7226 極東開発工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,198	1,245	1,198	1,229	15,100	819.33
2004-12-29	1,180	1,199	1,175	1,182	35,000	788
2004-12-28	1,177	1,179	1,170	1,170	3,800	780
2004-12-27	1,184	1,184	1,172	1,177	8,500	784.67
2004-12-24	1,190	1,200	1,174	1,185	27,000	790
2004-12-22	1,201	1,211	1,181	1,182	38,000	788
2004-12-21	1,189	1,200	1,176	1,181	41,800	787.33
2004-12-20	1,189	1,189	1,166	1,169	32,600	779.33
2004-12-17	1,169	1,190	1,168	1,183	19,400	788.67
2004-12-16	1,167	1,176	1,158	1,160	16,700	773.33
2004-12-15	1,177	1,182	1,167	1,167	17,800	778
2004-12-14	1,151	1,175	1,143	1,175	33,800	783.33
2004-12-13	1,180	1,181	1,150	1,153	27,800	768.67
2004-12-10	1,192	1,200	1,166	1,180	45,900	786.67
2004-12-09	1,220	1,222	1,175	1,192	18,600	794.67
2004-12-08	1,207	1,223	1,207	1,223	12,800	815.33
2004-12-07	1,230	1,233	1,200	1,207	25,400	804.67
2004-12-06	1,222	1,243	1,212	1,225	25,000	816.67
2004-12-03	1,231	1,231	1,218	1,222	17,200	814.67
2004-12-02	1,209	1,237	1,190	1,230	41,200	820
2004-12-01	1,180	1,205	1,170	1,200	44,500	800
2004-11-30	1,186	1,186	1,162	1,180	9,600	786.67
2004-11-29	1,185	1,186	1,165	1,185	13,300	790
2004-11-26	1,185	1,186	1,155	1,165	19,000	776.67
2004-11-25	1,200	1,200	1,180	1,184	33,500	789.33
2004-11-24	1,189	1,205	1,120	1,163	40,400	775.33
2004-11-22	1,161	1,185	1,141	1,165	30,900	776.67
2004-11-19	1,161	1,161	1,122	1,141	17,100	760.67
2004-11-18	1,173	1,181	1,158	1,160	11,500	773.33
2004-11-17	1,191	1,195	1,170	1,171	13,400	780.67
2004-11-16	1,199	1,199	1,171	1,191	13,300	794
2004-11-15	1,190	1,213	1,180	1,198	21,500	798.67
2004-11-12	1,148	1,189	1,136	1,189	18,100	792.67
2004-11-11	1,166	1,180	1,157	1,157	7,200	771.33
2004-11-10	1,180	1,189	1,165	1,165	10,100	776.67
2004-11-09	1,145	1,181	1,132	1,179	28,500	786
2004-11-08	1,160	1,179	1,130	1,165	24,900	776.67
2004-11-05	1,153	1,180	1,153	1,180	15,300	786.67
2004-11-04	1,198	1,198	1,173	1,173	8,000	782
2004-11-02	1,145	1,189	1,131	1,185	7,700	790
2004-11-01	1,165	1,175	1,141	1,159	9,700	772.67
2004-10-29	1,160	1,193	1,147	1,185	19,000	790
2004-10-28	1,209	1,209	1,110	1,200	32,600	800
2004-10-27	1,199	1,209	1,155	1,166	35,000	777.33
2004-10-26	1,192	1,213	1,192	1,202	3,700	801.33
2004-10-25	1,217	1,236	1,210	1,212	22,300	808
2004-10-22	1,217	1,243	1,200	1,216	18,200	810.67
2004-10-21	1,260	1,280	1,230	1,237	13,400	824.67
2004-10-20	1,300	1,300	1,240	1,240	21,000	826.67
2004-10-19	1,276	1,309	1,255	1,280	15,200	853.33
2004-10-18	1,309	1,309	1,268	1,275	20,200	850
2004-10-15	1,310	1,310	1,299	1,304	20,900	869.33
2004-10-14	1,310	1,311	1,297	1,310	18,800	873.33
2004-10-13	1,305	1,312	1,300	1,310	17,100	873.33
2004-10-12	1,305	1,313	1,300	1,305	14,300	870
2004-10-08	1,315	1,320	1,293	1,303	17,800	868.67
2004-10-07	1,310	1,315	1,300	1,315	17,200	876.67
2004-10-06	1,297	1,315	1,295	1,311	28,500	874
2004-10-05	1,278	1,316	1,260	1,316	29,700	877.33
