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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,453 | 1,466 | 1,440 | 1,443 | 83,800 |
| 2022/12/29 | 1,452 | 1,460 | 1,439 | 1,451 | 68,400 |
| 2022/12/28 | 1,447 | 1,463 | 1,444 | 1,454 | 84,700 |
| 2022/12/27 | 1,419 | 1,460 | 1,411 | 1,449 | 214,000 |
| 2022/12/26 | 1,430 | 1,430 | 1,405 | 1,422 | 46,300 |
| 2022/12/23 | 1,405 | 1,427 | 1,388 | 1,427 | 213,800 |
| 2022/12/22 | 1,372 | 1,406 | 1,370 | 1,406 | 232,100 |
| 2022/12/21 | 1,366 | 1,371 | 1,350 | 1,361 | 187,800 |
| 2022/12/20 | 1,368 | 1,388 | 1,356 | 1,370 | 118,800 |
| 2022/12/19 | 1,370 | 1,372 | 1,361 | 1,366 | 65,200 |
| 2022/12/16 | 1,373 | 1,377 | 1,363 | 1,370 | 83,200 |
| 2022/12/15 | 1,371 | 1,390 | 1,370 | 1,379 | 44,000 |
| 2022/12/14 | 1,378 | 1,387 | 1,368 | 1,375 | 67,800 |
| 2022/12/13 | 1,351 | 1,378 | 1,351 | 1,372 | 200,400 |
| 2022/12/12 | 1,347 | 1,356 | 1,347 | 1,351 | 110,500 |
| 2022/12/09 | 1,350 | 1,353 | 1,343 | 1,345 | 264,000 |
| 2022/12/08 | 1,343 | 1,352 | 1,328 | 1,348 | 121,800 |
| 2022/12/07 | 1,325 | 1,350 | 1,325 | 1,343 | 130,800 |
| 2022/12/06 | 1,325 | 1,337 | 1,323 | 1,330 | 63,700 |
| 2022/12/05 | 1,333 | 1,340 | 1,328 | 1,332 | 56,200 |
| 2022/12/02 | 1,350 | 1,353 | 1,333 | 1,339 | 123,100 |
| 2022/12/01 | 1,367 | 1,367 | 1,354 | 1,358 | 51,800 |
| 2022/11/30 | 1,356 | 1,367 | 1,354 | 1,363 | 75,600 |
| 2022/11/29 | 1,367 | 1,367 | 1,353 | 1,360 | 58,100 |
| 2022/11/28 | 1,377 | 1,382 | 1,368 | 1,371 | 52,800 |
| 2022/11/25 | 1,375 | 1,382 | 1,369 | 1,373 | 35,500 |
| 2022/11/24 | 1,395 | 1,396 | 1,371 | 1,378 | 83,600 |
| 2022/11/22 | 1,359 | 1,386 | 1,359 | 1,384 | 59,300 |
| 2022/11/21 | 1,360 | 1,360 | 1,352 | 1,359 | 34,700 |
| 2022/11/18 | 1,357 | 1,364 | 1,352 | 1,353 | 28,900 |
| 2022/11/17 | 1,342 | 1,357 | 1,342 | 1,351 | 28,500 |
| 2022/11/16 | 1,341 | 1,350 | 1,338 | 1,347 | 30,600 |
| 2022/11/15 | 1,336 | 1,352 | 1,336 | 1,346 | 35,800 |
| 2022/11/14 | 1,359 | 1,359 | 1,322 | 1,332 | 65,300 |
| 2022/11/11 | 1,377 | 1,385 | 1,345 | 1,363 | 114,300 |
| 2022/11/10 | 1,370 | 1,381 | 1,362 | 1,372 | 50,300 |
| 2022/11/09 | 1,372 | 1,390 | 1,372 | 1,382 | 45,800 |
| 2022/11/08 | 1,373 | 1,382 | 1,369 | 1,381 | 54,200 |
| 2022/11/07 | 1,350 | 1,380 | 1,350 | 1,373 | 47,100 |
