7226 極東開発工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	709	721	708	720	70,700	480
2001-12-27	681	715	681	710	85,100	473.33
2001-12-26	687	700	685	685	21,300	456.67
2001-12-25	705	705	684	697	17,300	464.67
2001-12-21	700	706	695	705	45,000	470
2001-12-20	705	705	700	700	12,700	466.67
2001-12-19	700	709	694	700	38,100	466.67
2001-12-18	704	704	695	701	22,000	467.33
2001-12-17	710	722	710	714	27,000	476
2001-12-14	689	719	689	719	67,000	479.33
2001-12-13	698	710	694	710	27,800	473.33
2001-12-12	681	714	681	698	46,200	465.33
2001-12-11	690	697	683	683	26,300	455.33
2001-12-10	710	710	692	699	19,000	466
2001-12-07	705	710	692	710	36,800	473.33
2001-12-06	708	710	700	705	29,700	470
2001-12-05	670	715	670	715	46,600	476.67
2001-12-04	678	680	667	680	10,800	453.33
2001-12-03	679	679	660	665	18,900	443.33
2001-11-30	673	680	670	673	24,500	448.67
2001-11-29	670	673	660	673	21,000	448.67
2001-11-28	670	673	668	673	21,900	448.67
2001-11-27	677	678	670	670	21,300	446.67
2001-11-26	672	678	672	677	28,000	451.33
2001-11-22	674	674	665	671	15,000	447.33
2001-11-21	665	675	665	675	5,800	450
2001-11-20	670	670	661	661	20,100	440.67
2001-11-19	670	670	650	659	27,600	439.33
2001-11-16	670	671	663	671	34,700	447.33
2001-11-15	661	670	659	670	10,500	446.67
2001-11-14	660	668	660	661	15,700	440.67
2001-11-13	651	663	651	659	6,600	439.33
2001-11-12	650	670	650	650	34,100	433.33
2001-11-09	667	673	666	670	13,500	446.67
2001-11-08	670	675	665	675	48,700	450
2001-11-07	665	670	655	670	37,000	446.67
2001-11-06	668	668	663	664	11,500	442.67
2001-11-05	650	670	650	666	22,200	444
2001-11-02	650	654	646	650	12,500	433.33
2001-11-01	655	657	651	652	11,200	434.67
2001-10-31	649	655	649	655	22,300	436.67
2001-10-30	669	669	649	656	29,900	437.33
2001-10-29	668	668	649	659	28,400	439.33
2001-10-26	670	675	653	665	17,900	443.33
2001-10-25	675	684	650	660	49,800	440
2001-10-24	650	670	650	670	22,700	446.67
2001-10-23	650	657	641	656	39,900	437.33
2001-10-22	647	650	646	650	19,500	433.33
2001-10-19	638	647	638	646	25,800	430.67
2001-10-18	636	645	636	638	7,600	425.33
2001-10-17	645	647	640	645	12,200	430
2001-10-16	632	650	630	650	19,900	433.33
2001-10-15	622	648	622	648	19,600	432
2001-10-12	635	643	635	643	19,400	428.67
2001-10-11	605	634	599	631	29,600	420.67
2001-10-10	633	635	625	625	7,100	416.67
2001-10-09	620	635	612	633	8,500	422
2001-10-05	620	636	620	630	40,000	420
2001-10-04	630	635	626	630	11,900	420
2001-10-03	625	637	625	635	15,800	423.33
2001-10-02	616	637	601	602	18,300	401.33
2001-10-01	620	636	614	636	29,000	424
2001-09-28	604	615	591	614	20,300	409.33
2001-09-27	598	609	585	609	31,800	406
2001-09-26	593	597	572	597	20,600	398
2001-09-25	602	610	580	580	22,800	386.67
2001-09-21	551	599	551	599	17,400	399.33
2001-09-20	594	594	552	556	34,200	370.67
2001-09-19	598	599	594	594	9,300	396
2001-09-18	550	580	550	568	19,600	378.67
2001-09-17	550	580	550	552	67,100	368
2001-09-14	601	619	581	615	15,100	410
2001-09-13	573	574	570	571	8,000	380.67
2001-09-12	570	588	570	570	13,500	380
2001-09-11	611	625	611	620	9,200	413.33
2001-09-10	631	632	611	612	33,400	408
2001-09-07	612	622	611	613	23,200	408.67
2001-09-06	614	625	614	624	12,600	416
2001-09-05	639	640	619	627	16,400	418
2001-09-04	632	640	628	640	10,000	426.67
2001-09-03	650	650	621	628	8,100	418.67