2004-10-04	1,251	1,283	1,250	1,275	36,500	850
2004-10-01	1,220	1,260	1,220	1,260	10,300	840
2004-09-30	1,253	1,259	1,215	1,228	21,300	818.67
2004-09-29	1,238	1,250	1,221	1,233	30,800	822
2004-09-28	1,265	1,270	1,210	1,237	50,300	824.67
2004-09-27	1,279	1,285	1,263	1,265	21,000	843.33
2004-09-24	1,289	1,289	1,266	1,287	17,100	858
2004-09-22	1,295	1,295	1,252	1,288	13,900	858.67
2004-09-21	1,289	1,295	1,280	1,290	39,100	860
2004-09-17	1,242	1,276	1,242	1,273	13,600	848.67
2004-09-16	1,270	1,300	1,260	1,282	12,600	854.67
2004-09-15	1,300	1,300	1,271	1,271	10,400	847.33
2004-09-14	1,309	1,310	1,298	1,300	12,900	866.67
2004-09-13	1,300	1,312	1,290	1,308	17,700	872
2004-09-10	1,310	1,315	1,288	1,291	99,900	860.67
2004-09-09	1,326	1,338	1,311	1,313	12,300	875.33
2004-09-08	1,338	1,339	1,336	1,336	6,600	890.67
2004-09-07	1,328	1,339	1,314	1,332	17,100	888
2004-09-06	1,309	1,344	1,309	1,340	23,500	893.33
2004-09-03	1,336	1,337	1,315	1,320	29,200	880
2004-09-02	1,311	1,335	1,311	1,335	21,100	890
2004-09-01	1,307	1,332	1,303	1,318	32,400	878.67
2004-08-31	1,268	1,318	1,268	1,307	50,100	871.33
2004-08-30	1,255	1,279	1,255	1,277	8,400	851.33
2004-08-27	1,260	1,279	1,255	1,260	25,000	840
2004-08-26	1,267	1,267	1,250	1,259	30,800	839.33
2004-08-25	1,243	1,251	1,243	1,249	11,900	832.67
2004-08-24	1,259	1,259	1,235	1,243	26,900	828.67
2004-08-23	1,250	1,272	1,246	1,252	21,400	834.67
2004-08-20	1,248	1,248	1,227	1,238	30,200	825.33
2004-08-19	1,182	1,232	1,182	1,232	23,500	821.33
2004-08-18	1,176	1,192	1,160	1,179	25,400	786
2004-08-17	1,190	1,210	1,150	1,176	39,600	784
2004-08-16	1,200	1,200	1,170	1,190	25,500	793.33
2004-08-13	1,238	1,238	1,206	1,209	33,100	806
2004-08-12	1,252	1,259	1,230	1,238	32,900	825.33
2004-08-11	1,250	1,257	1,240	1,252	44,200	834.67
2004-08-10	1,250	1,265	1,247	1,255	32,900	836.67
2004-08-09	1,280	1,280	1,258	1,267	5,200	844.67
2004-08-06	1,299	1,299	1,252	1,280	11,700	853.33
2004-08-05	1,309	1,311	1,292	1,300	27,300	866.67
2004-08-04	1,349	1,349	1,325	1,329	46,600	886
2004-08-03	1,329	1,348	1,321	1,348	56,700	898.67
2004-08-02	1,349	1,349	1,323	1,338	53,500	892
2004-07-30	1,349	1,355	1,339	1,350	61,500	900
2004-07-29	1,350	1,359	1,330	1,336	56,400	890.67
2004-07-28	1,340	1,355	1,337	1,350	99,500	900
2004-07-27	1,350	1,350	1,320	1,330	49,500	886.67
2004-07-26	1,344	1,352	1,343	1,350	51,600	900
2004-07-23	1,350	1,359	1,343	1,344	51,900	896
2004-07-22	1,357	1,357	1,345	1,345	14,500	896.67
2004-07-21	1,330	1,360	1,330	1,357	51,900	904.67
2004-07-20	1,300	1,342	1,300	1,332	81,300	888
2004-07-16	1,336	1,343	1,314	1,339	47,900	892.67
2004-07-15	1,371	1,371	1,320	1,341	60,500	894
2004-07-14	1,380	1,390	1,347	1,390	70,000	926.67
2004-07-13	1,350	1,380	1,350	1,380	89,600	920
2004-07-12	1,333	1,377	1,324	1,350	39,400	900
2004-07-09	1,320	1,343	1,293	1,333	52,600	888.67
2004-07-08	1,343	1,353	1,282	1,289	100,900	859.33
