7226 極東開発工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,555	1,571	1,540	1,571	69,700	1,571
2016-12-29	1,580	1,584	1,552	1,566	94,600	1,566
2016-12-28	1,555	1,592	1,551	1,590	90,700	1,590
2016-12-27	1,553	1,572	1,541	1,550	91,600	1,550
2016-12-26	1,569	1,570	1,548	1,559	54,500	1,559
2016-12-22	1,558	1,567	1,534	1,567	129,400	1,567
2016-12-21	1,560	1,565	1,538	1,559	129,500	1,559
2016-12-20	1,538	1,560	1,526	1,555	102,000	1,555
2016-12-19	1,570	1,575	1,523	1,540	147,100	1,540
2016-12-16	1,573	1,594	1,541	1,594	213,100	1,594
2016-12-15	1,551	1,578	1,530	1,576	135,300	1,576
2016-12-14	1,555	1,562	1,524	1,548	107,100	1,548
2016-12-13	1,560	1,570	1,540	1,569	68,600	1,569
2016-12-12	1,574	1,577	1,537	1,556	154,000	1,556
2016-12-09	1,550	1,580	1,530	1,579	147,300	1,579
2016-12-08	1,519	1,561	1,519	1,547	154,600	1,547
2016-12-07	1,479	1,513	1,474	1,503	165,000	1,503
2016-12-06	1,470	1,478	1,459	1,477	159,600	1,477
2016-12-05	1,441	1,455	1,415	1,445	153,200	1,445
2016-12-02	1,481	1,481	1,448	1,458	85,100	1,458
2016-12-01	1,479	1,494	1,447	1,483	171,900	1,483
2016-11-30	1,456	1,481	1,427	1,480	87,700	1,480
2016-11-29	1,451	1,471	1,415	1,464	140,000	1,464
2016-11-28	1,434	1,485	1,413	1,480	205,600	1,480
2016-11-25	1,410	1,438	1,409	1,435	141,800	1,435
2016-11-24	1,409	1,413	1,398	1,403	42,600	1,403
2016-11-22	1,388	1,406	1,375	1,405	72,400	1,405
2016-11-21	1,397	1,400	1,372	1,388	71,000	1,388
2016-11-18	1,394	1,412	1,380	1,407	161,300	1,407
2016-11-17	1,351	1,382	1,321	1,379	86,600	1,379
2016-11-16	1,394	1,394	1,341	1,351	88,000	1,351
2016-11-15	1,379	1,400	1,366	1,381	71,000	1,381
2016-11-14	1,358	1,391	1,354	1,382	149,100	1,382
2016-11-11	1,330	1,364	1,323	1,345	159,400	1,345
2016-11-10	1,300	1,337	1,295	1,331	81,600	1,331
2016-11-09	1,300	1,324	1,211	1,231	188,800	1,231
2016-11-08	1,273	1,305	1,273	1,290	94,100	1,290
2016-11-07	1,244	1,277	1,243	1,273	167,400	1,273
2016-11-04	1,200	1,236	1,192	1,225	155,800	1,225
2016-11-02	1,225	1,227	1,207	1,214	60,100	1,214
2016-11-01	1,235	1,251	1,215	1,249	105,500	1,249
2016-10-31	1,211	1,243	1,199	1,241	110,700	1,241
2016-10-28	1,223	1,232	1,214	1,221	108,800	1,221
2016-10-27	1,219	1,226	1,203	1,218	59,900	1,218
2016-10-26	1,213	1,222	1,203	1,219	63,100	1,219
2016-10-25	1,210	1,235	1,208	1,216	72,400	1,216
2016-10-24	1,208	1,221	1,198	1,212	48,100	1,212
2016-10-21	1,216	1,226	1,203	1,208	57,500	1,208
2016-10-20	1,192	1,217	1,190	1,216	51,000	1,216
2016-10-19	1,200	1,200	1,187	1,193	20,900	1,193
2016-10-17	1,180	1,188	1,173	1,184	36,800	1,184
2016-10-13	1,185	1,191	1,176	1,182	34,000	1,182
2016-10-12	1,156	1,193	1,150	1,183	71,500	1,183
2016-10-11	1,179	1,180	1,153	1,159	69,500	1,159
2016-10-07	1,185	1,191	1,178	1,185	34,200	1,185
2016-10-06	1,190	1,217	1,187	1,189	72,600	1,189
2016-10-05	1,161	1,186	1,158	1,181	70,200	1,181
2016-10-04	1,165	1,165	1,149	1,163	38,500	1,163
2016-10-03	1,169	1,169	1,151	1,156	35,000	1,156
