7226 極東開発工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,110	2,120	2,100	2,100	15,000	1,400
1995-12-28	2,130	2,130	2,090	2,090	11,600	1,393.33
1995-12-27	2,100	2,100	2,070	2,090	14,400	1,393.33
1995-12-26	2,070	2,080	2,060	2,070	15,400	1,380
1995-12-25	2,100	2,100	2,050	2,060	11,100	1,373.33
1995-12-22	2,090	2,090	2,070	2,090	40,200	1,393.33
1995-12-21	2,080	2,100	2,070	2,070	14,900	1,380
1995-12-20	2,050	2,110	2,050	2,070	22,400	1,380
1995-12-19	2,050	2,050	2,030	2,050	28,400	1,366.67
1995-12-18	2,050	2,050	2,030	2,050	7,300	1,366.67
1995-12-15	2,050	2,050	2,010	2,010	34,800	1,340
1995-12-14	2,050	2,060	2,030	2,050	44,200	1,366.67
1995-12-13	2,060	2,070	2,060	2,060	11,900	1,373.33
1995-12-12	2,050	2,070	2,050	2,060	19,600	1,373.33
1995-12-11	2,070	2,080	2,050	2,050	37,000	1,366.67
1995-12-08	2,070	2,100	2,070	2,100	25,300	1,400
1995-12-07	2,070	2,100	2,070	2,100	27,600	1,400
1995-12-06	2,040	2,070	2,040	2,070	16,800	1,380
1995-12-05	2,050	2,070	2,040	2,040	16,700	1,360
1995-12-04	2,070	2,080	2,030	2,040	27,800	1,360
1995-12-01	2,090	2,090	2,040	2,080	8,400	1,386.67
1995-11-30	2,030	2,070	2,010	2,030	12,900	1,353.33
1995-11-29	2,030	2,070	2,030	2,070	17,600	1,380
1995-11-28	2,030	2,080	2,030	2,070	3,600	1,380
1995-11-27	2,000	2,080	2,000	2,030	12,700	1,353.33
1995-11-24	2,050	2,050	1,990	2,000	27,100	1,333.33
1995-11-22	2,110	2,110	2,000	2,050	14,500	1,366.67
1995-11-21	2,110	2,150	2,100	2,110	9,200	1,406.67
1995-11-20	2,000	2,100	2,000	2,100	5,600	1,400
1995-11-17	2,000	2,010	1,990	2,000	21,600	1,333.33
1995-11-16	2,030	2,030	1,970	2,010	20,200	1,340
1995-11-15	2,070	2,080	2,030	2,040	9,400	1,360
1995-11-14	2,070	2,110	2,070	2,110	12,100	1,406.67
1995-11-13	2,110	2,120	2,010	2,110	20,800	1,406.67
1995-11-10	2,150	2,150	2,110	2,110	9,600	1,406.67
1995-11-09	2,160	2,170	2,110	2,160	14,000	1,440
1995-11-08	2,180	2,180	2,150	2,150	6,900	1,433.33
1995-11-07	2,190	2,250	2,180	2,180	2,100	1,453.33
1995-11-06	2,290	2,300	2,270	2,270	6,400	1,513.33
1995-11-02	2,230	2,300	2,230	2,300	8,900	1,533.33
1995-11-01	2,220	2,250	2,180	2,230	14,600	1,486.67
1995-10-31	2,220	2,270	2,210	2,250	29,100	1,500
1995-10-30	2,180	2,240	2,180	2,240	12,900	1,493.33
1995-10-27	2,200	2,300	2,200	2,220	12,600	1,480
1995-10-26	2,200	2,210	2,180	2,180	8,000	1,453.33
1995-10-25	2,280	2,280	2,200	2,210	15,500	1,473.33
1995-10-24	2,280	2,310	2,280	2,280	84,600	1,520
1995-10-23	2,290	2,300	2,280	2,300	6,600	1,533.33
1995-10-20	2,290	2,300	2,290	2,290	11,500	1,526.67
