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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,938 | 1,965 | 1,938 | 1,965 | 40,800 |
| 2023/12/28 | 1,936 | 1,949 | 1,933 | 1,943 | 24,300 |
| 2023/12/27 | 1,941 | 1,958 | 1,927 | 1,947 | 40,400 |
| 2023/12/26 | 1,955 | 1,955 | 1,903 | 1,941 | 67,300 |
| 2023/12/25 | 1,956 | 1,957 | 1,942 | 1,955 | 43,100 |
| 2023/12/22 | 1,920 | 1,942 | 1,919 | 1,941 | 58,100 |
| 2023/12/21 | 1,897 | 1,911 | 1,884 | 1,900 | 47,700 |
| 2023/12/20 | 1,920 | 1,931 | 1,912 | 1,917 | 54,900 |
| 2023/12/19 | 1,924 | 1,937 | 1,899 | 1,920 | 52,500 |
| 2023/12/18 | 1,900 | 1,925 | 1,891 | 1,923 | 56,300 |
| 2023/12/15 | 1,906 | 1,908 | 1,889 | 1,899 | 81,100 |
| 2023/12/14 | 1,924 | 1,924 | 1,892 | 1,901 | 37,200 |
| 2023/12/13 | 1,912 | 1,927 | 1,903 | 1,915 | 26,200 |
| 2023/12/12 | 1,930 | 1,934 | 1,901 | 1,912 | 22,000 |
| 2023/12/11 | 1,889 | 1,915 | 1,874 | 1,913 | 40,800 |
| 2023/12/08 | 1,883 | 1,894 | 1,863 | 1,875 | 73,600 |
| 2023/12/07 | 1,895 | 1,911 | 1,894 | 1,902 | 40,100 |
| 2023/12/06 | 1,858 | 1,928 | 1,858 | 1,919 | 71,300 |
| 2023/12/05 | 1,895 | 1,906 | 1,857 | 1,867 | 55,500 |
| 2023/12/04 | 1,867 | 1,900 | 1,867 | 1,895 | 39,600 |
| 2023/12/01 | 1,914 | 1,939 | 1,898 | 1,907 | 45,500 |
| 2023/11/30 | 1,895 | 1,920 | 1,894 | 1,900 | 57,700 |
| 2023/11/29 | 1,910 | 1,930 | 1,896 | 1,899 | 34,300 |
| 2023/11/28 | 1,910 | 1,926 | 1,904 | 1,913 | 35,700 |
| 2023/11/27 | 1,948 | 1,948 | 1,904 | 1,909 | 20,100 |
| 2023/11/24 | 1,931 | 1,949 | 1,930 | 1,947 | 36,600 |
| 2023/11/22 | 1,912 | 1,932 | 1,912 | 1,920 | 21,000 |
| 2023/11/21 | 1,898 | 1,914 | 1,895 | 1,905 | 37,500 |
| 2023/11/20 | 1,964 | 1,981 | 1,877 | 1,881 | 71,300 |
| 2023/11/17 | 1,890 | 1,970 | 1,890 | 1,970 | 81,300 |
| 2023/11/16 | 1,891 | 1,905 | 1,874 | 1,890 | 49,800 |
| 2023/11/15 | 1,909 | 1,919 | 1,896 | 1,907 | 38,500 |
| 2023/11/14 | 1,910 | 1,914 | 1,890 | 1,900 | 62,400 |
| 2023/11/13 | 1,900 | 1,907 | 1,880 | 1,907 | 57,300 |
| 2023/11/10 | 1,800 | 1,889 | 1,800 | 1,889 | 57,600 |
| 2023/11/09 | 1,876 | 1,876 | 1,826 | 1,840 | 99,100 |
| 2023/11/08 | 1,891 | 1,891 | 1,839 | 1,856 | 87,600 |
| 2023/11/07 | 1,870 | 1,890 | 1,846 | 1,885 | 73,000 |
| 2023/11/06 | 1,869 | 1,869 | 1,831 | 1,850 | 76,200 |
| 2023/11/02 | 1,863 | 1,864 | 1,826 | 1,839 | 48,700 |