| 2022/11/04 | 1,354 | 1,367 | 1,350 | 1,355 | 75,000 |
| 2022/11/02 | 1,364 | 1,384 | 1,362 | 1,375 | 42,900 |
| 2022/11/01 | 1,387 | 1,387 | 1,364 | 1,370 | 16,300 |
| 2022/10/31 | 1,351 | 1,388 | 1,351 | 1,383 | 67,200 |
| 2022/10/28 | 1,350 | 1,367 | 1,341 | 1,347 | 133,400 |
| 2022/10/27 | 1,379 | 1,379 | 1,363 | 1,364 | 24,200 |
| 2022/10/26 | 1,381 | 1,390 | 1,374 | 1,387 | 35,300 |
| 2022/10/25 | 1,372 | 1,386 | 1,369 | 1,381 | 29,500 |
| 2022/10/24 | 1,382 | 1,385 | 1,369 | 1,372 | 25,400 |
| 2022/10/21 | 1,378 | 1,381 | 1,367 | 1,367 | 33,800 |
| 2022/10/20 | 1,375 | 1,383 | 1,372 | 1,382 | 31,300 |
| 2022/10/19 | 1,374 | 1,387 | 1,374 | 1,386 | 27,800 |
| 2022/10/18 | 1,369 | 1,375 | 1,360 | 1,370 | 32,600 |
| 2022/10/17 | 1,366 | 1,370 | 1,358 | 1,361 | 28,000 |
| 2022/10/14 | 1,373 | 1,394 | 1,356 | 1,386 | 59,900 |
| 2022/10/13 | 1,355 | 1,355 | 1,339 | 1,344 | 42,100 |
| 2022/10/12 | 1,340 | 1,357 | 1,331 | 1,353 | 54,600 |
| 2022/10/11 | 1,383 | 1,383 | 1,333 | 1,334 | 76,600 |
| 2022/10/07 | 1,397 | 1,400 | 1,389 | 1,397 | 51,000 |
| 2022/10/06 | 1,407 | 1,421 | 1,399 | 1,413 | 87,300 |
| 2022/10/05 | 1,395 | 1,406 | 1,387 | 1,388 | 115,300 |
| 2022/10/04 | 1,321 | 1,383 | 1,321 | 1,378 | 69,700 |
| 2022/10/03 | 1,312 | 1,336 | 1,310 | 1,330 | 60,500 |
| 2022/09/30 | 1,345 | 1,346 | 1,317 | 1,323 | 43,300 |
| 2022/09/29 | 1,347 | 1,352 | 1,330 | 1,351 | 96,900 |
| 2022/09/28 | 1,338 | 1,349 | 1,324 | 1,342 | 101,700 |
| 2022/09/27 | 1,343 | 1,356 | 1,336 | 1,338 | 67,300 |
| 2022/09/26 | 1,368 | 1,368 | 1,330 | 1,340 | 85,800 |
| 2022/09/22 | 1,371 | 1,376 | 1,361 | 1,368 | 59,400 |
| 2022/09/21 | 1,375 | 1,390 | 1,373 | 1,385 | 75,600 |
| 2022/09/20 | 1,393 | 1,396 | 1,376 | 1,382 | 43,300 |
| 2022/09/16 | 1,366 | 1,392 | 1,365 | 1,384 | 117,800 |
| 2022/09/15 | 1,365 | 1,372 | 1,359 | 1,367 | 92,800 |
| 2022/09/14 | 1,371 | 1,371 | 1,354 | 1,360 | 77,900 |
| 2022/09/13 | 1,396 | 1,400 | 1,386 | 1,394 | 34,600 |
| 2022/09/12 | 1,417 | 1,417 | 1,387 | 1,392 | 34,200 |
| 2022/09/09 | 1,381 | 1,405 | 1,378 | 1,405 | 70,900 |
| 2022/09/08 | 1,375 | 1,403 | 1,375 | 1,394 | 68,400 |
| 2022/09/07 | 1,367 | 1,374 | 1,360 | 1,374 | 70,700 |
| 2022/09/06 | 1,371 | 1,376 | 1,362 | 1,369 | 70,400 |
| 2022/09/05 | 1,364 | 1,365 | 1,352 | 1,353 | 35,000 |
