7226 極東開発工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	504	508	499	507	57,700	507
2011-12-29	509	509	494	499	76,100	499
2011-12-28	504	512	504	509	107,000	509
2011-12-27	502	505	497	504	121,400	504
2011-12-26	504	506	500	502	64,800	502
2011-12-22	504	507	490	494	116,800	494
2011-12-21	498	509	490	500	161,800	500
2011-12-20	489	498	486	497	134,800	497
2011-12-19	483	489	479	488	110,800	488
2011-12-16	475	486	475	478	69,700	478
2011-12-15	484	485	473	473	94,000	473
2011-12-14	491	495	484	487	139,200	487
2011-12-13	485	491	478	489	82,300	489
2011-12-12	487	490	486	488	75,800	488
2011-12-09	483	488	481	486	115,100	486
2011-12-08	481	489	480	486	81,300	486
2011-12-07	482	485	479	481	59,800	481
2011-12-06	483	485	476	476	74,500	476
2011-12-05	478	490	474	482	94,500	482
2011-12-02	462	470	458	470	27,200	470
2011-12-01	458	465	450	461	104,100	461
2011-11-30	456	460	450	450	86,900	450
2011-11-29	457	467	453	467	28,600	467
2011-11-28	443	461	440	457	59,100	457
2011-11-25	432	446	429	433	48,500	433
2011-11-24	463	470	435	440	215,400	440
2011-11-22	447	472	443	468	119,600	468
2011-11-21	432	447	428	447	44,700	447
2011-11-18	420	433	420	433	43,900	433
2011-11-17	412	427	412	426	38,900	426
2011-11-16	428	430	418	419	19,700	419
2011-11-15	424	430	423	430	18,100	430
2011-11-14	426	431	423	430	25,500	430
2011-11-11	420	423	414	421	28,100	421
2011-11-10	415	423	413	417	39,200	417
2011-11-09	422	428	417	428	34,400	428
2011-11-08	425	431	420	420	30,300	420
2011-11-07	432	432	423	429	19,600	429
2011-11-04	429	440	422	432	38,400	432
2011-11-02	419	420	412	419	49,800	419
2011-11-01	425	437	425	435	46,000	435
2011-10-31	422	438	422	432	56,100	432
2011-10-28	427	435	420	424	130,800	424
2011-10-27	406	417	404	416	57,400	416
2011-10-26	413	420	405	406	212,300	406
2011-10-25	430	430	415	420	74,100	420
2011-10-24	425	430	424	428	44,400	428
2011-10-21	417	423	415	420	25,900	420
2011-10-20	417	417	410	410	40,500	410
2011-10-19	428	428	416	419	18,700	419
2011-10-18	424	427	423	423	13,200	423
2011-10-17	430	434	427	428	32,100	428
2011-10-14	430	430	427	427	35,200	427
2011-10-13	435	436	431	431	26,500	431
2011-10-12	425	429	418	427	36,000	427
2011-10-11	419	435	419	425	43,500	425
2011-10-07	421	428	416	418	21,800	418
2011-10-06	408	424	408	423	35,500	423
2011-10-05	433	433	413	413	42,300	413
2011-10-04	428	429	423	426	28,800	426
2011-10-03	450	451	431	431	62,700	431
2011-09-30	454	456	450	453	65,800	453
2011-09-29	425	446	422	446	65,800	446
2011-09-28	423	433	418	433	58,600	433
2011-09-27	410	420	408	420	38,700	420
2011-09-26	418	418	402	405	41,200	405
2011-09-22	436	439	418	419	67,200	419
2011-09-21	446	446	436	436	34,100	436
2011-09-20	454	454	438	440	56,500	440
2011-09-16	423	455	423	455	63,700	455
2011-09-15	424	437	419	423	43,400	423
2011-09-14	442	442	421	422	40,000	422
2011-09-13	427	441	427	438	32,200	438
2011-09-12	423	434	417	428	33,500	428
2011-09-09	431	448	429	431	69,700	431
2011-09-08	434	438	432	435	36,300	435
2011-09-07	432	437	424	431	50,700	431
2011-09-06	430	440	427	431	55,400	431
2011-09-05	440	443	433	434	27,900	434
2011-09-02	450	452	441	448	70,000	448
2011-09-01	452	457	446	452	56,800	452