2016-09-30	1,143	1,168	1,135	1,160	65,400	1,160
2016-09-29	1,158	1,185	1,156	1,172	84,400	1,172
2016-09-28	1,147	1,156	1,132	1,156	53,200	1,156
2016-09-27	1,120	1,140	1,105	1,140	85,300	1,140
2016-09-26	1,152	1,157	1,116	1,119	50,800	1,119
2016-09-23	1,141	1,162	1,124	1,160	87,300	1,160
2016-09-21	1,117	1,142	1,097	1,141	55,500	1,141
2016-09-20	1,106	1,132	1,100	1,118	66,100	1,118
2016-09-16	1,105	1,119	1,104	1,117	48,800	1,117
2016-09-15	1,117	1,117	1,098	1,099	55,000	1,099
2016-09-14	1,132	1,141	1,122	1,135	31,600	1,135
2016-09-13	1,150	1,151	1,124	1,132	40,900	1,132
2016-09-12	1,112	1,132	1,101	1,131	47,400	1,131
2016-09-09	1,141	1,144	1,124	1,124	95,600	1,124
2016-09-08	1,120	1,144	1,109	1,140	103,700	1,140
2016-09-07	1,103	1,124	1,092	1,123	65,100	1,123
2016-09-06	1,108	1,114	1,096	1,110	26,000	1,110
2016-09-05	1,101	1,120	1,095	1,099	50,500	1,099
2016-09-02	1,076	1,092	1,071	1,089	33,100	1,089
2016-09-01	1,095	1,099	1,077	1,080	53,500	1,080
2016-08-31	1,065	1,095	1,065	1,095	59,400	1,095
2016-08-30	1,046	1,067	1,046	1,058	24,600	1,058
2016-08-29	1,045	1,057	1,038	1,045	41,900	1,045
2016-08-26	1,049	1,053	1,025	1,025	31,400	1,025
2016-08-25	1,055	1,078	1,050	1,055	34,600	1,055
2016-08-24	1,034	1,080	1,034	1,052	72,300	1,052
2016-08-23	1,033	1,039	1,022	1,026	64,700	1,026
2016-08-22	1,039	1,045	1,030	1,041	40,100	1,041
2016-08-19	1,026	1,054	1,026	1,039	43,300	1,039
2016-08-18	1,017	1,029	1,009	1,016	60,100	1,016
2016-08-17	998	1,026	998	1,024	65,700	1,024
2016-08-16	1,013	1,025	998	999	50,700	999
2016-08-15	1,020	1,028	1,009	1,011	24,100	1,011
2016-08-12	1,032	1,034	1,020	1,021	38,400	1,021
2016-08-10	1,016	1,025	1,009	1,022	38,400	1,022
2016-08-09	1,028	1,032	1,012	1,023	45,900	1,023
2016-08-08	1,026	1,040	1,011	1,032	51,500	1,032
2016-08-05	1,015	1,035	996	998	106,300	998
2016-08-04	1,000	1,033	1,000	1,028	102,100	1,028
2016-08-03	1,033	1,043	1,012	1,026	105,400	1,026
2016-08-02	1,076	1,080	1,049	1,057	75,200	1,057
2016-08-01	1,050	1,107	1,036	1,100	90,100	1,100
2016-07-29	1,063	1,068	1,040	1,067	42,200	1,067
2016-07-28	1,094	1,094	1,058	1,061	69,500	1,061
2016-07-27	1,093	1,116	1,081	1,104	81,300	1,104
2016-07-26	1,086	1,086	1,048	1,076	108,800	1,076
2016-07-25	1,066	1,092	1,059	1,088	92,100	1,088
2016-07-22	1,072	1,072	1,039	1,050	89,800	1,050
2016-07-21	1,056	1,072	1,056	1,072	84,100	1,072
2016-07-20	1,050	1,050	1,027	1,046	68,900	1,046
2016-07-19	1,040	1,052	1,029	1,050	53,200	1,050
2016-07-15	1,025	1,041	1,015	1,030	72,900	1,030
2016-07-14	1,020	1,020	997	1,011	83,000	1,011
2016-07-13	1,027	1,048	1,009	1,015	158,300	1,015
2016-07-12	981	1,019	976	1,013	151,800	1,013
2016-07-11	915	950	915	944	69,200	944
2016-07-08	931	932	892	892	54,700	892
2016-07-07	923	951	922	931	106,200	931
2016-07-06	914	933	909	931	113,300	931
2016-07-05	932	937	916	928	35,000	928
2016-07-04	940	943	930	933	50,800	933
2016-07-01	957	963	949	951	71,900	951
2016-06-30	950	970	945	956	124,200	956
