7226 極東開発工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	750	753	742	753	7,400	502
2002-12-27	737	746	723	746	22,200	497.33
2002-12-26	699	764	696	737	19,600	491.33
2002-12-25	687	688	678	685	80,900	456.67
2002-12-24	686	690	686	688	15,000	458.67
2002-12-20	689	698	685	686	52,800	457.33
2002-12-19	680	689	680	689	19,800	459.33
2002-12-18	682	688	680	680	40,900	453.33
2002-12-17	685	688	681	682	39,600	454.67
2002-12-16	691	695	680	680	24,100	453.33
2002-12-13	700	700	680	691	46,800	460.67
2002-12-12	700	700	680	681	20,100	454
2002-12-11	698	700	682	685	24,400	456.67
2002-12-10	691	698	680	698	33,800	465.33
2002-12-09	695	695	687	691	21,000	460.67
2002-12-06	698	698	686	695	17,900	463.33
2002-12-05	690	700	685	697	26,200	464.67
2002-12-04	710	710	693	693	34,300	462
2002-12-03	713	713	702	710	31,300	473.33
2002-12-02	710	715	706	713	141,800	475.33
2002-11-29	700	710	697	706	17,300	470.67
2002-11-28	705	710	683	683	33,000	455.33
2002-11-27	683	703	683	684	18,700	456
2002-11-26	680	702	672	681	29,200	454
2002-11-25	700	710	697	703	23,000	468.67
2002-11-22	680	700	675	700	16,100	466.67
2002-11-21	668	673	668	668	4,700	445.33
2002-11-20	636	667	636	667	18,700	444.67
2002-11-19	633	641	628	636	16,800	424
2002-11-18	640	646	630	646	14,700	430.67
2002-11-15	629	645	629	641	30,200	427.33
2002-11-14	640	641	628	640	51,100	426.67
2002-11-13	636	659	635	659	239,200	439.33
2002-11-12	650	658	631	636	86,000	424
2002-11-11	680	680	652	652	82,500	434.67
2002-11-08	695	702	685	686	13,000	457.33
2002-11-07	706	706	680	699	51,800	466
2002-11-06	715	733	700	716	47,300	477.33
2002-11-05	716	721	714	721	25,500	480.67
2002-11-01	733	733	710	721	12,500	480.67
2002-10-31	733	733	722	725	6,000	483.33
2002-10-30	728	735	728	733	11,400	488.67
2002-10-29	722	729	722	728	5,500	485.33
2002-10-28	731	736	720	731	9,700	487.33
2002-10-25	723	737	723	731	9,100	487.33
2002-10-24	734	736	720	722	206,100	481.33
2002-10-23	730	736	724	734	10,700	489.33
2002-10-22	725	741	720	720	9,200	480
2002-10-21	725	741	725	739	16,500	492.67
2002-10-18	725	732	725	729	13,000	486
2002-10-17	731	735	731	735	9,100	490
2002-10-16	735	735	728	731	10,000	487.33
2002-10-15	734	735	727	735	11,300	490
2002-10-11	714	730	714	730	12,000	486.67
2002-10-10	715	716	710	714	20,900	476
2002-10-09	720	729	720	720	18,000	480
2002-10-08	720	733	720	733	12,500	488.67
2002-10-07	725	734	720	725	14,800	483.33
2002-10-04	725	731	725	731	6,400	487.33
2002-10-03	749	749	735	738	60,600	492
2002-10-02	730	741	725	738	93,900	492
2002-10-01	730	735	730	735	13,900	490
2002-09-30	750	750	736	736	12,100	490.67
2002-09-27	749	750	744	750	15,600	500
2002-09-26	740	750	740	742	9,100	494.67
2002-09-25	745	748	739	740	11,600	493.33
2002-09-24	737	745	731	745	12,200	496.67
2002-09-20	750	755	735	737	14,200	491.33
2002-09-19	730	753	730	750	39,600	500
2002-09-18	734	734	720	728	15,000	485.33
2002-09-17	705	735	705	734	120,100	489.33
2002-09-13	710	713	708	711	48,500	474
2002-09-12	711	713	705	711	12,500	474
2002-09-11	712	712	708	708	5,500	472
2002-09-10	708	715	707	712	14,100	474.67
2002-09-09	710	711	705	706	8,300	470.67
2002-09-06	711	711	709	710	12,500	473.33
2002-09-05	700	715	700	711	17,100	474
2002-09-04	705	707	700	707	23,300	471.33
2002-09-03	715	715	705	705	17,600	470
2002-09-02	719	719	703	715	20,100	476.67
2002-08-30	710	719	709	719	17,300	479.33