2001-08-31	623	651	623	650	27,600	433.33
2001-08-30	650	652	633	633	13,900	422
2001-08-29	640	650	640	650	22,300	433.33
2001-08-28	643	646	640	645	10,500	430
2001-08-27	643	646	633	640	36,700	426.67
2001-08-24	624	641	624	633	23,200	422
2001-08-23	626	636	615	624	11,000	416
2001-08-22	612	640	611	639	7,600	426
2001-08-21	611	630	611	625	120,200	416.67
2001-08-20	644	644	624	624	11,500	416
2001-08-17	635	644	626	644	14,500	429.33
2001-08-16	620	645	620	644	18,700	429.33
2001-08-15	645	645	639	640	5,900	426.67
2001-08-14	640	645	639	640	5,600	426.67
2001-08-13	637	645	636	639	18,800	426
2001-08-10	620	639	620	636	4,000	424
2001-08-09	612	620	612	620	4,500	413.33
2001-08-08	632	632	620	620	5,000	413.33
2001-08-07	648	648	625	632	2,900	421.33
2001-08-06	645	648	635	648	13,200	432
2001-08-03	639	650	613	639	15,900	426
2001-08-02	648	648	641	648	12,100	432
2001-08-01	634	649	633	648	67,400	432
2001-07-31	634	634	632	634	2,600	422.67
2001-07-30	636	639	614	632	19,600	421.33
2001-07-27	615	636	612	636	30,600	424
2001-07-26	615	616	612	613	6,000	408.67
2001-07-25	619	619	611	616	44,700	410.67
2001-07-24	612	619	612	619	12,700	412.67
2001-07-23	627	627	611	614	35,700	409.33
2001-07-19	612	627	612	627	27,400	418
2001-07-18	612	613	612	612	18,100	408
2001-07-17	618	618	611	612	32,100	408
2001-07-16	621	625	612	619	15,900	412.67
2001-07-13	635	635	621	621	22,300	414
2001-07-12	612	625	612	625	4,800	416.67
2001-07-11	615	630	612	629	27,500	419.33
2001-07-10	631	635	629	635	32,500	423.33
2001-07-09	631	639	626	630	18,600	420
2001-07-06	644	644	630	640	10,300	426.67
2001-07-05	632	644	632	644	10,600	429.33
2001-07-04	631	632	630	632	7,600	421.33
2001-07-03	649	650	641	650	34,800	433.33
2001-07-02	641	648	631	648	22,100	432
2001-06-29	614	640	614	640	22,900	426.67
2001-06-28	622	630	618	624	10,900	416
2001-06-27	612	617	612	616	15,100	410.67
2001-06-26	613	630	613	616	36,900	410.67
2001-06-25	615	630	611	611	47,800	407.33
2001-06-22	610	620	605	615	54,400	410
2001-06-21	605	608	601	601	37,900	400.67
2001-06-20	604	606	600	601	17,900	400.67
2001-06-19	601	605	599	603	22,900	402
2001-06-18	610	611	599	600	11,500	400
2001-06-15	600	605	588	605	28,100	403.33
2001-06-14	595	601	589	600	12,900	400
2001-06-13	584	595	584	595	8,300	396.67
2001-06-12	600	600	584	584	15,100	389.33
2001-06-11	600	610	591	591	20,300	394
2001-06-08	570	593	569	593	43,600	395.33
2001-06-07	564	581	560	575	16,000	383.33
2001-06-06	555	564	555	562	10,600	374.67
2001-06-05	557	579	556	560	5,000	373.33
2001-06-04	550	566	550	556	16,800	370.67
2001-06-01	569	576	550	552	10,700	368
2001-05-31	564	572	564	564	11,600	376
2001-05-30	563	582	563	570	18,200	380
2001-05-29	580	583	560	563	17,900	375.33
2001-05-28	601	601	572	579	14,000	386
2001-05-25	605	610	605	606	14,700	404
2001-05-24	599	605	591	605	17,100	403.33
2001-05-23	600	607	590	601	29,200	400.67
2001-05-22	602	635	602	605	94,000	403.33
2001-05-21	569	604	569	602	99,800	401.33
2001-05-18	545	554	545	549	17,400	366
2001-05-17	550	555	531	531	14,200	354
2001-05-16	555	555	540	540	7,200	360
2001-05-15	540	555	530	545	14,700	363.33
2001-05-14	562	562	541	542	10,500	361.33
2001-05-11	535	540	533	533	11,100	355.33
2001-05-10	548	548	538	545	7,600	363.33
2001-05-09	543	543	536	542	9,500	361.33
2001-05-08	541	545	536	544	17,700	362.67
2001-05-07	550	550	538	540	14,100	360