| 2023/11/01 | 1,867 | 1,868 | 1,827 | 1,838 | 55,700 |
| 2023/10/31 | 1,790 | 1,829 | 1,786 | 1,827 | 85,700 |
| 2023/10/30 | 1,775 | 1,785 | 1,754 | 1,784 | 83,500 |
| 2023/10/27 | 1,760 | 1,791 | 1,758 | 1,791 | 54,900 |
| 2023/10/26 | 1,753 | 1,769 | 1,718 | 1,744 | 54,100 |
| 2023/10/25 | 1,752 | 1,773 | 1,745 | 1,754 | 48,300 |
| 2023/10/24 | 1,774 | 1,774 | 1,715 | 1,746 | 51,800 |
| 2023/10/23 | 1,767 | 1,767 | 1,729 | 1,739 | 49,400 |
| 2023/10/20 | 1,767 | 1,784 | 1,764 | 1,767 | 34,300 |
| 2023/10/19 | 1,756 | 1,774 | 1,754 | 1,767 | 20,900 |
| 2023/10/18 | 1,769 | 1,782 | 1,760 | 1,779 | 45,100 |
| 2023/10/17 | 1,788 | 1,799 | 1,741 | 1,751 | 44,500 |
| 2023/10/16 | 1,798 | 1,808 | 1,775 | 1,784 | 41,400 |
| 2023/10/13 | 1,800 | 1,808 | 1,787 | 1,798 | 46,100 |
| 2023/10/12 | 1,800 | 1,811 | 1,790 | 1,809 | 44,000 |
| 2023/10/11 | 1,800 | 1,800 | 1,780 | 1,789 | 48,300 |
| 2023/10/10 | 1,760 | 1,808 | 1,760 | 1,803 | 60,400 |
| 2023/10/06 | 1,714 | 1,766 | 1,714 | 1,753 | 63,000 |
| 2023/10/05 | 1,710 | 1,723 | 1,706 | 1,721 | 72,100 |
| 2023/10/04 | 1,707 | 1,717 | 1,677 | 1,691 | 93,000 |
| 2023/10/03 | 1,753 | 1,753 | 1,713 | 1,717 | 71,600 |
| 2023/10/02 | 1,765 | 1,792 | 1,753 | 1,753 | 59,600 |
| 2023/09/29 | 1,776 | 1,782 | 1,758 | 1,760 | 58,000 |
| 2023/09/28 | 1,777 | 1,787 | 1,755 | 1,776 | 95,900 |
| 2023/09/27 | 1,770 | 1,807 | 1,757 | 1,806 | 64,800 |
| 2023/09/26 | 1,803 | 1,803 | 1,775 | 1,780 | 57,400 |
| 2023/09/25 | 1,825 | 1,825 | 1,797 | 1,806 | 50,700 |
| 2023/09/22 | 1,834 | 1,839 | 1,807 | 1,826 | 85,200 |
| 2023/09/21 | 1,850 | 1,865 | 1,832 | 1,840 | 66,500 |
| 2023/09/20 | 1,880 | 1,880 | 1,845 | 1,848 | 71,000 |
| 2023/09/19 | 1,850 | 1,878 | 1,842 | 1,878 | 48,500 |
| 2023/09/15 | 1,863 | 1,882 | 1,852 | 1,866 | 63,400 |
| 2023/09/14 | 1,850 | 1,856 | 1,830 | 1,850 | 96,800 |
| 2023/09/13 | 1,882 | 1,882 | 1,839 | 1,847 | 111,300 |
| 2023/09/12 | 1,887 | 1,903 | 1,870 | 1,889 | 66,400 |
| 2023/09/11 | 1,884 | 1,888 | 1,863 | 1,882 | 57,000 |
| 2023/09/08 | 1,908 | 1,920 | 1,867 | 1,880 | 84,900 |
| 2023/09/07 | 1,910 | 1,924 | 1,905 | 1,910 | 53,600 |
| 2023/09/06 | 1,849 | 1,907 | 1,849 | 1,905 | 107,300 |
| 2023/09/05 | 1,835 | 1,838 | 1,810 | 1,833 | 64,600 |
| 2023/09/04 | 1,830 | 1,843 | 1,829 | 1,843 | 50,700 |