2002-08-29	715	715	700	709	22,200	472.67
2002-08-28	714	714	700	709	10,400	472.67
2002-08-27	720	720	705	705	13,000	470
2002-08-26	711	720	710	720	14,400	480
2002-08-23	715	719	690	690	10,500	460
2002-08-22	700	715	700	715	14,400	476.67
2002-08-21	715	715	700	700	15,800	466.67
2002-08-20	705	715	704	715	16,700	476.67
2002-08-19	715	715	700	700	13,100	466.67
2002-08-16	710	715	706	715	10,600	476.67
2002-08-15	707	710	695	710	16,600	473.33
2002-08-14	695	710	695	697	15,800	464.67
2002-08-13	695	712	695	705	18,400	470
2002-08-12	714	714	695	695	6,300	463.33
2002-08-09	710	715	708	715	17,100	476.67
2002-08-08	700	706	700	700	17,700	466.67
2002-08-07	695	703	694	700	16,300	466.67
2002-08-06	693	700	693	694	8,300	462.67
2002-08-05	680	694	680	693	11,500	462
2002-08-02	672	687	672	687	16,400	458
2002-08-01	683	683	670	671	16,800	447.33
2002-07-31	686	692	680	683	20,000	455.33
2002-07-30	682	689	681	686	13,700	457.33
2002-07-29	690	690	681	681	24,300	454
2002-07-26	691	698	690	690	15,000	460
2002-07-25	720	722	692	699	16,200	466
2002-07-24	700	720	691	720	23,800	480
2002-07-23	708	708	696	700	32,400	466.67
2002-07-22	690	708	690	707	28,700	471.33
2002-07-19	685	699	685	690	10,600	460
2002-07-18	699	699	690	690	7,000	460
2002-07-17	680	696	680	696	8,500	464
2002-07-16	701	701	680	680	19,400	453.33
2002-07-15	695	698	691	691	7,600	460.67
2002-07-12	698	701	698	700	6,500	466.67
2002-07-11	701	701	697	700	12,600	466.67
2002-07-10	718	718	703	704	4,300	469.33
2002-07-09	700	718	695	718	6,800	478.67
2002-07-08	722	725	696	713	15,900	475.33
2002-07-05	725	725	721	723	6,000	482
2002-07-04	720	720	715	719	12,300	479.33
2002-07-03	701	720	701	719	7,400	479.33
2002-07-02	703	710	695	710	11,600	473.33
2002-07-01	710	715	700	708	9,500	472
2002-06-28	703	711	692	710	52,800	473.33
2002-06-27	695	703	691	694	16,100	462.67
2002-06-26	695	700	695	697	6,600	464.67
2002-06-25	700	709	700	706	12,400	470.67
2002-06-24	697	702	697	700	25,400	466.67
2002-06-21	706	706	696	697	12,400	464.67
2002-06-20	705	705	696	696	5,800	464
2002-06-19	700	701	695	695	9,200	463.33
2002-06-18	700	709	697	709	12,300	472.67
2002-06-17	700	703	697	697	13,300	464.67
2002-06-14	720	720	702	702	68,200	468
2002-06-13	707	710	703	704	35,300	469.33
2002-06-12	710	710	701	707	77,700	471.33
2002-06-11	710	711	702	710	11,900	473.33
2002-06-10	720	730	710	710	16,800	473.33
2002-06-07	730	730	712	720	13,800	480
2002-06-06	722	740	706	710	22,600	473.33
2002-06-05	702	731	702	712	9,900	474.67
2002-06-04	723	723	702	702	14,200	468
2002-06-03	710	726	709	715	11,400	476.67
2002-05-31	713	713	700	700	20,400	466.67
2002-05-30	696	710	695	710	16,800	473.33
2002-05-29	715	718	695	695	15,300	463.33
2002-05-28	711	722	700	715	24,000	476.67
2002-05-27	710	720	690	698	77,800	465.33
2002-05-24	741	741	695	710	30,900	473.33
2002-05-23	705	723	705	720	123,300	480
2002-05-22	700	703	695	697	19,400	464.67
2002-05-21	703	703	690	700	13,100	466.67
2002-05-20	703	708	691	698	22,700	465.33
2002-05-17	706	710	703	703	9,100	468.67
2002-05-16	719	719	680	706	42,900	470.67
2002-05-15	710	711	701	701	9,600	467.33
2002-05-14	710	713	705	705	16,300	470
2002-05-13	727	727	709	710	6,000	473.33
2002-05-10	720	728	719	727	10,500	484.67
2002-05-09	710	715	710	713	9,300	475.33
2002-05-08	710	719	705	705	7,500	470
2002-05-07	709	711	709	710	12,300	473.33