1995-10-19	2,260	2,300	2,250	2,290	33,200	1,526.67
1995-10-18	2,300	2,300	2,250	2,250	11,300	1,500
1995-10-17	2,270	2,300	2,200	2,300	20,600	1,533.33
1995-10-16	2,260	2,290	2,260	2,290	10,300	1,526.67
1995-10-13	2,180	2,240	2,180	2,240	22,700	1,493.33
1995-10-12	2,210	2,260	2,210	2,220	12,000	1,480
1995-10-11	2,290	2,300	2,220	2,290	13,900	1,526.67
1995-10-09	2,310	2,350	2,300	2,330	45,600	1,553.33
1995-10-06	2,350	2,380	2,320	2,350	76,600	1,566.67
1995-10-05	2,240	2,440	2,240	2,390	121,000	1,593.33
1995-10-04	2,240	2,280	2,220	2,280	34,200	1,520
1995-10-03	2,180	2,280	2,170	2,250	47,300	1,500
1995-10-02	2,200	2,200	2,150	2,180	6,800	1,453.33
1995-09-29	2,150	2,210	2,140	2,200	29,600	1,466.67
1995-09-28	2,180	2,210	2,170	2,200	75,800	1,466.67
1995-09-27	2,200	2,200	2,160	2,200	27,900	1,466.67
1995-09-26	2,140	2,140	2,090	2,090	17,600	1,393.33
1995-09-25	2,160	2,170	2,120	2,120	10,800	1,413.33
1995-09-22	2,120	2,170	2,110	2,160	19,000	1,440
1995-09-21	2,190	2,190	2,160	2,160	21,100	1,440
1995-09-20	2,220	2,280	2,140	2,170	99,300	1,446.67
1995-09-19	2,070	2,200	2,070	2,200	51,100	1,466.67
1995-09-18	2,190	2,190	2,100	2,100	57,100	1,400
1995-09-14	2,160	2,180	2,140	2,150	67,100	1,433.33
1995-09-13	2,090	2,160	2,090	2,160	67,500	1,440
1995-09-12	2,080	2,100	2,080	2,080	13,700	1,386.67
1995-09-11	2,060	2,100	2,060	2,070	26,000	1,380
1995-09-08	2,060	2,080	2,010	2,060	170,100	1,373.33
1995-09-07	2,020	2,050	2,020	2,050	18,600	1,366.67
1995-09-06	2,030	2,050	2,000	2,000	21,200	1,333.33
1995-09-05	2,040	2,050	2,000	2,050	10,100	1,366.67
1995-09-04	2,050	2,050	2,000	2,050	42,800	1,366.67
1995-09-01	2,000	2,000	1,990	2,000	2,200	1,333.33
1995-08-31	2,000	2,050	1,980	2,000	5,200	1,333.33
1995-08-30	1,980	2,050	1,970	2,050	42,100	1,366.67
1995-08-29	1,970	2,030	1,960	1,960	28,800	1,306.67
1995-08-28	1,980	1,980	1,960	1,960	4,600	1,306.67
1995-08-25	2,020	2,020	1,920	1,960	6,800	1,306.67
1995-08-24	1,960	1,990	1,950	1,990	16,600	1,326.67
1995-08-23	1,960	2,000	1,960	2,000	6,600	1,333.33
1995-08-22	2,000	2,020	1,950	2,000	8,300	1,333.33
1995-08-21	2,050	2,050	2,010	2,020	22,300	1,346.67
1995-08-18	2,080	2,080	2,010	2,050	4,700	1,366.67
1995-08-17	2,100	2,100	2,050	2,070	12,400	1,380
1995-08-16	2,070	2,120	2,060	2,120	80,500	1,413.33
1995-08-15	2,040	2,040	2,030	2,030	25,900	1,353.33
1995-08-14	2,050	2,050	2,030	2,030	40,000	1,353.33
1995-08-11	2,100	2,100	2,030	2,060	63,300	1,373.33
1995-08-10	2,030	2,060	2,020	2,060	99,800	1,373.33