| 2022/09/02 | 1,358 | 1,372 | 1,353 | 1,369 | 77,700 |
| 2022/09/01 | 1,355 | 1,370 | 1,355 | 1,364 | 97,600 |
| 2022/08/31 | 1,360 | 1,375 | 1,356 | 1,372 | 76,700 |
| 2022/08/30 | 1,375 | 1,378 | 1,363 | 1,374 | 43,700 |
| 2022/08/29 | 1,376 | 1,388 | 1,361 | 1,363 | 76,500 |
| 2022/08/26 | 1,409 | 1,421 | 1,409 | 1,419 | 85,200 |
| 2022/08/25 | 1,419 | 1,419 | 1,389 | 1,394 | 223,300 |
| 2022/08/24 | 1,409 | 1,421 | 1,406 | 1,415 | 51,700 |
| 2022/08/23 | 1,408 | 1,419 | 1,392 | 1,412 | 94,800 |
| 2022/08/22 | 1,420 | 1,431 | 1,410 | 1,422 | 63,200 |
| 2022/08/19 | 1,419 | 1,430 | 1,412 | 1,422 | 125,500 |
| 2022/08/18 | 1,419 | 1,426 | 1,412 | 1,420 | 88,600 |
| 2022/08/17 | 1,420 | 1,429 | 1,414 | 1,420 | 87,200 |
| 2022/08/16 | 1,412 | 1,412 | 1,396 | 1,403 | 48,900 |
| 2022/08/15 | 1,420 | 1,420 | 1,403 | 1,408 | 23,500 |
| 2022/08/12 | 1,400 | 1,422 | 1,393 | 1,420 | 76,000 |
| 2022/08/10 | 1,359 | 1,376 | 1,353 | 1,376 | 78,700 |
| 2022/08/09 | 1,361 | 1,371 | 1,340 | 1,358 | 99,500 |
| 2022/08/08 | 1,369 | 1,376 | 1,348 | 1,373 | 116,500 |
| 2022/08/05 | 1,398 | 1,404 | 1,375 | 1,379 | 144,900 |
| 2022/08/04 | 1,440 | 1,453 | 1,418 | 1,425 | 65,300 |
| 2022/08/03 | 1,442 | 1,446 | 1,426 | 1,438 | 44,500 |
| 2022/08/02 | 1,453 | 1,453 | 1,432 | 1,435 | 48,400 |
| 2022/08/01 | 1,459 | 1,462 | 1,453 | 1,460 | 81,700 |
| 2022/07/29 | 1,461 | 1,463 | 1,447 | 1,449 | 54,700 |
| 2022/07/28 | 1,464 | 1,471 | 1,449 | 1,468 | 104,300 |
| 2022/07/27 | 1,454 | 1,458 | 1,442 | 1,457 | 113,200 |
| 2022/07/26 | 1,455 | 1,465 | 1,450 | 1,454 | 39,300 |
| 2022/07/25 | 1,475 | 1,475 | 1,450 | 1,455 | 48,400 |
| 2022/07/22 | 1,468 | 1,478 | 1,462 | 1,475 | 80,600 |
| 2022/07/21 | 1,466 | 1,470 | 1,458 | 1,470 | 75,000 |
| 2022/07/20 | 1,462 | 1,473 | 1,450 | 1,473 | 103,100 |
| 2022/07/19 | 1,434 | 1,450 | 1,431 | 1,450 | 95,600 |
| 2022/07/15 | 1,420 | 1,428 | 1,413 | 1,423 | 96,600 |
| 2022/07/14 | 1,419 | 1,426 | 1,407 | 1,421 | 43,000 |
| 2022/07/13 | 1,417 | 1,430 | 1,415 | 1,422 | 54,100 |
| 2022/07/12 | 1,433 | 1,433 | 1,407 | 1,407 | 71,500 |
| 2022/07/11 | 1,433 | 1,439 | 1,417 | 1,436 | 99,200 |
| 2022/07/08 | 1,429 | 1,434 | 1,411 | 1,413 | 127,000 |
| 2022/07/07 | 1,432 | 1,432 | 1,406 | 1,423 | 100,100 |
| 2022/07/06 | 1,419 | 1,425 | 1,400 | 1,402 | 66,200 |