| 2023/09/01 | 1,820 | 1,830 | 1,814 | 1,829 | 50,000 |
| 2023/08/31 | 1,797 | 1,817 | 1,792 | 1,814 | 143,700 |
| 2023/08/30 | 1,807 | 1,818 | 1,789 | 1,797 | 43,900 |
| 2023/08/29 | 1,825 | 1,827 | 1,784 | 1,807 | 38,300 |
| 2023/08/28 | 1,810 | 1,827 | 1,810 | 1,818 | 92,000 |
| 2023/08/25 | 1,792 | 1,801 | 1,785 | 1,792 | 45,700 |
| 2023/08/24 | 1,803 | 1,813 | 1,799 | 1,806 | 23,200 |
| 2023/08/23 | 1,794 | 1,812 | 1,794 | 1,803 | 32,300 |
| 2023/08/22 | 1,792 | 1,796 | 1,777 | 1,794 | 33,600 |
| 2023/08/21 | 1,785 | 1,791 | 1,779 | 1,783 | 18,900 |
| 2023/08/18 | 1,776 | 1,781 | 1,767 | 1,777 | 45,400 |
| 2023/08/17 | 1,780 | 1,780 | 1,743 | 1,777 | 36,400 |
| 2023/08/16 | 1,785 | 1,788 | 1,767 | 1,780 | 34,900 |
| 2023/08/15 | 1,777 | 1,815 | 1,767 | 1,796 | 52,100 |
| 2023/08/14 | 1,793 | 1,793 | 1,757 | 1,777 | 35,700 |
| 2023/08/10 | 1,753 | 1,797 | 1,750 | 1,793 | 81,500 |
| 2023/08/09 | 1,750 | 1,756 | 1,708 | 1,753 | 95,800 |
| 2023/08/08 | 1,791 | 1,800 | 1,770 | 1,773 | 37,500 |
| 2023/08/07 | 1,749 | 1,775 | 1,739 | 1,774 | 35,100 |
| 2023/08/04 | 1,740 | 1,756 | 1,737 | 1,753 | 38,000 |
| 2023/08/03 | 1,807 | 1,807 | 1,736 | 1,743 | 136,100 |
| 2023/08/02 | 1,800 | 1,833 | 1,796 | 1,799 | 116,000 |
| 2023/08/01 | 1,822 | 1,826 | 1,813 | 1,821 | 28,900 |
| 2023/07/31 | 1,850 | 1,859 | 1,814 | 1,823 | 49,800 |
| 2023/07/28 | 1,783 | 1,825 | 1,780 | 1,824 | 50,200 |
| 2023/07/27 | 1,791 | 1,800 | 1,787 | 1,798 | 29,800 |
| 2023/07/26 | 1,836 | 1,836 | 1,803 | 1,811 | 26,700 |
| 2023/07/25 | 1,858 | 1,858 | 1,821 | 1,829 | 47,600 |
| 2023/07/24 | 1,820 | 1,862 | 1,813 | 1,858 | 119,900 |
| 2023/07/21 | 1,784 | 1,809 | 1,783 | 1,800 | 74,400 |
| 2023/07/20 | 1,789 | 1,793 | 1,770 | 1,772 | 39,200 |
| 2023/07/19 | 1,772 | 1,787 | 1,765 | 1,783 | 43,300 |
| 2023/07/18 | 1,727 | 1,750 | 1,725 | 1,749 | 78,400 |
| 2023/07/14 | 1,725 | 1,729 | 1,699 | 1,718 | 39,400 |
| 2023/07/13 | 1,738 | 1,738 | 1,715 | 1,716 | 35,200 |
| 2023/07/12 | 1,723 | 1,741 | 1,715 | 1,735 | 43,500 |
| 2023/07/11 | 1,729 | 1,736 | 1,717 | 1,728 | 50,700 |
| 2023/07/10 | 1,711 | 1,729 | 1,711 | 1,714 | 57,300 |
| 2023/07/07 | 1,710 | 1,725 | 1,701 | 1,711 | 40,600 |
| 2023/07/06 | 1,722 | 1,739 | 1,713 | 1,721 | 33,700 |
| 2023/07/05 | 1,713 | 1,742 | 1,700 | 1,740 | 42,500 |