1995-08-09	2,060	2,060	1,990	2,020	105,400	1,346.67
1995-08-08	2,100	2,100	1,990	2,030	22,900	1,353.33
1995-08-07	2,120	2,140	2,080	2,080	48,000	1,386.67
1995-08-04	2,120	2,140	2,120	2,130	20,900	1,420
1995-08-03	2,140	2,140	2,080	2,130	11,800	1,420
1995-08-02	2,080	2,100	2,060	2,090	25,200	1,393.33
1995-08-01	2,100	2,100	2,070	2,100	3,200	1,400
1995-07-31	2,110	2,150	2,110	2,130	6,200	1,420
1995-07-28	2,090	2,120	2,040	2,120	27,500	1,413.33
1995-07-27	2,020	2,070	2,000	2,070	30,500	1,380
1995-07-26	1,940	2,020	1,930	2,020	39,600	1,346.67
1995-07-25	1,990	1,990	1,940	1,950	36,100	1,300
1995-07-24	2,040	2,040	2,000	2,020	26,000	1,346.67
1995-07-21	2,040	2,070	1,990	2,000	11,700	1,333.33
1995-07-20	1,990	2,090	1,960	2,030	24,000	1,353.33
1995-07-19	1,950	1,970	1,950	1,960	24,700	1,306.67
1995-07-18	1,930	1,950	1,900	1,940	19,000	1,293.33
1995-07-17	1,930	1,930	1,900	1,900	1,600	1,266.67
1995-07-14	1,890	1,910	1,890	1,900	31,400	1,266.67
1995-07-13	1,950	1,970	1,900	1,970	13,500	1,313.33
1995-07-12	1,890	1,950	1,860	1,950	39,400	1,300
1995-07-11	1,880	1,880	1,860	1,860	2,700	1,240
1995-07-10	1,910	1,910	1,860	1,900	94,100	1,266.67
1995-07-07	1,750	1,920	1,740	1,910	79,500	1,273.33
1995-07-06	1,710	1,740	1,700	1,740	2,400	1,160
1995-07-05	1,710	1,710	1,700	1,700	11,300	1,133.33
1995-07-04	1,710	1,710	1,710	1,710	900	1,140
1995-07-03	1,720	1,720	1,700	1,700	400	1,133.33
1995-06-30	1,730	1,790	1,720	1,790	27,500	1,193.33
1995-06-29	1,790	1,790	1,740	1,750	13,500	1,166.67
1995-06-28	1,780	1,790	1,780	1,780	15,000	1,186.67
1995-06-27	1,790	1,790	1,780	1,790	9,200	1,193.33
1995-06-26	1,770	1,800	1,770	1,780	47,400	1,186.67
1995-06-23	1,740	1,760	1,740	1,760	11,100	1,173.33
1995-06-22	1,720	1,730	1,720	1,730	30,200	1,153.33
1995-06-21	1,700	1,720	1,700	1,710	12,200	1,140
1995-06-20	1,680	1,690	1,670	1,690	19,800	1,126.67
1995-06-19	1,650	1,660	1,620	1,660	5,000	1,106.67
1995-06-16	1,660	1,670	1,650	1,660	5,000	1,106.67
1995-06-15	1,650	1,680	1,650	1,680	7,400	1,120
1995-06-14	1,650	1,670	1,650	1,650	1,100	1,100
1995-06-13	1,680	1,680	1,650	1,680	4,800	1,120
1995-06-12	1,720	1,720	1,650	1,700	6,600	1,133.33
1995-06-09	1,740	1,740	1,720	1,720	4,900	1,146.67
1995-06-08	1,780	1,780	1,750	1,770	28,500	1,180
1995-06-07	1,800	1,800	1,780	1,780	7,500	1,186.67
1995-06-06	1,820	1,850	1,800	1,800	9,100	1,200
1995-06-05	1,850	1,880	1,800	1,880	6,200	1,253.33
1995-06-02	1,840	1,870	1,840	1,850	53,400	1,233.33
1995-06-01	1,800	1,840	1,800	1,820	6,000	1,213.33