| 2022/07/05 | 1,433 | 1,433 | 1,416 | 1,425 | 64,400 |
| 2022/07/04 | 1,429 | 1,435 | 1,414 | 1,423 | 67,000 |
| 2022/07/01 | 1,438 | 1,444 | 1,395 | 1,409 | 96,300 |
| 2022/06/30 | 1,449 | 1,455 | 1,429 | 1,437 | 74,900 |
| 2022/06/29 | 1,445 | 1,450 | 1,435 | 1,449 | 206,900 |
| 2022/06/28 | 1,426 | 1,447 | 1,417 | 1,446 | 95,100 |
| 2022/06/27 | 1,433 | 1,439 | 1,419 | 1,434 | 73,100 |
| 2022/06/24 | 1,412 | 1,417 | 1,402 | 1,416 | 44,000 |
| 2022/06/23 | 1,411 | 1,420 | 1,403 | 1,412 | 72,500 |
| 2022/06/22 | 1,440 | 1,440 | 1,415 | 1,418 | 73,000 |
| 2022/06/21 | 1,430 | 1,436 | 1,417 | 1,428 | 148,700 |
| 2022/06/20 | 1,424 | 1,424 | 1,403 | 1,410 | 76,200 |
| 2022/06/17 | 1,405 | 1,439 | 1,405 | 1,427 | 168,000 |
| 2022/06/16 | 1,450 | 1,465 | 1,442 | 1,450 | 90,400 |
| 2022/06/15 | 1,447 | 1,456 | 1,435 | 1,435 | 121,000 |
| 2022/06/14 | 1,431 | 1,452 | 1,430 | 1,447 | 79,000 |
| 2022/06/13 | 1,440 | 1,461 | 1,440 | 1,459 | 70,300 |
| 2022/06/10 | 1,460 | 1,472 | 1,450 | 1,460 | 105,600 |
| 2022/06/09 | 1,480 | 1,481 | 1,458 | 1,471 | 113,700 |
| 2022/06/08 | 1,513 | 1,519 | 1,486 | 1,495 | 120,400 |
| 2022/06/07 | 1,543 | 1,545 | 1,498 | 1,504 | 392,200 |
| 2022/06/06 | 1,393 | 1,416 | 1,393 | 1,413 | 65,800 |
| 2022/06/03 | 1,417 | 1,417 | 1,395 | 1,409 | 54,400 |
| 2022/06/02 | 1,417 | 1,417 | 1,400 | 1,406 | 55,500 |
| 2022/06/01 | 1,386 | 1,407 | 1,386 | 1,407 | 164,100 |
| 2022/05/31 | 1,400 | 1,404 | 1,373 | 1,379 | 134,900 |
| 2022/05/30 | 1,371 | 1,390 | 1,365 | 1,390 | 236,000 |
| 2022/05/27 | 1,371 | 1,371 | 1,344 | 1,354 | 98,200 |
| 2022/05/26 | 1,338 | 1,371 | 1,333 | 1,341 | 114,200 |
| 2022/05/25 | 1,309 | 1,333 | 1,309 | 1,327 | 106,200 |
| 2022/05/24 | 1,331 | 1,333 | 1,309 | 1,309 | 100,400 |
| 2022/05/23 | 1,325 | 1,335 | 1,313 | 1,329 | 87,100 |
| 2022/05/20 | 1,301 | 1,325 | 1,295 | 1,317 | 89,300 |
| 2022/05/19 | 1,263 | 1,304 | 1,256 | 1,297 | 101,700 |
| 2022/05/18 | 1,298 | 1,301 | 1,272 | 1,291 | 73,600 |
| 2022/05/17 | 1,268 | 1,315 | 1,268 | 1,300 | 75,900 |
| 2022/05/16 | 1,343 | 1,343 | 1,274 | 1,275 | 123,700 |
| 2022/05/13 | 1,262 | 1,328 | 1,261 | 1,326 | 101,600 |
| 2022/05/12 | 1,313 | 1,313 | 1,252 | 1,261 | 181,200 |
| 2022/05/11 | 1,294 | 1,324 | 1,287 | 1,306 | 106,200 |
| 2022/05/10 | 1,317 | 1,325 | 1,293 | 1,315 | 133,200 |
