7226 極東開発工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,090	2,090	2,090	2,090	1,000	1,393.33
1993-12-29	2,090	2,090	2,090	2,090	1,000	1,393.33
1993-12-28	2,130	2,130	2,130	2,130	1,000	1,420
1993-12-24	2,100	2,100	2,090	2,090	22,000	1,393.33
1993-12-22	2,160	2,160	2,100	2,100	6,000	1,400
1993-12-21	2,220	2,220	2,180	2,180	22,000	1,453.33
1993-12-20	2,220	2,230	2,200	2,200	63,000	1,466.67
1993-12-17	2,220	2,220	2,200	2,220	28,000	1,480
1993-12-16	2,210	2,210	2,210	2,210	4,000	1,473.33
1993-12-14	2,150	2,150	2,150	2,150	16,000	1,433.33
1993-12-13	2,160	2,160	2,150	2,150	12,000	1,433.33
1993-12-10	2,160	2,200	2,090	2,200	27,000	1,466.67
1993-12-09	2,180	2,180	2,180	2,180	6,000	1,453.33
1993-12-07	2,240	2,310	2,240	2,240	20,000	1,493.33
1993-12-03	2,430	2,430	2,400	2,400	8,000	1,600
1993-12-02	2,420	2,430	2,400	2,400	13,000	1,600
1993-12-01	2,430	2,430	2,420	2,420	2,000	1,613.33
1993-11-30	2,400	2,420	2,400	2,420	9,000	1,613.33
1993-11-29	2,450	2,450	2,300	2,300	6,000	1,533.33
1993-11-26	2,490	2,490	2,410	2,420	10,000	1,613.33
1993-11-25	2,440	2,440	2,400	2,440	16,000	1,626.67
1993-11-24	2,450	2,450	2,450	2,450	1,000	1,633.33
1993-11-22	2,420	2,450	2,420	2,450	4,000	1,633.33
1993-11-19	2,500	2,500	2,460	2,460	11,000	1,640
1993-11-18	2,500	2,500	2,500	2,500	35,000	1,666.67
1993-11-17	2,460	2,500	2,460	2,500	9,000	1,666.67
1993-11-16	2,540	2,540	2,500	2,500	25,000	1,666.67
1993-11-12	2,500	2,510	2,500	2,510	2,000	1,673.33
1993-11-11	2,500	2,500	2,500	2,500	2,000	1,666.67
1993-11-10	2,500	2,500	2,500	2,500	13,000	1,666.67
1993-11-09	2,500	2,500	2,500	2,500	2,000	1,666.67
1993-11-08	2,600	2,600	2,580	2,580	12,000	1,720
1993-10-29	2,660	2,680	2,660	2,680	5,000	1,786.67
1993-10-27	2,700	2,700	2,700	2,700	8,000	1,800
1993-10-26	2,750	2,790	2,740	2,740	20,000	1,826.67
1993-10-25	2,800	2,830	2,790	2,790	15,000	1,860
1993-10-22	2,840	2,870	2,840	2,840	37,000	1,893.33
1993-10-21	2,860	2,870	2,830	2,830	40,000	1,886.67
1993-10-20	2,850	2,880	2,850	2,860	11,000	1,906.67
1993-10-19	2,850	2,850	2,840	2,850	10,000	1,900
1993-10-18	2,900	2,900	2,880	2,880	12,000	1,920
1993-10-15	2,840	2,890	2,830	2,880	35,000	1,920
1993-10-14	2,810	2,850	2,800	2,840	26,000	1,893.33
1993-10-13	2,800	2,800	2,800	2,800	8,000	1,866.67
1993-10-12	2,810	2,820	2,800	2,820	6,000	1,880
1993-10-08	2,750	2,800	2,750	2,800	14,000	1,866.67
1993-10-07	2,770	2,770	2,750	2,750	11,000	1,833.33
1993-10-06	2,770	2,800	2,760	2,760	35,000	1,840
1993-10-05	2,750	2,770	2,750	2,770	33,000	1,846.67
1993-10-04	2,780	2,780	2,750	2,770	75,000	1,846.67
1993-10-01	2,930	2,950	2,800	2,820	26,000	1,880
1993-09-30	2,820	2,940	2,820	2,940	26,000	1,960
1993-09-29	2,800	2,800	2,800	2,800	8,000	1,866.67
1993-09-28	2,800	2,810	2,770	2,800	49,000	1,866.67
1993-09-27	2,770	2,800	2,770	2,800	13,000	1,866.67
1993-09-24	2,750	2,770	2,750	2,770	17,000	1,846.67
1993-09-22	2,720	2,780	2,720	2,750	15,000	1,833.33
1993-09-21	2,720	2,760	2,710	2,760	28,000	1,840
1993-09-20	2,720	2,730	2,700	2,730	27,000	1,820
