7226 極東開発工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,490	2,520	2,490	2,520	4,000	1,527.27
1992-12-29	2,470	2,500	2,470	2,500	11,000	1,515.15
1992-12-28	2,500	2,510	2,500	2,510	21,000	1,521.21
1992-12-25	2,510	2,540	2,510	2,510	9,000	1,521.21
1992-12-24	2,530	2,540	2,500	2,510	15,000	1,521.21
1992-12-22	2,530	2,540	2,520	2,530	7,000	1,533.33
1992-12-18	2,540	2,550	2,530	2,550	25,000	1,545.45
1992-12-17	2,530	2,540	2,500	2,540	18,000	1,539.39
1992-12-16	2,550	2,550	2,540	2,540	13,000	1,539.39
1992-12-15	2,590	2,590	2,550	2,550	3,000	1,545.45
1992-12-14	2,650	2,650	2,610	2,630	12,000	1,593.94
1992-12-11	2,610	2,660	2,610	2,650	44,000	1,606.06
1992-12-10	2,650	2,650	2,600	2,600	55,000	1,575.76
1992-12-09	2,640	2,660	2,620	2,650	91,000	1,606.06
1992-12-08	2,600	2,650	2,580	2,640	75,000	1,600
1992-12-07	2,620	2,630	2,590	2,600	169,000	1,575.76
1992-12-04	2,540	2,590	2,520	2,580	281,000	1,563.64
1992-12-03	2,470	2,520	2,460	2,520	114,000	1,527.27
1992-12-02	2,470	2,480	2,450	2,480	37,000	1,503.03
1992-12-01	2,500	2,500	2,470	2,480	32,000	1,503.03
1992-11-30	2,490	2,500	2,480	2,500	70,000	1,515.15
1992-11-27	2,480	2,500	2,470	2,500	49,000	1,515.15
1992-11-26	2,500	2,550	2,450	2,500	220,000	1,515.15
1992-11-25	2,400	2,500	2,390	2,500	168,000	1,515.15
1992-11-24	2,380	2,400	2,380	2,390	126,000	1,448.48
1992-11-20	2,320	2,380	2,300	2,360	92,000	1,430.30
1992-11-19	2,270	2,330	2,270	2,330	15,000	1,412.12
1992-11-18	2,280	2,300	2,270	2,290	26,000	1,387.88
1992-11-17	2,270	2,290	2,180	2,290	67,000	1,387.88
1992-11-16	2,340	2,350	2,240	2,290	125,000	1,387.88

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