | 88,600 |
| 2021/10/13 | 1,624 | 1,631 | 1,603 | 1,620 | 118,000 |
| 2021/10/12 | 1,630 | 1,638 | 1,621 | 1,631 | 54,600 |
| 2021/10/11 | 1,643 | 1,653 | 1,633 | 1,643 | 52,800 |
| 2021/10/08 | 1,642 | 1,661 | 1,634 | 1,635 | 89,600 |
| 2021/10/07 | 1,604 | 1,630 | 1,598 | 1,602 | 78,600 |
| 2021/10/06 | 1,568 | 1,618 | 1,566 | 1,602 | 120,000 |
| 2021/10/05 | 1,570 | 1,575 | 1,541 | 1,560 | 88,800 |
| 2021/10/04 | 1,599 | 1,608 | 1,581 | 1,590 | 43,700 |
| 2021/10/01 | 1,632 | 1,632 | 1,595 | 1,599 | 75,500 |
| 2021/09/30 | 1,672 | 1,674 | 1,638 | 1,639 | 82,700 |
| 2021/09/29 | 1,689 | 1,693 | 1,654 | 1,676 | 73,800 |
| 2021/09/28 | 1,733 | 1,744 | 1,711 | 1,735 | 57,100 |
| 2021/09/27 | 1,758 | 1,768 | 1,733 | 1,737 | 41,200 |
| 2021/09/24 | 1,710 | 1,760 | 1,710 | 1,758 | 68,800 |
| 2021/09/22 | 1,728 | 1,728 | 1,702 | 1,702 | 63,000 |
| 2021/09/21 | 1,757 | 1,761 | 1,735 | 1,739 | 96,500 |
| 2021/09/17 | 1,771 | 1,797 | 1,762 | 1,797 | 100,400 |
| 2021/09/16 | 1,759 | 1,788 | 1,759 | 1,782 | 84,800 |
| 2021/09/15 | 1,760 | 1,769 | 1,733 | 1,739 | 117,100 |
| 2021/09/14 | 1,761 | 1,814 | 1,761 | 1,809 | 117,200 |
| 2021/09/13 | 1,752 | 1,763 | 1,740 | 1,760 | 53,800 |
| 2021/09/10 | 1,718 | 1,760 | 1,709 | 1,760 | 120,800 |
| 2021/09/09 | 1,752 | 1,757 | 1,728 | 1,737 | 67,500 |
| 2021/09/08 | 1,742 | 1,762 | 1,736 | 1,759 | 119,700 |
| 2021/09/07 | 1,735 | 1,750 | 1,726 | 1,740 | 159,600 |
| 2021/09/06 | 1,720 | 1,737 | 1,704 | 1,733 | 72,500 |
| 2021/09/03 | 1,667 | 1,715 | 1,667 | 1,713 | 63,200 |
| 2021/09/02 | 1,655 | 1,674 | 1,635 | 1,664 | 63,700 |
| 2021/09/01 | 1,640 | 1,665 | 1,640 | 1,655 | 44,800 |
| 2021/08/31 | 1,641 | 1,666 | 1,634 | 1,652 | 64,300 |
| 2021/08/30 | 1,650 | 1,660 | 1,639 | 1,655 | 42,000 |
| 2021/08/27 | 1,613 | 1,639 | 1,610 | 1,639 | 43,800 |
| 2021/08/26 | 1,614 | 1,618 | 1,606 | 1,616 | 40,300 |
| 2021/08/25 | 1,603 | 1,643 | 1,603 | 1,626 | 32,900 |
| 2021/08/24 | 1,597 | 1,614 | 1,592 | 1,603 | 48,600 |
| 2021/08/23 | 1,603 | 1,628 | 1,603 | 1,605 | 58,800 |
| 2021/08/20 | 1,593 | 1,603 | 1,582 | 1,589 | 49,500 |
| 2021/08/19 | 1,600 | 1,614 | 1,580 | 1,581 | 75,600 |