1995-05-31	1,770	1,830	1,770	1,830	15,600	1,220
1995-05-30	1,750	1,780	1,750	1,780	3,100	1,186.67
1995-05-29	1,770	1,770	1,750	1,750	300	1,166.67
1995-05-26	1,750	1,770	1,750	1,770	11,700	1,180
1995-05-25	1,780	1,790	1,750	1,750	31,100	1,166.67
1995-05-24	1,780	1,790	1,780	1,780	11,900	1,186.67
1995-05-23	1,780	1,780	1,750	1,780	3,700	1,186.67
1995-05-22	1,800	1,830	1,780	1,780	7,600	1,186.67
1995-05-19	1,780	1,800	1,760	1,800	29,600	1,200
1995-05-18	1,890	1,890	1,750	1,750	3,800	1,166.67
1995-05-17	1,850	1,870	1,850	1,860	2,600	1,240
1995-05-16	1,940	1,940	1,900	1,900	9,900	1,266.67
1995-05-15	1,960	1,960	1,930	1,930	6,300	1,286.67
1995-05-12	1,930	1,950	1,930	1,930	2,900	1,286.67
1995-05-11	1,950	1,950	1,930	1,930	5,300	1,286.67
1995-05-10	1,940	1,990	1,940	1,940	8,400	1,293.33
1995-05-09	1,960	1,960	1,920	1,930	22,700	1,286.67
1995-05-08	1,950	1,980	1,930	1,950	15,700	1,300
1995-05-02	2,030	2,030	1,960	1,980	3,100	1,320
1995-05-01	2,030	2,030	2,000	2,000	17,400	1,333.33
1995-04-28	1,960	2,000	1,960	1,960	3,000	1,306.67
1995-04-27	1,920	1,950	1,910	1,950	4,700	1,300
1995-04-26	2,000	2,010	1,920	1,920	13,900	1,280
1995-04-25	2,020	2,020	2,010	2,010	19,100	1,340
1995-04-24	2,020	2,030	2,010	2,010	23,800	1,340
1995-04-21	1,950	2,020	1,950	2,010	7,200	1,340
1995-04-20	1,920	1,960	1,920	1,950	16,500	1,300
1995-04-19	1,900	1,920	1,900	1,910	1,800	1,273.33
1995-04-18	1,880	1,890	1,880	1,880	2,900	1,253.33
1995-04-17	1,900	1,940	1,850	1,850	4,300	1,233.33
1995-04-14	1,900	1,900	1,870	1,890	12,300	1,260
1995-04-13	1,900	1,940	1,900	1,920	3,600	1,280
1995-04-12	1,810	1,930	1,810	1,900	5,500	1,266.67
1995-04-11	1,790	1,830	1,790	1,800	24,400	1,200
1995-04-10	1,760	1,800	1,760	1,790	8,600	1,193.33
1995-04-07	1,760	1,780	1,760	1,760	10,700	1,173.33
1995-04-06	1,820	1,820	1,780	1,790	11,700	1,193.33
1995-04-05	1,850	1,860	1,820	1,820	5,300	1,213.33
1995-04-04	1,880	1,900	1,800	1,850	14,300	1,233.33
1995-04-03	1,880	1,910	1,860	1,910	7,500	1,273.33
1995-03-31	1,930	1,980	1,910	1,910	18,100	1,273.33
1995-03-30	1,940	1,940	1,910	1,930	11,000	1,286.67
1995-03-29	1,970	1,970	1,900	1,970	5,200	1,313.33
1995-03-28	1,980	2,000	1,950	1,970	13,500	1,313.33
1995-03-27	1,950	2,000	1,930	1,980	34,000	1,320
1995-03-24	1,990	1,990	1,870	1,920	4,000	1,280
1995-03-23	2,050	2,080	1,990	2,080	7,800	1,386.67
1995-03-22	2,060	2,080	1,980	2,060	45,000	1,373.33
1995-03-20	2,100	2,100	2,070	2,070	18,000	1,380
1995-03-17	2,100	2,100	2,090	2,100	15,700	1,400
1995-03-16	2,100	2,110	2,090	2,100	22,000	1,400