| 2023/07/04 | 1,724 | 1,738 | 1,717 | 1,727 | 47,900 |
| 2023/07/03 | 1,741 | 1,748 | 1,733 | 1,737 | 24,500 |
| 2023/06/30 | 1,722 | 1,740 | 1,713 | 1,733 | 66,900 |
| 2023/06/29 | 1,733 | 1,744 | 1,714 | 1,722 | 32,300 |
| 2023/06/28 | 1,722 | 1,729 | 1,704 | 1,728 | 60,200 |
| 2023/06/27 | 1,726 | 1,726 | 1,688 | 1,701 | 63,600 |
| 2023/06/26 | 1,712 | 1,732 | 1,700 | 1,722 | 30,300 |
| 2023/06/23 | 1,739 | 1,743 | 1,702 | 1,712 | 72,900 |
| 2023/06/22 | 1,735 | 1,746 | 1,723 | 1,725 | 69,300 |
| 2023/06/21 | 1,693 | 1,745 | 1,693 | 1,730 | 53,500 |
| 2023/06/20 | 1,734 | 1,738 | 1,682 | 1,691 | 50,900 |
| 2023/06/19 | 1,755 | 1,761 | 1,728 | 1,738 | 38,900 |
| 2023/06/16 | 1,735 | 1,752 | 1,727 | 1,745 | 123,900 |
| 2023/06/15 | 1,735 | 1,762 | 1,728 | 1,749 | 45,500 |
| 2023/06/14 | 1,730 | 1,744 | 1,716 | 1,741 | 62,200 |
| 2023/06/13 | 1,697 | 1,721 | 1,688 | 1,712 | 93,700 |
| 2023/06/12 | 1,681 | 1,691 | 1,668 | 1,691 | 53,000 |
| 2023/06/09 | 1,660 | 1,674 | 1,658 | 1,671 | 79,400 |
| 2023/06/08 | 1,650 | 1,664 | 1,640 | 1,648 | 79,300 |
| 2023/06/07 | 1,642 | 1,666 | 1,642 | 1,649 | 91,500 |
| 2023/06/06 | 1,620 | 1,630 | 1,612 | 1,621 | 104,700 |
| 2023/06/05 | 1,651 | 1,676 | 1,642 | 1,643 | 65,000 |
| 2023/06/02 | 1,578 | 1,611 | 1,568 | 1,611 | 103,600 |
| 2023/06/01 | 1,597 | 1,616 | 1,571 | 1,578 | 133,200 |
| 2023/05/31 | 1,604 | 1,604 | 1,573 | 1,594 | 221,000 |
| 2023/05/30 | 1,657 | 1,667 | 1,634 | 1,634 | 57,300 |
| 2023/05/29 | 1,698 | 1,698 | 1,661 | 1,670 | 80,000 |
| 2023/05/26 | 1,668 | 1,700 | 1,661 | 1,666 | 97,700 |
| 2023/05/25 | 1,666 | 1,666 | 1,643 | 1,657 | 92,500 |
| 2023/05/24 | 1,670 | 1,687 | 1,670 | 1,678 | 65,500 |
| 2023/05/23 | 1,698 | 1,707 | 1,671 | 1,678 | 103,300 |
| 2023/05/22 | 1,659 | 1,695 | 1,652 | 1,695 | 53,800 |
| 2023/05/19 | 1,661 | 1,671 | 1,651 | 1,663 | 38,700 |
| 2023/05/18 | 1,680 | 1,680 | 1,653 | 1,655 | 58,800 |
| 2023/05/17 | 1,710 | 1,710 | 1,657 | 1,671 | 119,000 |
| 2023/05/16 | 1,710 | 1,714 | 1,687 | 1,710 | 60,400 |
| 2023/05/15 | 1,788 | 1,788 | 1,701 | 1,704 | 74,200 |
| 2023/05/12 | 1,768 | 1,817 | 1,751 | 1,764 | 102,400 |
| 2023/05/11 | 1,765 | 1,818 | 1,724 | 1,765 | 192,300 |
| 2023/05/10 | 1,794 | 1,795 | 1,766 | 1,788 | 69,100 |
| 2023/05/09 | 1,778 | 1,791 | 1,760 | 1,789 | 98,100 |
| 2023/05/08 | 1,735 | 1,774 | 1,735 | 1,768 | 83,100 |