| 2021/08/18 | 1,642 | 1,643 | 1,583 | 1,620 | 79,700 |
| 2021/08/17 | 1,644 | 1,664 | 1,624 | 1,631 | 85,700 |
| 2021/08/16 | 1,630 | 1,637 | 1,601 | 1,615 | 65,000 |
| 2021/08/13 | 1,632 | 1,636 | 1,615 | 1,633 | 48,100 |
| 2021/08/12 | 1,629 | 1,639 | 1,614 | 1,630 | 47,100 |
| 2021/08/11 | 1,572 | 1,615 | 1,572 | 1,604 | 60,500 |
| 2021/08/10 | 1,580 | 1,592 | 1,551 | 1,551 | 52,300 |
| 2021/08/06 | 1,580 | 1,586 | 1,552 | 1,569 | 43,900 |
| 2021/08/05 | 1,580 | 1,601 | 1,580 | 1,585 | 37,000 |
| 2021/08/04 | 1,612 | 1,620 | 1,606 | 1,613 | 34,100 |
| 2021/08/03 | 1,593 | 1,625 | 1,593 | 1,616 | 39,500 |
| 2021/08/02 | 1,581 | 1,615 | 1,579 | 1,604 | 62,500 |
| 2021/07/30 | 1,560 | 1,575 | 1,559 | 1,561 | 41,900 |
| 2021/07/29 | 1,575 | 1,580 | 1,565 | 1,571 | 24,800 |
| 2021/07/28 | 1,564 | 1,577 | 1,560 | 1,570 | 27,200 |
| 2021/07/27 | 1,588 | 1,588 | 1,567 | 1,578 | 47,600 |
| 2021/07/26 | 1,565 | 1,606 | 1,557 | 1,568 | 98,000 |
| 2021/07/21 | 1,514 | 1,537 | 1,514 | 1,521 | 52,700 |
| 2021/07/20 | 1,508 | 1,516 | 1,500 | 1,500 | 59,400 |
| 2021/07/19 | 1,523 | 1,544 | 1,523 | 1,529 | 62,200 |
| 2021/07/16 | 1,541 | 1,566 | 1,541 | 1,551 | 37,000 |
| 2021/07/15 | 1,580 | 1,591 | 1,551 | 1,552 | 55,600 |
| 2021/07/14 | 1,587 | 1,601 | 1,580 | 1,590 | 33,300 |
| 2021/07/13 | 1,573 | 1,593 | 1,573 | 1,587 | 65,700 |
| 2021/07/12 | 1,562 | 1,571 | 1,546 | 1,571 | 58,000 |
| 2021/07/09 | 1,509 | 1,512 | 1,481 | 1,510 | 90,200 |
| 2021/07/08 | 1,546 | 1,553 | 1,526 | 1,526 | 82,400 |
| 2021/07/07 | 1,550 | 1,573 | 1,544 | 1,547 | 57,700 |
| 2021/07/06 | 1,585 | 1,585 | 1,566 | 1,570 | 45,600 |
| 2021/07/05 | 1,590 | 1,590 | 1,567 | 1,570 | 54,300 |
| 2021/07/02 | 1,565 | 1,598 | 1,559 | 1,597 | 78,200 |
| 2021/07/01 | 1,563 | 1,572 | 1,550 | 1,565 | 76,300 |
| 2021/06/30 | 1,614 | 1,622 | 1,573 | 1,577 | 73,200 |
| 2021/06/29 | 1,628 | 1,628 | 1,603 | 1,612 | 63,700 |
| 2021/06/28 | 1,648 | 1,660 | 1,639 | 1,645 | 78,500 |
| 2021/06/25 | 1,633 | 1,644 | 1,624 | 1,639 | 73,100 |
| 2021/06/24 | 1,601 | 1,617 | 1,593 | 1,617 | 67,800 |
| 2021/06/23 | 1,644 | 1,648 | 1,612 | 1,616 | 75,300 |
| 2021/06/22 | 1,628 | 1,653 | 1,609 | 1,651 | 73,200 |