1993-09-17	2,650	2,700	2,630	2,700	32,000	1,800
1993-09-16	2,630	2,630	2,610	2,610	14,000	1,740
1993-09-14	2,650	2,650	2,630	2,630	16,000	1,753.33
1993-09-13	2,650	2,650	2,640	2,640	8,000	1,760
1993-09-10	2,700	2,700	2,650	2,650	31,000	1,766.67
1993-09-09	2,670	2,690	2,670	2,690	19,000	1,793.33
1993-09-08	2,700	2,720	2,670	2,700	108,000	1,800
1993-09-07	2,690	2,690	2,680	2,680	30,000	1,786.67
1993-09-06	2,700	2,700	2,690	2,690	47,000	1,793.33
1993-09-03	2,670	2,700	2,670	2,690	39,000	1,793.33
1993-09-02	2,630	2,660	2,630	2,660	29,000	1,773.33
1993-09-01	2,590	2,620	2,590	2,620	20,000	1,746.67
1993-08-31	2,550	2,560	2,540	2,540	28,000	1,693.33
1993-08-30	2,660	2,660	2,540	2,540	40,000	1,693.33
1993-08-27	2,700	2,700	2,700	2,700	35,000	1,800
1993-08-26	2,700	2,700	2,670	2,670	15,000	1,780
1993-08-25	2,750	2,750	2,700	2,700	10,000	1,800
1993-08-24	2,800	2,800	2,750	2,750	11,000	1,833.33
1993-08-23	2,800	2,800	2,750	2,750	7,000	1,833.33
1993-08-20	2,740	2,740	2,730	2,730	13,000	1,820
1993-08-19	2,700	2,700	2,700	2,700	4,000	1,800
1993-08-18	2,650	2,700	2,650	2,700	19,000	1,800
1993-08-17	2,660	2,660	2,650	2,660	12,000	1,773.33
1993-08-16	2,630	2,650	2,630	2,650	8,000	1,766.67
1993-08-13	2,630	2,630	2,610	2,630	26,000	1,753.33
1993-08-12	2,650	2,660	2,630	2,630	24,000	1,753.33
1993-08-11	2,600	2,640	2,600	2,640	29,000	1,760
1993-08-10	2,600	2,630	2,600	2,630	10,000	1,753.33
1993-08-09	2,600	2,610	2,600	2,610	15,000	1,740
1993-08-06	2,600	2,600	2,600	2,600	5,000	1,733.33
1993-08-05	2,600	2,600	2,600	2,600	3,000	1,733.33
1993-08-04	2,600	2,630	2,580	2,630	20,000	1,753.33
1993-08-03	2,580	2,600	2,580	2,600	7,000	1,733.33
1993-08-02	2,580	2,580	2,580	2,580	1,000	1,720
1993-07-30	2,580	2,610	2,580	2,580	27,000	1,720
1993-07-29	2,590	2,600	2,590	2,600	14,000	1,733.33
1993-07-28	2,610	2,610	2,590	2,590	6,000	1,726.67
1993-07-27	2,610	2,620	2,600	2,620	9,000	1,746.67
1993-07-26	2,590	2,600	2,590	2,590	11,000	1,726.67
1993-07-23	2,600	2,610	2,590	2,600	16,000	1,733.33
1993-07-22	2,600	2,600	2,590	2,590	25,000	1,726.67
1993-07-21	2,590	2,600	2,590	2,590	8,000	1,726.67
1993-07-20	2,590	2,600	2,590	2,590	39,000	1,726.67
1993-07-19	2,610	2,650	2,590	2,590	5,000	1,726.67
1993-07-16	2,600	2,650	2,600	2,650	18,000	1,766.67
1993-07-15	2,600	2,600	2,600	2,600	11,000	1,733.33
1993-07-14	2,600	2,600	2,580	2,600	6,000	1,733.33
1993-07-13	2,600	2,600	2,600	2,600	4,000	1,733.33
1993-07-09	2,590	2,600	2,590	2,600	6,000	1,733.33
1993-07-08	2,580	2,580	2,580	2,580	5,000	1,720
1993-07-07	2,580	2,580	2,580	2,580	10,000	1,720
1993-07-06	2,590	2,590	2,570	2,580	40,000	1,720
1993-07-05	2,590	2,590	2,590	2,590	1,000	1,726.67
1993-07-02	2,580	2,580	2,570	2,580	16,000	1,720
1993-07-01	2,590	2,600	2,580	2,580	4,000	1,720
1993-06-30	2,580	2,580	2,580	2,580	10,000	1,720
1993-06-29	2,600	2,610	2,580	2,580	26,000	1,720
1993-06-28	2,580	2,640	2,580	2,580	9,000	1,720
1993-06-25	2,570	2,570	2,540	2,550	41,000	1,700
1993-06-24	2,530	2,530	2,530	2,530	10,000	1,686.67