2001-05-02	570	570	549	558	35,300	372
2001-05-01	551	560	549	559	25,800	372.67
2001-04-27	570	570	550	550	13,800	366.67
2001-04-26	548	565	548	565	30,400	376.67
2001-04-25	550	550	530	536	4,000	357.33
2001-04-24	533	550	520	530	3,700	353.33
2001-04-23	550	555	533	533	8,600	355.33
2001-04-20	548	550	535	544	26,200	362.67
2001-04-19	540	550	520	548	19,900	365.33
2001-04-18	525	540	525	540	21,400	360
2001-04-17	525	525	520	525	13,900	350
2001-04-16	535	538	520	520	3,600	346.67
2001-04-13	530	530	519	520	11,800	346.67
2001-04-12	522	540	510	512	9,700	341.33
2001-04-11	500	520	500	520	11,300	346.67
2001-04-10	520	520	499	499	19,500	332.67
2001-04-09	521	525	520	520	13,900	346.67
2001-04-06	520	527	513	527	41,400	351.33
2001-04-05	505	519	505	510	29,300	340
2001-04-04	497	503	497	499	11,000	332.67
2001-04-03	495	510	495	500	12,900	333.33
2001-04-02	501	502	492	497	32,300	331.33
2001-03-30	496	515	496	500	52,400	333.33
2001-03-29	475	510	475	490	40,700	326.67
2001-03-28	480	481	469	475	15,500	316.67
2001-03-27	470	488	470	477	14,100	318
2001-03-26	473	483	450	483	33,400	322
2001-03-23	440	468	440	468	21,900	312
2001-03-22	440	444	435	437	13,300	291.33
2001-03-21	421	435	415	435	52,100	290
2001-03-19	422	425	418	421	30,200	280.67
2001-03-16	434	434	418	418	19,300	278.67
2001-03-15	418	434	414	429	24,100	286
2001-03-14	420	429	416	416	21,400	277.33
2001-03-13	435	439	418	420	15,900	280
2001-03-12	446	446	435	436	14,700	290.67
2001-03-09	435	449	435	446	57,200	297.33
2001-03-08	450	450	434	435	7,400	290
2001-03-07	448	449	439	449	13,500	299.33
2001-03-06	433	445	433	436	14,500	290.67
2001-03-05	438	438	428	433	12,900	288.67
2001-03-02	435	440	422	425	27,100	283.33
2001-03-01	446	447	435	435	39,200	290
2001-02-28	451	452	445	445	25,400	296.67
2001-02-27	480	480	450	450	23,800	300
2001-02-26	451	458	448	450	24,600	300
2001-02-23	450	452	448	450	26,300	300
2001-02-22	464	464	450	450	13,500	300
2001-02-21	468	470	460	463	63,300	308.67
2001-02-20	488	488	464	464	21,900	309.33
2001-02-19	482	490	480	487	8,000	324.67
2001-02-16	499	499	481	481	7,000	320.67
2001-02-15	480	488	479	488	4,100	325.33
2001-02-14	467	480	467	478	2,100	318.67
2001-02-13	476	480	465	467	16,800	311.33
2001-02-09	485	485	470	480	18,100	320
2001-02-08	493	493	475	475	15,400	316.67
2001-02-07	475	479	475	478	3,000	318.67
2001-02-06	480	481	475	475	7,500	316.67
2001-02-05	500	500	480	481	31,200	320.67
2001-02-02	490	504	485	485	21,900	323.33
2001-02-01	490	490	480	490	23,800	326.67
2001-01-31	498	498	490	490	11,500	326.67
2001-01-30	504	504	498	498	19,400	332
2001-01-29	504	506	501	504	20,000	336
2001-01-26	499	505	499	504	13,000	336
2001-01-25	495	500	494	499	9,000	332.67
2001-01-24	483	495	479	485	19,800	323.33
2001-01-23	490	505	490	498	24,600	332
2001-01-22	475	490	475	490	11,500	326.67
2001-01-19	468	478	466	475	19,400	316.67
2001-01-18	460	465	456	465	14,900	310
2001-01-17	460	460	455	455	10,200	303.33
2001-01-16	468	468	460	460	13,900	306.67
2001-01-15	466	466	460	460	13,300	306.67
2001-01-12	465	465	450	457	28,900	304.67
2001-01-11	458	458	445	454	14,000	302.67
2001-01-10	430	458	430	458	29,100	305.33
2001-01-09	420	430	420	430	1,700	286.67
2001-01-05	418	428	415	420	16,100	280
2001-01-04	411	416	411	415	7,600	276.67

分割・併合履歴： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31