| 2021/06/21 | 1,626 | 1,630 | 1,590 | 1,596 | 79,500 |
| 2021/06/18 | 1,692 | 1,692 | 1,656 | 1,661 | 90,000 |
| 2021/06/17 | 1,707 | 1,707 | 1,684 | 1,696 | 58,900 |
| 2021/06/16 | 1,690 | 1,697 | 1,681 | 1,690 | 39,200 |
| 2021/06/15 | 1,698 | 1,704 | 1,684 | 1,694 | 58,500 |
| 2021/06/14 | 1,709 | 1,712 | 1,673 | 1,678 | 74,700 |
| 2021/06/11 | 1,720 | 1,723 | 1,701 | 1,703 | 127,000 |
| 2021/06/10 | 1,721 | 1,742 | 1,707 | 1,737 | 85,300 |
| 2021/06/09 | 1,766 | 1,766 | 1,727 | 1,736 | 73,000 |
| 2021/06/08 | 1,750 | 1,779 | 1,745 | 1,776 | 116,400 |
| 2021/06/07 | 1,780 | 1,789 | 1,754 | 1,757 | 97,900 |
| 2021/06/04 | 1,740 | 1,755 | 1,740 | 1,748 | 61,700 |
| 2021/06/03 | 1,702 | 1,738 | 1,691 | 1,736 | 134,700 |
| 2021/06/02 | 1,715 | 1,721 | 1,695 | 1,702 | 143,500 |
| 2021/06/01 | 1,728 | 1,732 | 1,705 | 1,731 | 117,800 |
| 2021/05/31 | 1,772 | 1,784 | 1,723 | 1,730 | 136,100 |
| 2021/05/28 | 1,738 | 1,770 | 1,724 | 1,765 | 170,100 |
| 2021/05/27 | 1,717 | 1,731 | 1,701 | 1,701 | 236,200 |
| 2021/05/26 | 1,671 | 1,678 | 1,649 | 1,656 | 61,500 |
| 2021/05/25 | 1,718 | 1,720 | 1,690 | 1,695 | 108,900 |
| 2021/05/24 | 1,688 | 1,720 | 1,686 | 1,718 | 85,200 |
| 2021/05/21 | 1,699 | 1,721 | 1,685 | 1,686 | 104,700 |
| 2021/05/20 | 1,700 | 1,713 | 1,698 | 1,699 | 66,700 |
| 2021/05/19 | 1,652 | 1,704 | 1,650 | 1,685 | 86,900 |
| 2021/05/18 | 1,648 | 1,689 | 1,637 | 1,678 | 119,100 |
| 2021/05/17 | 1,628 | 1,654 | 1,628 | 1,649 | 116,600 |
| 2021/05/14 | 1,620 | 1,659 | 1,604 | 1,627 | 138,000 |
| 2021/05/13 | 1,675 | 1,700 | 1,638 | 1,653 | 122,400 |
| 2021/05/12 | 1,690 | 1,738 | 1,683 | 1,695 | 118,200 |
| 2021/05/11 | 1,700 | 1,720 | 1,685 | 1,690 | 113,900 |
| 2021/05/10 | 1,700 | 1,739 | 1,690 | 1,707 | 77,300 |
| 2021/05/07 | 1,674 | 1,707 | 1,674 | 1,699 | 105,300 |
| 2021/05/06 | 1,661 | 1,701 | 1,644 | 1,680 | 153,100 |
| 2021/04/30 | 1,672 | 1,689 | 1,654 | 1,655 | 148,700 |
| 2021/04/28 | 1,666 | 1,674 | 1,632 | 1,632 | 120,400 |
| 2021/04/27 | 1,670 | 1,687 | 1,651 | 1,651 | 68,600 |
| 2021/04/26 | 1,675 | 1,704 | 1,649 | 1,661 | 102,600 |
| 2021/04/23 | 1,679 | 1,679 | 1,649 | 1,653 | 102,000 |