2011-08-31	449	450	444	444	36,400	444
2011-08-30	447	453	441	448	73,500	448
2011-08-29	443	446	434	439	31,300	439
2011-08-26	438	446	434	440	47,200	440
2011-08-25	444	446	432	437	66,200	437
2011-08-24	451	453	433	439	96,500	439
2011-08-23	429	440	425	440	69,500	440
2011-08-22	433	436	418	421	77,600	421
2011-08-19	434	446	431	433	118,800	433
2011-08-18	448	452	443	444	41,500	444
2011-08-17	441	447	440	447	42,600	447
2011-08-16	435	442	435	439	33,100	439
2011-08-15	436	438	429	433	32,100	433
2011-08-12	443	443	418	423	77,000	423
2011-08-11	429	435	423	435	94,000	435
2011-08-10	459	460	430	439	85,500	439
2011-08-09	418	440	397	440	187,500	440
2011-08-08	428	433	413	424	73,400	424
2011-08-05	421	441	409	437	178,700	437
2011-08-04	451	463	451	453	53,700	453
2011-08-03	462	464	455	456	59,300	456
2011-08-02	478	478	465	472	69,000	472
2011-08-01	470	482	470	478	54,100	478
2011-07-29	470	474	470	470	61,300	470
2011-07-28	474	476	467	473	66,300	473
2011-07-27	481	482	472	480	80,900	480
2011-07-26	482	484	479	481	64,500	481
2011-07-25	480	485	479	479	147,700	479
2011-07-22	479	482	470	479	202,100	479
2011-07-21	470	481	462	468	326,000	468
2011-07-20	445	451	445	447	58,400	447
2011-07-19	455	455	444	448	72,600	448
2011-07-15	454	457	446	451	48,200	451
2011-07-14	447	455	447	451	49,900	451
2011-07-13	453	457	450	453	50,000	453
2011-07-12	455	456	451	455	36,600	455
2011-07-11	460	464	459	460	64,800	460
2011-07-08	470	470	460	467	74,100	467
2011-07-07	473	474	465	468	68,000	468
2011-07-06	470	470	460	467	51,400	467
2011-07-05	475	475	466	473	63,600	473
2011-07-04	463	476	462	475	139,800	475
2011-07-01	439	456	435	456	112,500	456
2011-06-30	451	451	433	433	97,700	433
2011-06-29	448	450	444	450	43,500	450
2011-06-28	455	461	447	448	68,600	448
2011-06-27	450	454	447	452	89,300	452
2011-06-24	432	450	432	447	86,300	447
2011-06-23	429	431	424	431	31,700	431
2011-06-22	424	430	418	429	55,800	429
2011-06-21	417	417	413	417	47,400	417
2011-06-20	403	413	403	409	47,500	409
2011-06-17	411	413	400	400	46,000	400
2011-06-16	418	422	410	410	77,700	410
2011-06-15	424	427	421	424	36,900	424
2011-06-14	420	422	417	422	54,400	422
2011-06-13	419	420	415	420	36,400	420
2011-06-10	420	424	415	418	76,100	418
2011-06-09	416	420	406	420	31,000	420
2011-06-08	414	417	408	414	46,000	414
2011-06-07	416	416	410	414	54,800	414
2011-06-06	415	421	411	418	49,100	418
2011-06-03	423	424	412	415	46,900	415
2011-06-02	418	425	406	423	58,300	423
2011-06-01	422	424	413	421	65,700	421
2011-05-31	412	420	408	419	51,300	419
2011-05-30	415	416	405	412	52,100	412
2011-05-27	415	419	413	415	36,800	415
2011-05-26	414	420	410	418	76,200	418
2011-05-25	409	410	404	409	58,900	409
2011-05-24	406	410	406	410	76,000	410
2011-05-23	395	407	395	406	86,300	406
2011-05-20	398	405	393	394	58,000	394
2011-05-19	391	399	391	398	79,300	398
2011-05-18	390	394	387	390	36,300	390
2011-05-17	389	392	387	390	36,000	390
2011-05-16	390	393	386	386	51,200	386
2011-05-13	393	406	385	390	90,000	390
2011-05-12	396	400	390	390	37,700	390
2011-05-11	402	408	398	401	42,200	401
2011-05-10	401	407	387	403	51,100	403
2011-05-09	410	410	399	401	24,800	401
2011-05-06	408	410	405	410	31,200	410