2004-07-07	1,401	1,410	1,370	1,383	39,000	922
2004-07-06	1,451	1,461	1,420	1,420	29,100	946.67
2004-07-05	1,460	1,464	1,430	1,461	69,900	974
2004-07-02	1,477	1,477	1,460	1,461	28,200	974
2004-07-01	1,445	1,480	1,443	1,477	32,700	984.67
2004-06-30	1,414	1,439	1,414	1,438	16,500	958.67
2004-06-29	1,400	1,433	1,400	1,414	42,000	942.67
2004-06-28	1,430	1,430	1,400	1,430	29,500	953.33
2004-06-25	1,446	1,447	1,400	1,432	39,000	954.67
2004-06-24	1,396	1,455	1,386	1,446	34,900	964
2004-06-23	1,360	1,389	1,260	1,386	51,500	924
2004-06-22	1,398	1,418	1,354	1,380	26,900	920
2004-06-21	1,370	1,419	1,345	1,419	85,800	946
2004-06-18	1,325	1,375	1,313	1,365	39,900	910
2004-06-17	1,360	1,365	1,310	1,365	30,600	910
2004-06-16	1,350	1,387	1,300	1,361	63,900	907.33
2004-06-15	1,356	1,356	1,298	1,330	26,500	886.67
2004-06-14	1,341	1,372	1,341	1,355	12,200	903.33
2004-06-11	1,352	1,370	1,330	1,361	49,700	907.33
2004-06-10	1,331	1,370	1,290	1,370	29,300	913.33
2004-06-09	1,379	1,379	1,365	1,370	5,400	913.33
2004-06-08	1,359	1,385	1,331	1,369	19,100	912.67
2004-06-07	1,371	1,401	1,360	1,379	107,900	919.33
2004-06-04	1,290	1,410	1,280	1,365	101,500	910
2004-06-03	1,295	1,297	1,282	1,290	27,700	860
2004-06-02	1,290	1,295	1,251	1,285	33,700	856.67
2004-06-01	1,299	1,299	1,272	1,299	27,600	866
2004-05-31	1,290	1,300	1,271	1,287	21,300	858
2004-05-28	1,280	1,290	1,270	1,290	17,200	860
2004-05-27	1,275	1,285	1,254	1,280	22,700	853.33
2004-05-26	1,250	1,289	1,249	1,275	40,200	850
2004-05-25	1,299	1,309	1,251	1,296	41,900	864
2004-05-24	1,280	1,335	1,278	1,299	52,100	866
2004-05-21	1,290	1,294	1,261	1,278	55,600	852
2004-05-20	1,212	1,329	1,212	1,289	57,400	859.33
2004-05-19	1,250	1,269	1,220	1,232	42,900	821.33
2004-05-18	1,190	1,252	1,182	1,244	44,000	829.33
2004-05-17	1,170	1,193	1,150	1,190	71,000	793.33
2004-05-14	1,200	1,219	1,180	1,181	43,200	787.33
2004-05-13	1,194	1,209	1,161	1,161	34,300	774
2004-05-12	1,166	1,200	1,147	1,174	23,800	782.67
2004-05-11	1,100	1,158	1,100	1,146	25,900	764
2004-05-10	1,146	1,181	1,120	1,146	44,300	764
2004-05-07	1,227	1,245	1,200	1,206	43,700	804
2004-05-06	1,289	1,289	1,259	1,267	27,500	844.67
2004-04-30	1,250	1,300	1,200	1,279	60,700	852.67
2004-04-28	1,320	1,340	1,277	1,306	45,600	870.67
2004-04-27	1,285	1,341	1,268	1,311	53,000	874
2004-04-26	1,250	1,287	1,220	1,285	76,900	856.67
2004-04-23	1,195	1,248	1,195	1,241	40,500	827.33
2004-04-22	1,188	1,231	1,169	1,215	78,600	810
2004-04-21	1,175	1,190	1,161	1,178	41,400	785.33
2004-04-20	1,171	1,196	1,170	1,195	34,900	796.67
2004-04-19	1,154	1,176	1,150	1,170	68,000	780
2004-04-16	1,170	1,170	1,130	1,160	29,300	773.33
2004-04-15	1,155	1,169	1,136	1,152	92,900	768
2004-04-14	1,175	1,190	1,120	1,174	64,200	782.67
2004-04-13	1,196	1,196	1,143	1,176	51,300	784
2004-04-12	1,160	1,179	1,130	1,176	59,800	784
2004-04-09	1,127	1,158	1,100	1,135	36,200	756.67
2004-04-08	1,188	1,188	1,141	1,160	37,600	773.33