| 2021/04/22 | 1,711 | 1,732 | 1,666 | 1,686 | 126,000 |
| 2021/04/21 | 1,713 | 1,720 | 1,665 | 1,684 | 189,800 |
| 2021/04/20 | 1,750 | 1,793 | 1,733 | 1,752 | 123,400 |
| 2021/04/19 | 1,759 | 1,783 | 1,759 | 1,762 | 64,700 |
| 2021/04/16 | 1,751 | 1,763 | 1,744 | 1,760 | 83,600 |
| 2021/04/15 | 1,728 | 1,751 | 1,721 | 1,732 | 119,600 |
| 2021/04/14 | 1,725 | 1,730 | 1,699 | 1,720 | 77,000 |
| 2021/04/13 | 1,717 | 1,729 | 1,704 | 1,724 | 58,200 |
| 2021/04/12 | 1,687 | 1,722 | 1,678 | 1,721 | 105,700 |
| 2021/04/09 | 1,697 | 1,725 | 1,680 | 1,690 | 99,900 |
| 2021/04/08 | 1,711 | 1,723 | 1,698 | 1,706 | 135,200 |
| 2021/04/07 | 1,683 | 1,721 | 1,678 | 1,719 | 79,600 |
| 2021/04/06 | 1,697 | 1,708 | 1,669 | 1,695 | 113,200 |
| 2021/04/05 | 1,650 | 1,692 | 1,650 | 1,691 | 120,600 |
| 2021/04/02 | 1,682 | 1,693 | 1,644 | 1,646 | 35,800 |
| 2021/04/01 | 1,660 | 1,681 | 1,647 | 1,668 | 134,500 |
| 2021/03/31 | 1,667 | 1,683 | 1,654 | 1,654 | 139,400 |
| 2021/03/30 | 1,700 | 1,700 | 1,652 | 1,676 | 88,800 |
| 2021/03/29 | 1,722 | 1,722 | 1,675 | 1,700 | 126,300 |
| 2021/03/26 | 1,700 | 1,711 | 1,687 | 1,702 | 60,300 |
| 2021/03/25 | 1,677 | 1,691 | 1,662 | 1,678 | 110,700 |
| 2021/03/24 | 1,720 | 1,723 | 1,651 | 1,651 | 105,800 |
| 2021/03/23 | 1,720 | 1,729 | 1,718 | 1,720 | 119,000 |
| 2021/03/22 | 1,702 | 1,722 | 1,690 | 1,720 | 112,800 |
| 2021/03/19 | 1,698 | 1,708 | 1,679 | 1,703 | 234,300 |
| 2021/03/18 | 1,696 | 1,698 | 1,642 | 1,687 | 70,500 |
| 2021/03/17 | 1,662 | 1,686 | 1,648 | 1,686 | 64,100 |
| 2021/03/16 | 1,668 | 1,690 | 1,654 | 1,674 | 50,100 |
| 2021/03/15 | 1,646 | 1,669 | 1,642 | 1,668 | 100,200 |
| 2021/03/12 | 1,652 | 1,655 | 1,629 | 1,642 | 101,200 |
| 2021/03/11 | 1,636 | 1,666 | 1,630 | 1,655 | 87,700 |
| 2021/03/10 | 1,621 | 1,643 | 1,610 | 1,639 | 73,300 |
| 2021/03/09 | 1,649 | 1,653 | 1,619 | 1,633 | 104,800 |
| 2021/03/08 | 1,627 | 1,641 | 1,616 | 1,632 | 88,400 |
| 2021/03/05 | 1,613 | 1,617 | 1,575 | 1,611 | 94,900 |
| 2021/03/04 | 1,583 | 1,612 | 1,576 | 1,605 | 76,700 |
| 2021/03/03 | 1,572 | 1,606 | 1,569 | 1,595 | 113,900 |
| 2021/03/02 | 1,548 | 1,580 | 1,544 | 1,572 | 142,100 |