| 2023/05/02 | 1,755 | 1,766 | 1,721 | 1,735 | 70,600 |
| 2023/05/01 | 1,708 | 1,743 | 1,708 | 1,740 | 50,600 |
| 2023/04/28 | 1,705 | 1,714 | 1,698 | 1,709 | 59,000 |
| 2023/04/27 | 1,666 | 1,694 | 1,665 | 1,688 | 242,500 |
| 2023/04/26 | 1,690 | 1,693 | 1,671 | 1,684 | 74,400 |
| 2023/04/25 | 1,696 | 1,724 | 1,691 | 1,707 | 68,600 |
| 2023/04/24 | 1,673 | 1,687 | 1,662 | 1,685 | 81,600 |
| 2023/04/21 | 1,661 | 1,675 | 1,650 | 1,662 | 37,800 |
| 2023/04/20 | 1,647 | 1,675 | 1,647 | 1,661 | 63,100 |
| 2023/04/19 | 1,647 | 1,649 | 1,625 | 1,646 | 114,800 |
| 2023/04/18 | 1,644 | 1,651 | 1,633 | 1,647 | 36,900 |
| 2023/04/17 | 1,640 | 1,646 | 1,622 | 1,634 | 33,900 |
| 2023/04/14 | 1,609 | 1,635 | 1,607 | 1,630 | 54,600 |
| 2023/04/13 | 1,609 | 1,620 | 1,604 | 1,620 | 48,000 |
| 2023/04/12 | 1,614 | 1,626 | 1,611 | 1,617 | 57,100 |
| 2023/04/11 | 1,612 | 1,617 | 1,596 | 1,614 | 60,300 |
| 2023/04/10 | 1,611 | 1,623 | 1,602 | 1,612 | 54,700 |
| 2023/04/07 | 1,581 | 1,620 | 1,581 | 1,611 | 54,200 |
| 2023/04/06 | 1,620 | 1,625 | 1,582 | 1,584 | 71,600 |
| 2023/04/05 | 1,658 | 1,658 | 1,628 | 1,638 | 102,900 |
| 2023/04/04 | 1,658 | 1,680 | 1,644 | 1,679 | 88,100 |
| 2023/04/03 | 1,637 | 1,661 | 1,637 | 1,658 | 76,900 |
| 2023/03/31 | 1,611 | 1,630 | 1,611 | 1,616 | 63,500 |
| 2023/03/30 | 1,601 | 1,613 | 1,588 | 1,613 | 52,600 |
| 2023/03/29 | 1,590 | 1,619 | 1,587 | 1,619 | 96,600 |
| 2023/03/28 | 1,589 | 1,595 | 1,574 | 1,578 | 41,000 |
| 2023/03/27 | 1,572 | 1,576 | 1,565 | 1,573 | 42,700 |
| 2023/03/24 | 1,550 | 1,559 | 1,547 | 1,558 | 49,800 |
| 2023/03/23 | 1,557 | 1,570 | 1,548 | 1,569 | 72,800 |
| 2023/03/22 | 1,556 | 1,567 | 1,551 | 1,563 | 81,600 |
| 2023/03/20 | 1,538 | 1,549 | 1,523 | 1,526 | 88,900 |
| 2023/03/17 | 1,543 | 1,552 | 1,540 | 1,546 | 70,900 |
| 2023/03/16 | 1,525 | 1,537 | 1,510 | 1,527 | 128,200 |
| 2023/03/15 | 1,537 | 1,563 | 1,537 | 1,553 | 122,900 |
| 2023/03/14 | 1,522 | 1,538 | 1,499 | 1,533 | 198,900 |
| 2023/03/13 | 1,577 | 1,577 | 1,544 | 1,557 | 88,700 |
| 2023/03/10 | 1,608 | 1,612 | 1,592 | 1,596 | 110,800 |
| 2023/03/09 | 1,592 | 1,617 | 1,592 | 1,608 | 88,100 |
| 2023/03/08 | 1,537 | 1,576 | 1,535 | 1,572 | 98,300 |
| 2023/03/07 | 1,535 | 1,542 | 1,529 | 1,534 | 40,600 |
| 2023/03/06 | 1,510 | 1,536 | 1,503 | 1,530 | 80,000 |