2016-06-29	906	943	898	940	221,500	940
2016-06-28	876	905	857	889	232,800	889
2016-06-27	892	901	880	890	117,300	890
2016-06-24	989	993	887	892	146,700	892
2016-06-23	970	981	961	981	88,800	981
2016-06-22	1,002	1,003	964	970	97,700	970
2016-06-21	1,006	1,006	980	1,003	98,900	1,003
2016-06-20	985	1,004	981	1,002	66,300	1,002
2016-06-17	988	998	962	962	139,500	962
2016-06-16	1,014	1,017	971	973	80,600	973
2016-06-15	1,000	1,019	994	1,006	52,000	1,006
2016-06-14	1,014	1,022	999	1,005	49,500	1,005
2016-06-13	1,033	1,033	1,000	1,015	109,500	1,015
2016-06-10	1,068	1,072	1,039	1,046	93,300	1,046
2016-06-09	1,080	1,085	1,057	1,072	23,900	1,072
2016-06-08	1,089	1,089	1,064	1,083	42,500	1,083
2016-06-07	1,066	1,084	1,066	1,082	36,000	1,082
2016-06-06	1,067	1,068	1,051	1,065	50,800	1,065
2016-06-03	1,091	1,096	1,074	1,085	42,100	1,085
2016-06-02	1,113	1,127	1,090	1,091	73,200	1,091
2016-06-01	1,120	1,141	1,110	1,125	79,700	1,125
2016-05-31	1,115	1,133	1,115	1,133	83,000	1,133
2016-05-30	1,128	1,128	1,112	1,122	46,100	1,122
2016-05-27	1,137	1,142	1,122	1,125	59,700	1,125
2016-05-26	1,137	1,144	1,121	1,134	80,800	1,134
2016-05-25	1,135	1,148	1,119	1,120	79,300	1,120
2016-05-24	1,145	1,145	1,122	1,127	82,400	1,127
2016-05-23	1,143	1,152	1,126	1,150	117,300	1,150
2016-05-20	1,145	1,145	1,123	1,143	83,500	1,143
2016-05-19	1,144	1,152	1,135	1,146	76,100	1,146
2016-05-18	1,122	1,140	1,117	1,136	87,600	1,136
2016-05-17	1,116	1,126	1,103	1,120	71,300	1,120
2016-05-16	1,093	1,120	1,093	1,106	67,000	1,106
2016-05-13	1,107	1,111	1,089	1,093	102,000	1,093
2016-05-12	1,086	1,105	1,062	1,105	143,100	1,105
2016-05-11	1,045	1,070	1,032	1,059	120,600	1,059
2016-05-10	1,024	1,036	1,013	1,029	125,800	1,029
2016-05-09	1,030	1,044	1,023	1,023	55,200	1,023
2016-05-06	1,033	1,041	1,015	1,026	106,700	1,026
2016-05-02	1,039	1,066	1,035	1,042	85,500	1,042
2016-04-28	1,146	1,146	1,093	1,097	106,200	1,097
2016-04-27	1,129	1,135	1,117	1,134	62,400	1,134
2016-04-26	1,140	1,145	1,117	1,127	67,600	1,127
2016-04-25	1,164	1,164	1,142	1,150	72,600	1,150
2016-04-22	1,146	1,165	1,138	1,164	128,900	1,164
2016-04-21	1,149	1,149	1,132	1,146	79,400	1,146
2016-04-20	1,145	1,146	1,123	1,130	85,200	1,130
2016-04-19	1,123	1,133	1,112	1,129	70,800	1,129
2016-04-18	1,100	1,107	1,088	1,093	73,400	1,093
2016-04-15	1,112	1,143	1,112	1,123	78,300	1,123
2016-04-14	1,110	1,134	1,102	1,134	58,700	1,134
2016-04-13	1,070	1,093	1,066	1,088	48,000	1,088
2016-04-12	1,037	1,076	1,035	1,063	73,300	1,063
2016-04-11	1,044	1,049	1,019	1,037	64,700	1,037
2016-04-08	1,019	1,070	1,016	1,053	66,300	1,053
2016-04-07	1,038	1,058	1,022	1,041	87,400	1,041
2016-04-06	1,032	1,048	1,024	1,038	69,100	1,038
2016-04-05	1,070	1,079	1,036	1,038	93,400	1,038
2016-04-04	1,094	1,094	1,058	1,074	134,600	1,074
2016-04-01	1,154	1,155	1,088	1,094	144,000	1,094
2016-03-31	1,162	1,179	1,138	1,138	104,100	1,138
2016-03-30	1,152	1,188	1,152	1,161	130,100	1,161