1995-03-15	2,100	2,100	2,100	2,100	23,100	1,400
1995-03-14	2,100	2,120	2,100	2,100	38,400	1,400
1995-03-13	2,100	2,140	2,100	2,100	6,100	1,400
1995-03-10	2,100	2,100	2,080	2,100	33,500	1,400
1995-03-09	2,100	2,100	2,080	2,100	25,900	1,400
1995-03-08	2,070	2,110	2,070	2,070	4,900	1,380
1995-03-07	2,000	2,080	2,000	2,080	3,200	1,386.67
1995-03-06	2,000	2,010	1,970	2,000	18,200	1,333.33
1995-03-03	2,120	2,120	1,950	2,000	30,800	1,333.33
1995-03-02	2,160	2,160	2,100	2,120	8,100	1,413.33
1995-03-01	2,200	2,200	2,080	2,080	6,500	1,386.67
1995-02-28	2,150	2,200	2,110	2,120	20,300	1,413.33
1995-02-24	2,250	2,250	2,240	2,250	9,300	1,500
1995-02-23	2,290	2,300	2,250	2,250	8,400	1,500
1995-02-22	2,350	2,350	2,230	2,290	39,700	1,526.67
1995-02-21	2,400	2,450	2,400	2,450	800	1,633.33
1995-02-20	2,390	2,400	2,390	2,400	3,000	1,600
1995-02-17	2,410	2,410	2,400	2,400	6,500	1,600
1995-02-16	2,400	2,400	2,400	2,400	400	1,600
1995-02-15	2,410	2,410	2,300	2,300	5,000	1,533.33
1995-02-14	2,530	2,530	2,450	2,450	2,400	1,633.33
1995-02-13	2,600	2,600	2,500	2,500	7,100	1,666.67
1995-02-10	2,650	2,650	2,550	2,600	3,000	1,733.33
1995-02-09	2,700	2,700	2,650	2,650	3,500	1,766.67
1995-02-08	2,790	2,790	2,740	2,750	8,900	1,833.33
1995-02-07	2,750	2,760	2,750	2,750	6,900	1,833.33
1995-02-06	2,770	2,820	2,770	2,780	10,500	1,853.33
1995-02-03	2,750	2,790	2,730	2,770	9,200	1,846.67
1995-02-02	2,710	2,750	2,660	2,660	12,400	1,773.33
1995-02-01	2,740	2,750	2,730	2,750	11,700	1,833.33
1995-01-31	2,710	2,800	2,700	2,770	35,000	1,846.67
1995-01-30	2,730	2,760	2,670	2,670	29,000	1,780
1995-01-27	2,650	2,650	2,650	2,650	6,000	1,766.67
1995-01-26	2,570	2,570	2,560	2,570	6,000	1,713.33
1995-01-25	2,510	2,550	2,510	2,550	9,000	1,700
1995-01-24	2,500	2,510	2,500	2,510	3,000	1,673.33
1995-01-23	2,600	2,600	2,500	2,500	8,000	1,666.67
1995-01-20	2,720	2,720	2,720	2,720	2,000	1,813.33
1995-01-19	2,760	2,800	2,760	2,760	25,000	1,840
1995-01-18	2,760	2,790	2,740	2,780	17,000	1,853.33
1995-01-17	2,830	2,830	2,800	2,800	3,000	1,866.67
1995-01-13	2,880	2,880	2,880	2,880	2,000	1,920
1995-01-12	2,900	2,900	2,890	2,890	5,000	1,926.67
1995-01-11	2,900	2,910	2,900	2,900	8,000	1,933.33
1995-01-10	2,930	2,930	2,920	2,930	49,000	1,953.33
1995-01-09	2,950	2,950	2,930	2,950	16,000	1,966.67
1995-01-06	2,900	2,940	2,900	2,940	117,000	1,960
1995-01-05	2,900	2,980	2,900	2,930	65,000	1,953.33
1995-01-04	2,860	2,870	2,850	2,860	19,000	1,906.67

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