1993-06-23	2,550	2,550	2,530	2,530	8,000	1,686.67
1993-06-22	2,620	2,620	2,600	2,610	23,000	1,740
1993-06-21	2,650	2,650	2,630	2,630	26,000	1,753.33
1993-06-18	2,640	2,680	2,640	2,650	13,000	1,766.67
1993-06-17	2,650	2,650	2,630	2,630	14,000	1,753.33
1993-06-16	2,660	2,680	2,650	2,650	21,000	1,766.67
1993-06-15	2,710	2,710	2,690	2,700	18,000	1,800
1993-06-14	2,710	2,720	2,710	2,710	9,000	1,806.67
1993-06-11	2,680	2,710	2,670	2,710	10,000	1,806.67
1993-06-10	2,710	2,710	2,680	2,680	43,000	1,786.67
1993-06-08	2,720	2,770	2,710	2,710	25,000	1,806.67
1993-06-07	2,720	2,750	2,710	2,710	48,000	1,806.67
1993-06-04	2,640	2,700	2,640	2,700	55,000	1,800
1993-06-03	2,660	2,660	2,640	2,650	20,000	1,766.67
1993-06-02	2,650	2,660	2,650	2,660	13,000	1,773.33
1993-06-01	2,680	2,680	2,680	2,680	4,000	1,786.67
1993-05-31	2,730	2,750	2,700	2,700	27,000	1,800
1993-05-28	2,730	2,730	2,710	2,730	15,000	1,820
1993-05-27	2,730	2,780	2,730	2,730	10,000	1,820
1993-05-26	2,730	2,740	2,700	2,730	50,000	1,820
1993-05-25	2,800	2,840	2,730	2,730	35,000	1,820
1993-05-24	2,890	2,890	2,800	2,880	36,000	1,920
1993-05-21	2,890	2,890	2,890	2,890	2,000	1,926.67
1993-05-20	2,880	2,900	2,830	2,900	26,000	1,933.33
1993-05-19	2,830	2,850	2,810	2,830	38,000	1,886.67
1993-05-18	2,850	2,850	2,820	2,820	11,000	1,880
1993-05-17	2,900	2,900	2,840	2,850	13,000	1,900
1993-05-14	2,900	2,900	2,900	2,900	5,000	1,933.33
1993-05-13	2,910	2,940	2,890	2,890	10,000	1,926.67
1993-05-12	3,010	3,010	2,950	2,950	20,000	1,966.67
1993-05-11	2,900	3,050	2,900	3,010	65,000	2,006.67
1993-05-10	2,860	2,940	2,860	2,940	96,000	1,960
1993-05-07	2,860	2,870	2,850	2,860	47,000	1,906.67
1993-05-06	2,880	2,880	2,850	2,860	57,000	1,906.67
1993-04-30	2,840	2,840	2,800	2,840	48,000	1,893.33
1993-04-28	2,730	2,800	2,730	2,770	42,000	1,846.67
1993-04-27	2,730	2,730	2,710	2,730	44,000	1,820
1993-04-26	2,730	2,730	2,710	2,710	9,000	1,806.67
1993-04-23	2,690	2,700	2,690	2,700	8,000	1,800
1993-04-22	2,720	2,720	2,690	2,700	38,000	1,800
1993-04-21	2,750	2,750	2,690	2,720	33,000	1,813.33
1993-04-20	2,700	2,750	2,700	2,750	33,000	1,833.33
1993-04-19	2,750	2,750	2,700	2,700	51,000	1,800
1993-04-16	2,640	2,760	2,640	2,750	144,000	1,833.33
1993-04-15	2,590	2,650	2,590	2,600	41,000	1,733.33
1993-04-14	2,600	2,610	2,590	2,590	72,000	1,726.67
1993-04-13	2,580	2,600	2,580	2,580	71,000	1,720
1993-04-12	2,630	2,640	2,550	2,580	60,000	1,720
1993-04-09	2,450	2,600	2,440	2,590	189,000	1,726.67
1993-04-08	2,500	2,500	2,450	2,490	53,000	1,660
1993-04-07	2,410	2,490	2,410	2,480	109,000	1,653.33
1993-04-06	2,450	2,450	2,410	2,410	21,000	1,606.67
1993-04-05	2,450	2,450	2,410	2,410	13,000	1,606.67
1993-04-02	2,400	2,450	2,380	2,450	33,000	1,633.33
1993-04-01	2,400	2,410	2,360	2,360	28,000	1,573.33
1993-03-31	2,500	2,500	2,460	2,480	35,000	1,653.33
1993-03-30	2,540	2,540	2,480	2,500	46,000	1,666.67
1993-03-29	2,310	2,500	2,300	2,500	111,000	1,666.67
1993-03-26	2,310	2,310	2,300	2,300	7,000	1,533.33