2016-03-29	1,139	1,161	1,138	1,151	108,900	1,151
2016-03-28	1,153	1,159	1,126	1,148	87,100	1,148
2016-03-25	1,146	1,156	1,133	1,141	59,600	1,141
2016-03-24	1,139	1,147	1,125	1,142	129,900	1,142
2016-03-23	1,153	1,163	1,136	1,139	63,000	1,139
2016-03-22	1,138	1,149	1,127	1,147	69,900	1,147
2016-03-18	1,120	1,140	1,103	1,116	85,300	1,116
2016-03-17	1,135	1,152	1,109	1,127	74,900	1,127
2016-03-16	1,120	1,130	1,112	1,119	43,900	1,119
2016-03-15	1,121	1,139	1,107	1,125	33,600	1,125
2016-03-14	1,105	1,135	1,098	1,120	64,900	1,120
2016-03-11	1,071	1,092	1,068	1,088	99,700	1,088
2016-03-10	1,079	1,096	1,075	1,094	51,400	1,094
2016-03-09	1,083	1,090	1,060	1,069	71,400	1,069
2016-03-08	1,108	1,119	1,080	1,101	50,900	1,101
2016-03-07	1,130	1,135	1,107	1,113	43,100	1,113
2016-03-04	1,102	1,141	1,102	1,125	84,900	1,125
2016-03-03	1,085	1,100	1,073	1,099	60,700	1,099
2016-03-02	1,073	1,099	1,073	1,097	132,800	1,097
2016-03-01	1,052	1,066	1,028	1,043	89,800	1,043
2016-02-29	1,065	1,095	1,052	1,052	105,000	1,052
2016-02-26	1,050	1,061	1,031	1,047	111,300	1,047
2016-02-25	1,021	1,057	1,021	1,046	83,400	1,046
2016-02-24	1,016	1,029	1,001	1,019	70,300	1,019
2016-02-23	1,038	1,045	1,008	1,016	70,800	1,016
2016-02-22	1,024	1,050	1,022	1,032	81,100	1,032
2016-02-19	1,063	1,063	1,025	1,041	91,900	1,041
2016-02-18	1,087	1,093	1,065	1,077	44,300	1,077
2016-02-17	1,044	1,078	1,037	1,057	72,500	1,057
2016-02-16	1,038	1,080	1,030	1,056	104,200	1,056
2016-02-15	1,024	1,059	1,019	1,054	80,500	1,054
2016-02-12	1,006	1,031	988	989	130,300	989
2016-02-10	1,101	1,107	1,026	1,042	206,500	1,042
2016-02-09	1,114	1,119	1,093	1,102	120,300	1,102
2016-02-08	1,112	1,150	1,112	1,144	136,300	1,144
2016-02-05	1,133	1,156	1,108	1,122	140,700	1,122
2016-02-04	1,180	1,180	1,128	1,163	142,300	1,163
2016-02-03	1,217	1,236	1,192	1,208	225,000	1,208
2016-02-02	1,201	1,231	1,187	1,213	141,100	1,213
2016-02-01	1,211	1,239	1,201	1,221	169,500	1,221
2016-01-29	1,127	1,195	1,124	1,175	205,200	1,175
2016-01-28	1,133	1,141	1,109	1,127	81,100	1,127
2016-01-27	1,131	1,151	1,116	1,147	79,600	1,147
2016-01-26	1,112	1,127	1,106	1,111	40,500	1,111
2016-01-25	1,163	1,163	1,124	1,138	74,300	1,138
2016-01-22	1,110	1,138	1,101	1,137	92,100	1,137
2016-01-21	1,117	1,139	1,073	1,074	96,000	1,074
2016-01-20	1,162	1,164	1,114	1,117	78,000	1,117
2016-01-19	1,149	1,170	1,145	1,163	64,500	1,163
2016-01-18	1,170	1,173	1,140	1,165	76,000	1,165
2016-01-15	1,218	1,222	1,176	1,182	55,300	1,182
2016-01-14	1,190	1,200	1,175	1,192	85,100	1,192
2016-01-13	1,210	1,233	1,195	1,232	113,400	1,232
2016-01-12	1,212	1,231	1,189	1,193	127,300	1,193
2016-01-08	1,250	1,260	1,227	1,237	116,200	1,237
2016-01-07	1,288	1,297	1,258	1,265	101,000	1,265
2016-01-06	1,311	1,321	1,289	1,298	51,500	1,298
2016-01-05	1,313	1,326	1,300	1,313	51,700	1,313
2016-01-04	1,341	1,358	1,318	1,321	58,000	1,321

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