2002-05-02	718	718	709	709	9,800	472.67
2002-05-01	708	719	708	709	10,600	472.67
2002-04-30	707	735	707	708	12,800	472
2002-04-26	720	720	707	707	11,500	471.33
2002-04-25	740	740	716	719	13,100	479.33
2002-04-24	730	740	721	721	15,600	480.67
2002-04-23	740	740	730	730	7,200	486.67
2002-04-22	742	742	737	740	14,000	493.33
2002-04-19	755	755	728	742	9,100	494.67
2002-04-18	751	762	751	752	8,300	501.33
2002-04-17	751	757	750	751	2,000	500.67
2002-04-16	725	750	724	750	7,800	500
2002-04-15	738	738	720	725	6,400	483.33
2002-04-12	741	749	731	736	8,700	490.67
2002-04-11	751	762	741	741	5,500	494
2002-04-10	740	744	721	741	13,100	494
2002-04-09	763	763	740	740	8,800	493.33
2002-04-08	753	768	753	763	9,100	508.67
2002-04-05	750	755	743	753	9,900	502
2002-04-04	720	749	720	743	16,500	495.33
2002-04-03	716	744	712	724	20,500	482.67
2002-04-02	715	720	715	716	5,900	477.33
2002-04-01	720	726	715	715	13,400	476.67
2002-03-29	730	730	719	720	14,200	480
2002-03-28	722	730	712	728	8,400	485.33
2002-03-27	703	750	703	712	19,700	474.67
2002-03-26	731	735	705	710	15,700	473.33
2002-03-25	737	744	731	731	16,000	487.33
2002-03-22	731	737	729	737	25,400	491.33
2002-03-20	751	752	732	734	28,800	489.33
2002-03-19	765	769	748	751	20,000	500.67
2002-03-18	770	774	739	745	33,700	496.67
2002-03-15	763	770	762	770	16,700	513.33
2002-03-14	775	775	760	763	16,700	508.67
2002-03-13	779	800	775	775	13,600	516.67
2002-03-12	805	805	773	779	20,100	519.33
2002-03-11	769	806	768	805	22,400	536.67
2002-03-08	797	800	751	754	81,700	502.67
2002-03-07	805	805	770	797	28,700	531.33
2002-03-06	807	807	750	779	33,700	519.33
2002-03-05	801	812	801	807	36,600	538
2002-03-04	789	800	789	800	38,700	533.33
2002-03-01	779	792	771	786	43,100	524
2002-02-28	764	769	745	769	25,600	512.67
2002-02-27	756	764	748	764	27,400	509.33
2002-02-26	765	765	745	756	9,500	504
2002-02-25	764	764	748	764	16,000	509.33
2002-02-22	761	765	741	764	22,500	509.33
2002-02-21	761	765	751	761	17,300	507.33
2002-02-20	760	761	754	761	19,000	507.33
2002-02-19	775	775	745	760	36,100	506.67
2002-02-18	760	760	749	754	39,300	502.67
2002-02-15	740	760	739	760	36,200	506.67
2002-02-14	738	740	728	738	20,400	492
2002-02-13	720	740	720	738	23,100	492
2002-02-12	713	720	705	720	23,900	480
2002-02-08	710	716	710	713	23,600	475.33
2002-02-07	710	710	701	710	13,200	473.33
2002-02-06	710	710	699	710	20,600	473.33
2002-02-05	716	716	708	710	25,100	473.33
2002-02-04	708	720	705	715	12,800	476.67
2002-02-01	708	715	708	708	24,200	472
2002-01-31	714	714	707	707	15,700	471.33
2002-01-30	704	714	695	714	21,200	476
2002-01-29	710	711	694	694	6,900	462.67
2002-01-28	704	706	692	706	26,700	470.67
2002-01-25	693	704	693	704	12,300	469.33
2002-01-24	709	726	690	691	18,900	460.67
2002-01-23	717	719	707	709	14,100	472.67
2002-01-22	740	740	705	717	34,800	478
2002-01-21	715	724	705	720	50,700	480
2002-01-18	705	715	701	715	16,000	476.67
2002-01-17	706	711	703	708	13,000	472
2002-01-16	706	707	703	706	10,800	470.67
2002-01-15	710	710	703	703	12,400	468.67
2002-01-11	713	720	710	710	41,800	473.33
2002-01-10	711	713	702	710	17,700	473.33
2002-01-09	703	717	700	713	23,100	475.33
2002-01-08	713	713	701	703	11,900	468.67
2002-01-07	715	715	710	713	8,900	475.33
2002-01-04	720	730	719	720	13,200	480

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