| 2023/03/03 | 1,484 | 1,506 | 1,481 | 1,497 | 93,800 |
| 2023/03/02 | 1,489 | 1,495 | 1,477 | 1,484 | 47,500 |
| 2023/03/01 | 1,455 | 1,488 | 1,455 | 1,483 | 62,200 |
| 2023/02/28 | 1,472 | 1,478 | 1,458 | 1,463 | 74,000 |
| 2023/02/27 | 1,469 | 1,478 | 1,467 | 1,472 | 29,400 |
| 2023/02/24 | 1,474 | 1,481 | 1,461 | 1,466 | 63,400 |
| 2023/02/22 | 1,473 | 1,474 | 1,463 | 1,467 | 67,400 |
| 2023/02/21 | 1,453 | 1,479 | 1,452 | 1,474 | 32,800 |
| 2023/02/20 | 1,451 | 1,460 | 1,448 | 1,453 | 22,500 |
| 2023/02/17 | 1,441 | 1,449 | 1,438 | 1,447 | 25,800 |
| 2023/02/16 | 1,465 | 1,470 | 1,451 | 1,455 | 51,000 |
| 2023/02/15 | 1,478 | 1,480 | 1,452 | 1,460 | 60,500 |
| 2023/02/14 | 1,462 | 1,468 | 1,451 | 1,465 | 36,400 |
| 2023/02/13 | 1,436 | 1,448 | 1,435 | 1,441 | 25,100 |
| 2023/02/10 | 1,412 | 1,449 | 1,412 | 1,442 | 51,700 |
| 2023/02/09 | 1,417 | 1,438 | 1,417 | 1,433 | 43,300 |
| 2023/02/08 | 1,447 | 1,469 | 1,424 | 1,434 | 78,900 |
| 2023/02/07 | 1,438 | 1,450 | 1,437 | 1,439 | 56,100 |
| 2023/02/06 | 1,454 | 1,459 | 1,437 | 1,444 | 101,900 |
| 2023/02/03 | 1,433 | 1,443 | 1,422 | 1,438 | 74,100 |
| 2023/02/02 | 1,482 | 1,482 | 1,452 | 1,454 | 41,700 |
| 2023/02/01 | 1,500 | 1,500 | 1,471 | 1,476 | 37,000 |
| 2023/01/31 | 1,472 | 1,489 | 1,467 | 1,488 | 77,000 |
| 2023/01/30 | 1,466 | 1,481 | 1,464 | 1,471 | 66,300 |
| 2023/01/27 | 1,470 | 1,472 | 1,461 | 1,466 | 28,700 |
| 2023/01/26 | 1,463 | 1,471 | 1,459 | 1,470 | 30,400 |
| 2023/01/25 | 1,467 | 1,472 | 1,460 | 1,465 | 40,500 |
| 2023/01/24 | 1,454 | 1,468 | 1,453 | 1,467 | 69,700 |
| 2023/01/23 | 1,438 | 1,444 | 1,427 | 1,444 | 57,100 |
| 2023/01/20 | 1,423 | 1,433 | 1,419 | 1,421 | 38,800 |
| 2023/01/19 | 1,448 | 1,450 | 1,427 | 1,427 | 35,500 |
| 2023/01/18 | 1,450 | 1,459 | 1,436 | 1,448 | 56,800 |
| 2023/01/17 | 1,424 | 1,448 | 1,422 | 1,445 | 36,900 |
| 2023/01/16 | 1,430 | 1,437 | 1,422 | 1,425 | 21,800 |
| 2023/01/13 | 1,438 | 1,465 | 1,436 | 1,439 | 60,500 |
| 2023/01/12 | 1,446 | 1,450 | 1,435 | 1,444 | 46,300 |
| 2023/01/11 | 1,440 | 1,456 | 1,439 | 1,450 | 113,500 |
| 2023/01/10 | 1,437 | 1,445 | 1,422 | 1,427 | 141,900 |
| 2023/01/06 | 1,435 | 1,447 | 1,422 | 1,430 | 109,800 |
| 2023/01/05 | 1,432 | 1,436 | 1,423 | 1,436 | 57,400 |
| 2023/01/04 | 1,439 | 1,442 | 1,418 | 1,433 | 101,600 |