| 2021/03/01 | 1,535 | 1,577 | 1,515 | 1,577 | 219,200 |
| 2021/02/26 | 1,550 | 1,558 | 1,519 | 1,520 | 300,300 |
| 2021/02/25 | 1,588 | 1,597 | 1,545 | 1,573 | 217,200 |
| 2021/02/24 | 1,605 | 1,605 | 1,568 | 1,568 | 88,300 |
| 2021/02/22 | 1,590 | 1,614 | 1,590 | 1,605 | 70,300 |
| 2021/02/19 | 1,573 | 1,595 | 1,560 | 1,578 | 96,600 |
| 2021/02/18 | 1,620 | 1,620 | 1,579 | 1,595 | 84,200 |
| 2021/02/17 | 1,596 | 1,627 | 1,595 | 1,615 | 81,200 |
| 2021/02/16 | 1,614 | 1,618 | 1,594 | 1,605 | 59,300 |
| 2021/02/15 | 1,614 | 1,620 | 1,590 | 1,614 | 52,600 |
| 2021/02/12 | 1,604 | 1,623 | 1,594 | 1,607 | 89,400 |
| 2021/02/10 | 1,595 | 1,626 | 1,591 | 1,623 | 97,100 |
| 2021/02/09 | 1,601 | 1,604 | 1,556 | 1,584 | 128,400 |
| 2021/02/08 | 1,560 | 1,658 | 1,560 | 1,606 | 201,500 |
| 2021/02/05 | 1,515 | 1,544 | 1,494 | 1,520 | 109,400 |
| 2021/02/04 | 1,500 | 1,515 | 1,488 | 1,503 | 42,500 |
| 2021/02/03 | 1,500 | 1,513 | 1,479 | 1,505 | 64,000 |
| 2021/02/02 | 1,479 | 1,502 | 1,471 | 1,486 | 66,800 |
| 2021/02/01 | 1,438 | 1,502 | 1,438 | 1,489 | 88,700 |
| 2021/01/29 | 1,489 | 1,489 | 1,438 | 1,438 | 114,100 |
| 2021/01/28 | 1,482 | 1,519 | 1,467 | 1,495 | 238,100 |
| 2021/01/27 | 1,461 | 1,506 | 1,451 | 1,491 | 144,800 |
| 2021/01/26 | 1,433 | 1,465 | 1,424 | 1,461 | 120,000 |
| 2021/01/25 | 1,446 | 1,446 | 1,427 | 1,436 | 80,500 |
| 2021/01/22 | 1,460 | 1,460 | 1,440 | 1,446 | 136,900 |
| 2021/01/21 | 1,460 | 1,479 | 1,445 | 1,460 | 93,700 |
| 2021/01/20 | 1,482 | 1,495 | 1,436 | 1,464 | 119,500 |
| 2021/01/19 | 1,466 | 1,491 | 1,457 | 1,479 | 115,400 |
| 2021/01/18 | 1,427 | 1,462 | 1,426 | 1,456 | 74,600 |
| 2021/01/15 | 1,425 | 1,442 | 1,420 | 1,422 | 62,000 |
| 2021/01/14 | 1,424 | 1,430 | 1,414 | 1,426 | 76,800 |
| 2021/01/13 | 1,425 | 1,434 | 1,418 | 1,432 | 36,700 |
| 2021/01/12 | 1,429 | 1,449 | 1,425 | 1,435 | 45,700 |
| 2021/01/08 | 1,441 | 1,463 | 1,431 | 1,459 | 58,200 |
| 2021/01/07 | 1,422 | 1,457 | 1,421 | 1,444 | 57,100 |
| 2021/01/06 | 1,377 | 1,402 | 1,377 | 1,395 | 31,300 |
| 2021/01/05 | 1,370 | 1,399 | 1,360 | 1,379 | 35,400 |
| 2021/01/04 | 1,406 | 1,406 | 1,371 | 1,372 | 50,800 |