1993-03-25	2,300	2,330	2,300	2,330	42,000	1,412.12
1993-03-24	2,350	2,350	2,260	2,260	26,000	1,369.70
1993-03-23	2,310	2,350	2,310	2,350	17,000	1,424.24
1993-03-22	2,400	2,400	2,350	2,350	14,000	1,424.24
1993-03-19	2,420	2,430	2,390	2,400	69,000	1,454.55
1993-03-18	2,400	2,400	2,400	2,400	8,000	1,454.55
1993-03-17	2,200	2,200	2,200	2,200	4,000	1,333.33
1993-03-16	2,260	2,270	2,260	2,270	9,000	1,375.76
1993-03-15	2,240	2,260	2,240	2,260	16,000	1,369.70
1993-03-12	2,200	2,210	2,200	2,200	18,000	1,333.33
1993-03-11	2,150	2,180	2,150	2,160	36,000	1,309.09
1993-03-10	2,140	2,150	2,140	2,150	51,000	1,303.03
1993-03-09	2,130	2,170	2,130	2,140	36,000	1,296.97
1993-03-05	2,130	2,130	2,130	2,130	3,000	1,290.91
1993-03-04	2,130	2,130	2,130	2,130	17,000	1,290.91
1993-03-03	2,130	2,170	2,130	2,130	12,000	1,290.91
1993-03-02	2,160	2,160	2,100	2,100	24,000	1,272.73
1993-03-01	2,140	2,150	2,140	2,150	6,000	1,303.03
1993-02-26	2,140	2,180	2,110	2,180	14,000	1,321.21
1993-02-25	2,120	2,120	2,100	2,100	9,000	1,272.73
1993-02-24	2,190	2,190	2,160	2,160	15,000	1,309.09
1993-02-23	2,210	2,210	2,190	2,190	21,000	1,327.27
1993-02-22	2,250	2,250	2,250	2,250	14,000	1,363.64
1993-02-19	2,250	2,250	2,250	2,250	5,000	1,363.64
1993-02-18	2,250	2,250	2,250	2,250	7,000	1,363.64
1993-02-17	2,250	2,280	2,250	2,250	7,000	1,363.64
1993-02-16	2,300	2,310	2,270	2,280	41,000	1,381.82
1993-02-15	2,310	2,310	2,300	2,300	11,000	1,393.94
1993-02-12	2,310	2,320	2,310	2,310	11,000	1,400
1993-02-10	2,300	2,310	2,300	2,310	9,000	1,400
1993-02-09	2,370	2,380	2,360	2,360	38,000	1,430.30
1993-02-08	2,410	2,410	2,360	2,360	13,000	1,430.30
1993-02-05	2,400	2,400	2,400	2,400	4,000	1,454.55
1993-02-04	2,400	2,400	2,390	2,400	31,000	1,454.55
1993-02-03	2,410	2,420	2,390	2,390	41,000	1,448.48
1993-02-02	2,400	2,430	2,400	2,400	16,000	1,454.55
1993-02-01	2,420	2,440	2,420	2,440	7,000	1,478.79
1993-01-29	2,440	2,450	2,440	2,450	11,000	1,484.85
1993-01-28	2,370	2,450	2,370	2,380	46,000	1,442.42
1993-01-27	2,400	2,400	2,370	2,370	56,000	1,436.36
1993-01-26	2,450	2,450	2,400	2,430	41,000	1,472.73
1993-01-25	2,500	2,500	2,470	2,470	13,000	1,496.97
1993-01-22	2,500	2,500	2,470	2,500	34,000	1,515.15
1993-01-21	2,530	2,530	2,530	2,530	10,000	1,533.33
1993-01-20	2,550	2,550	2,530	2,530	13,000	1,533.33
1993-01-19	2,550	2,560	2,550	2,550	31,000	1,545.45
1993-01-18	2,550	2,550	2,530	2,550	17,000	1,545.45
1993-01-14	2,570	2,570	2,560	2,560	12,000	1,551.52
1993-01-13	2,650	2,660	2,580	2,590	59,000	1,569.70
1993-01-12	2,550	2,640	2,540	2,630	81,000	1,593.94
1993-01-11	2,540	2,550	2,540	2,550	25,000	1,545.45
1993-01-08	2,540	2,550	2,500	2,520	18,000	1,527.27
1993-01-07	2,490	2,540	2,490	2,540	13,000	1,539.39
1993-01-06	2,470	2,500	2,440	2,470	7,000	1,496.97
1993-01-05	2,520	2,530	2,470	2,500	10,000	1,515.15
1993-01-04	2,520	2,520	2,520	2,520	3,000	1,527.27

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11月
日	月	火	水	木	金	土
« 10月31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