2004-04-07	1,188	1,200	1,126	1,188	34,200	792
2004-04-06	1,209	1,210	1,196	1,209	53,900	806
2004-04-05	1,210	1,215	1,195	1,211	68,100	807.33
2004-04-02	1,170	1,212	1,170	1,196	38,500	797.33
2004-04-01	1,206	1,206	1,181	1,181	21,100	787.33
2004-03-31	1,230	1,230	1,166	1,182	48,500	788
2004-03-30	1,180	1,209	1,180	1,205	70,100	803.33
2004-03-29	1,160	1,175	1,150	1,172	78,400	781.33
2004-03-26	1,159	1,168	1,146	1,158	39,300	772
2004-03-25	1,120	1,152	1,120	1,151	37,000	767.33
2004-03-24	1,149	1,149	1,113	1,120	34,600	746.67
2004-03-23	1,145	1,145	1,075	1,097	66,100	731.33
2004-03-22	1,131	1,170	1,131	1,149	73,500	766
2004-03-19	1,100	1,190	1,100	1,131	95,100	754
2004-03-18	1,100	1,115	1,065	1,071	81,200	714
2004-03-17	1,045	1,093	1,045	1,093	53,000	728.67
2004-03-16	1,051	1,070	1,040	1,065	53,900	710
2004-03-15	1,060	1,085	1,050	1,065	41,100	710
2004-03-12	1,055	1,057	1,041	1,049	61,100	699.33
2004-03-11	1,050	1,075	1,040	1,057	32,400	704.67
2004-03-10	1,090	1,094	1,051	1,060	51,700	706.67
2004-03-09	1,087	1,099	1,068	1,079	129,600	719.33
2004-03-08	1,018	1,049	1,018	1,047	38,400	698
2004-03-05	1,015	1,030	1,010	1,010	38,000	673.33
2004-03-04	970	1,020	970	991	57,300	660.67
2004-03-03	961	990	960	972	19,900	648
2004-03-02	980	985	964	978	27,000	652
2004-03-01	951	988	945	980	189,100	653.33
2004-02-27	920	936	917	921	61,000	614
2004-02-26	915	919	907	919	55,600	612.67
2004-02-25	916	916	904	911	11,500	607.33
2004-02-24	915	915	893	901	62,900	600.67
2004-02-23	910	917	902	908	66,100	605.33
2004-02-20	924	924	902	902	10,000	601.33
2004-02-19	919	920	911	914	18,000	609.33
2004-02-18	897	912	897	911	8,700	607.33
2004-02-17	907	916	896	897	15,300	598
2004-02-16	918	918	900	908	6,200	605.33
2004-02-13	930	930	912	919	14,700	612.67
2004-02-12	910	925	910	920	40,300	613.33
2004-02-10	910	911	899	902	17,400	601.33
2004-02-09	919	919	900	900	7,500	600
2004-02-06	891	902	891	899	14,000	599.33
2004-02-05	898	910	890	910	28,000	606.67
2004-02-04	909	909	892	898	34,500	598.67
2004-02-03	914	920	891	909	28,000	606
2004-02-02	919	919	907	914	4,800	609.33
2004-01-30	900	909	900	902	8,500	601.33
2004-01-29	911	911	886	895	32,600	596.67
2004-01-28	916	917	908	914	16,100	609.33
2004-01-27	920	923	906	916	27,800	610.67
2004-01-26	920	923	911	917	30,400	611.33
2004-01-23	920	928	892	916	40,100	610.67
2004-01-22	916	935	911	920	26,800	613.33
2004-01-21	935	939	920	926	32,800	617.33
2004-01-20	933	939	930	936	48,300	624
2004-01-19	920	940	910	933	40,000	622
2004-01-16	879	910	877	910	48,900	606.67
2004-01-15	891	897	877	877	14,300	584.67
2004-01-14	900	910	896	896	21,600	597.33
2004-01-13	901	910	895	900	25,300	600
2004-01-09	900	915	900	901	20,500	600.67
2004-01-08	913	913	901	901	20,800	600.67
2004-01-07	908	919	908	912	34,000	608
2004-01-06	919	920	905	906	22,000	604
2004-01-05	905	920	905	912	20,200	608

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