| 2022/05/09 | 1,329 | 1,339 | 1,321 | 1,334 | 92,800 |
| 2022/05/06 | 1,339 | 1,350 | 1,324 | 1,347 | 67,300 |
| 2022/05/02 | 1,314 | 1,322 | 1,306 | 1,322 | 75,600 |
| 2022/04/28 | 1,263 | 1,312 | 1,263 | 1,311 | 84,400 |
| 2022/04/27 | 1,250 | 1,258 | 1,245 | 1,252 | 214,100 |
| 2022/04/26 | 1,282 | 1,290 | 1,271 | 1,273 | 60,900 |
| 2022/04/25 | 1,278 | 1,290 | 1,270 | 1,278 | 75,800 |
| 2022/04/22 | 1,290 | 1,303 | 1,279 | 1,299 | 72,200 |
| 2022/04/21 | 1,298 | 1,316 | 1,292 | 1,311 | 63,800 |
| 2022/04/20 | 1,281 | 1,292 | 1,273 | 1,285 | 66,700 |
| 2022/04/19 | 1,260 | 1,270 | 1,255 | 1,264 | 63,800 |
| 2022/04/18 | 1,262 | 1,269 | 1,242 | 1,253 | 45,000 |
| 2022/04/15 | 1,280 | 1,282 | 1,271 | 1,281 | 36,400 |
| 2022/04/14 | 1,279 | 1,296 | 1,279 | 1,292 | 42,400 |
| 2022/04/13 | 1,272 | 1,286 | 1,268 | 1,280 | 62,800 |
| 2022/04/12 | 1,292 | 1,296 | 1,273 | 1,276 | 53,900 |
| 2022/04/11 | 1,296 | 1,308 | 1,285 | 1,298 | 80,100 |
| 2022/04/08 | 1,304 | 1,310 | 1,294 | 1,303 | 84,500 |
| 2022/04/07 | 1,309 | 1,320 | 1,290 | 1,304 | 80,900 |
| 2022/04/06 | 1,367 | 1,367 | 1,326 | 1,330 | 71,900 |
| 2022/04/05 | 1,379 | 1,392 | 1,367 | 1,373 | 72,500 |
| 2022/04/04 | 1,387 | 1,421 | 1,374 | 1,380 | 42,700 |
| 2022/04/01 | 1,361 | 1,393 | 1,361 | 1,391 | 47,100 |
| 2022/03/31 | 1,394 | 1,421 | 1,385 | 1,388 | 76,400 |
| 2022/03/30 | 1,445 | 1,445 | 1,389 | 1,409 | 74,400 |
| 2022/03/29 | 1,447 | 1,454 | 1,427 | 1,450 | 80,800 |
| 2022/03/28 | 1,446 | 1,459 | 1,435 | 1,443 | 66,800 |
| 2022/03/25 | 1,443 | 1,454 | 1,438 | 1,441 | 69,700 |
| 2022/03/24 | 1,439 | 1,439 | 1,417 | 1,439 | 76,600 |
| 2022/03/23 | 1,439 | 1,457 | 1,428 | 1,454 | 95,300 |
| 2022/03/22 | 1,446 | 1,446 | 1,421 | 1,422 | 94,100 |
| 2022/03/18 | 1,435 | 1,447 | 1,414 | 1,446 | 148,600 |
| 2022/03/17 | 1,422 | 1,438 | 1,413 | 1,433 | 115,100 |
| 2022/03/16 | 1,406 | 1,410 | 1,387 | 1,392 | 89,000 |
| 2022/03/15 | 1,380 | 1,404 | 1,370 | 1,395 | 51,000 |
| 2022/03/14 | 1,361 | 1,377 | 1,354 | 1,366 | 67,700 |
| 2022/03/11 | 1,332 | 1,362 | 1,330 | 1,338 | 83,900 |
| 2022/03/10 | 1,341 | 1,381 | 1,331 | 1,373 | 80,900 |
| 2022/03/09 | 1,321 | 1,335 | 1,298 | 1,304 | 55,400 |
| 2022/03/08 | 1,327 | 1,342 | 1,310 | 1,320 | 81,100 |
| 2022/03/07 | 1,388 | 1,388 | 1,323 | 1,330 | 82,500 |