2011-05-02	405	417	405	414	69,000	414
2011-04-28	408	409	400	405	82,900	405
2011-04-27	406	410	401	406	88,800	406
2011-04-26	432	432	404	404	286,300	404
2011-04-25	391	400	382	384	40,000	384
2011-04-22	391	391	380	391	39,600	391
2011-04-21	393	393	387	388	28,500	388
2011-04-20	394	396	387	389	33,500	389
2011-04-19	387	395	381	389	31,900	389
2011-04-18	400	400	390	393	41,900	393
2011-04-15	397	398	392	396	28,400	396
2011-04-14	396	399	393	394	53,200	394
2011-04-13	392	403	388	401	56,000	401
2011-04-12	393	402	389	392	44,600	392
2011-04-11	396	404	393	398	71,700	398
2011-04-08	378	392	377	391	62,600	391
2011-04-07	387	395	379	381	60,500	381
2011-04-06	378	396	372	382	132,600	382
2011-04-05	406	407	383	386	111,400	386
2011-04-04	418	421	406	413	91,600	413
2011-04-01	426	427	410	410	70,400	410
2011-03-31	427	427	421	425	46,000	425
2011-03-30	420	425	414	425	73,500	425
2011-03-29	410	419	395	412	85,500	412
2011-03-28	427	427	416	423	46,700	423
2011-03-25	420	439	420	422	176,300	422
2011-03-24	408	418	408	417	97,500	417
2011-03-23	400	416	390	400	132,500	400
2011-03-22	379	397	372	395	125,300	395
2011-03-18	330	360	330	355	76,200	355
2011-03-17	311	346	311	328	148,300	328
2011-03-16	310	348	310	342	133,500	342
2011-03-15	342	350	295	310	147,800	310
2011-03-14	319	358	316	350	121,600	350
2011-03-11	372	379	371	375	129,600	375
2011-03-10	380	383	375	380	109,900	380
2011-03-09	383	386	382	382	62,700	382
2011-03-08	380	386	380	383	57,000	383
2011-03-07	382	383	380	380	42,700	380
2011-03-04	390	391	383	387	51,000	387
2011-03-03	380	387	375	386	58,900	386
2011-03-02	390	390	379	380	65,200	380
2011-03-01	394	394	379	393	91,100	393
2011-02-28	374	391	374	386	117,100	386
2011-02-25	375	385	374	382	84,000	382
2011-02-24	376	381	374	376	116,900	376
2011-02-23	373	386	368	376	136,400	376
2011-02-22	393	393	381	382	77,300	382
2011-02-21	393	394	385	392	58,500	392
2011-02-18	390	396	387	396	118,200	396
2011-02-17	396	398	387	392	113,800	392
2011-02-16	388	399	388	392	65,200	392
2011-02-15	401	402	385	392	109,100	392
2011-02-14	413	417	397	400	112,400	400
2011-02-10	420	420	412	417	63,600	417
2011-02-09	419	421	406	414	76,500	414
2011-02-08	402	419	402	415	122,300	415
2011-02-07	398	408	393	400	116,700	400
2011-02-04	382	394	380	390	98,800	390
2011-02-03	375	386	372	384	64,400	384
2011-02-02	375	381	372	378	86,800	378
2011-02-01	370	375	367	373	60,600	373
2011-01-31	368	371	358	370	95,600	370
2011-01-28	383	383	363	370	75,500	370
2011-01-27	373	381	367	381	96,000	381
2011-01-26	380	381	376	377	65,500	377
2011-01-25	369	385	369	379	68,000	379
2011-01-24	367	371	367	370	55,800	370
2011-01-21	377	377	366	366	88,800	366
2011-01-20	377	379	373	375	45,000	375
2011-01-19	370	376	369	376	60,700	376
2011-01-18	369	372	369	372	18,100	372
2011-01-17	369	373	365	365	41,300	365
2011-01-14	374	375	367	371	67,100	371
2011-01-13	371	375	364	369	100,100	369
2011-01-12	359	362	358	358	44,200	358
2011-01-11	351	357	350	357	32,200	357
2011-01-07	359	359	350	351	29,300	351
2011-01-06	347	359	347	358	58,900	358
2011-01-05	347	347	344	345	34,700	345
2011-01-04	345	348	340	345	42,500	345

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