| 2022/03/04 | 1,401 | 1,415 | 1,389 | 1,395 | 60,300 |
| 2022/03/03 | 1,420 | 1,425 | 1,401 | 1,401 | 63,500 |
| 2022/03/02 | 1,436 | 1,442 | 1,397 | 1,397 | 71,700 |
| 2022/03/01 | 1,471 | 1,480 | 1,451 | 1,464 | 83,300 |
| 2022/02/28 | 1,440 | 1,457 | 1,423 | 1,448 | 70,700 |
| 2022/02/25 | 1,457 | 1,468 | 1,421 | 1,422 | 62,500 |
| 2022/02/24 | 1,459 | 1,466 | 1,441 | 1,457 | 74,000 |
| 2022/02/22 | 1,478 | 1,478 | 1,449 | 1,469 | 38,900 |
| 2022/02/21 | 1,479 | 1,479 | 1,461 | 1,476 | 38,900 |
| 2022/02/18 | 1,524 | 1,540 | 1,487 | 1,498 | 58,400 |
| 2022/02/17 | 1,501 | 1,501 | 1,479 | 1,494 | 32,900 |
| 2022/02/16 | 1,482 | 1,505 | 1,481 | 1,501 | 48,400 |
| 2022/02/15 | 1,483 | 1,484 | 1,442 | 1,460 | 88,500 |
| 2022/02/14 | 1,443 | 1,480 | 1,443 | 1,478 | 121,600 |
| 2022/02/10 | 1,475 | 1,484 | 1,457 | 1,464 | 74,100 |
| 2022/02/09 | 1,455 | 1,474 | 1,447 | 1,468 | 72,100 |
| 2022/02/08 | 1,460 | 1,470 | 1,440 | 1,457 | 85,300 |
| 2022/02/07 | 1,464 | 1,469 | 1,421 | 1,453 | 115,500 |
| 2022/02/04 | 1,473 | 1,494 | 1,468 | 1,483 | 91,500 |
| 2022/02/03 | 1,468 | 1,489 | 1,466 | 1,483 | 70,000 |
| 2022/02/02 | 1,468 | 1,489 | 1,461 | 1,473 | 75,800 |
| 2022/02/01 | 1,491 | 1,491 | 1,450 | 1,468 | 107,400 |
| 2022/01/31 | 1,440 | 1,459 | 1,430 | 1,454 | 54,500 |
| 2022/01/28 | 1,438 | 1,456 | 1,436 | 1,450 | 90,100 |
| 2022/01/27 | 1,446 | 1,453 | 1,404 | 1,408 | 97,900 |
| 2022/01/26 | 1,436 | 1,451 | 1,425 | 1,428 | 47,300 |
| 2022/01/25 | 1,446 | 1,446 | 1,409 | 1,426 | 60,300 |
| 2022/01/24 | 1,423 | 1,451 | 1,414 | 1,451 | 90,400 |
| 2022/01/21 | 1,416 | 1,430 | 1,395 | 1,423 | 136,400 |
| 2022/01/20 | 1,446 | 1,472 | 1,431 | 1,431 | 53,000 |
| 2022/01/19 | 1,484 | 1,494 | 1,442 | 1,449 | 57,900 |
| 2022/01/18 | 1,522 | 1,525 | 1,499 | 1,506 | 31,800 |
| 2022/01/17 | 1,515 | 1,528 | 1,504 | 1,509 | 25,800 |
| 2022/01/14 | 1,519 | 1,519 | 1,496 | 1,508 | 48,700 |
| 2022/01/13 | 1,538 | 1,538 | 1,519 | 1,519 | 30,800 |
| 2022/01/12 | 1,515 | 1,551 | 1,515 | 1,540 | 37,300 |
| 2022/01/11 | 1,530 | 1,530 | 1,502 | 1,513 | 37,600 |
| 2022/01/07 | 1,545 | 1,554 | 1,519 | 1,528 | 45,400 |
| 2022/01/06 | 1,543 | 1,560 | 1,535 | 1,540 | 57,300 |
| 2022/01/05 | 1,565 | 1,573 | 1,548 | 1,565 | 70,500 |
| 2022/01/04 | 1,539 | 1,544 | 1,516 | 1,541 | 71,600 |