7226 極東開発工業(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,560	1,560	1,550	1,550	5,100	1,033.33
1996-12-27	1,570	1,580	1,540	1,550	43,300	1,033.33
1996-12-26	1,570	1,590	1,540	1,560	62,200	1,040
1996-12-25	1,560	1,590	1,560	1,590	32,800	1,060
1996-12-24	1,620	1,640	1,570	1,570	59,000	1,046.67
1996-12-20	1,670	1,670	1,620	1,650	28,800	1,100
1996-12-19	1,700	1,700	1,670	1,670	25,000	1,113.33
1996-12-18	1,730	1,750	1,710	1,730	63,900	1,153.33
1996-12-17	1,800	1,800	1,750	1,770	9,900	1,180
1996-12-16	1,840	1,860	1,840	1,860	28,700	1,240
1996-12-13	1,780	1,830	1,780	1,830	29,200	1,220
1996-12-12	1,870	1,880	1,850	1,870	51,100	1,246.67
1996-12-11	1,900	1,900	1,870	1,870	36,800	1,246.67
1996-12-10	1,920	1,920	1,890	1,900	4,100	1,266.67
1996-12-09	1,880	1,910	1,870	1,870	8,500	1,246.67
1996-12-06	1,900	1,950	1,870	1,880	9,500	1,253.33
1996-12-05	1,850	1,930	1,850	1,930	14,400	1,286.67
1996-12-04	1,880	1,930	1,850	1,850	53,000	1,233.33
1996-12-03	1,900	1,900	1,840	1,850	11,800	1,233.33
1996-12-02	1,900	1,970	1,900	1,960	43,500	1,306.67
1996-11-29	1,960	1,970	1,950	1,960	11,800	1,306.67
1996-11-28	1,980	1,990	1,950	1,990	27,500	1,326.67
1996-11-27	1,990	2,000	1,980	1,980	18,800	1,320
1996-11-26	2,040	2,040	1,990	2,000	36,000	1,333.33
1996-11-25	2,040	2,050	2,040	2,040	5,100	1,360
1996-11-22	2,060	2,080	2,040	2,040	24,600	1,360
1996-11-21	1,980	2,060	1,980	2,060	5,200	1,373.33
1996-11-20	2,060	2,060	2,050	2,050	37,500	1,366.67
1996-11-19	2,080	2,080	2,050	2,060	6,500	1,373.33
1996-11-18	2,080	2,080	2,060	2,060	1,500	1,373.33
1996-11-15	2,180	2,190	2,140	2,140	19,100	1,426.67
1996-11-14	2,180	2,180	2,170	2,180	78,400	1,453.33
1996-11-13	2,170	2,170	2,070	2,160	13,700	1,440
1996-11-12	2,130	2,170	2,130	2,170	14,200	1,446.67
1996-11-11	2,150	2,180	2,150	2,170	23,900	1,446.67
1996-11-08	2,150	2,160	2,150	2,150	3,500	1,433.33
1996-11-07	2,160	2,160	2,150	2,150	13,400	1,433.33
1996-11-06	2,110	2,160	2,110	2,150	15,400	1,433.33
1996-11-05	2,130	2,140	2,120	2,130	21,400	1,420
1996-11-01	2,130	2,130	2,100	2,120	16,600	1,413.33
1996-10-31	2,120	2,120	2,110	2,120	14,700	1,413.33
1996-10-30	2,120	2,130	2,080	2,130	51,700	1,420
1996-10-29	2,120	2,120	2,070	2,090	225,800	1,393.33
1996-10-28	2,090	2,090	2,070	2,080	8,300	1,386.67
1996-10-25	2,070	2,080	2,050	2,070	6,800	1,380
1996-10-24	2,060	2,060	2,050	2,050	2,600	1,366.67
1996-10-23	2,100	2,120	2,100	2,120	7,100	1,413.33
1996-10-22	2,120	2,120	2,100	2,120	23,600	1,413.33
1996-10-21	2,180	2,180	2,120	2,120	12,300	1,413.33
1996-10-18	2,200	2,200	2,200	2,200	3,600	1,466.67
1996-10-17	2,200	2,200	2,120	2,200	1,500	1,466.67
1996-10-16	2,220	2,220	2,200	2,210	16,300	1,473.33
1996-10-15	2,170	2,210	2,120	2,200	2,800	1,466.67
1996-10-14	2,120	2,140	2,120	2,120	4,900	1,413.33
1996-10-11	2,120	2,120	2,120	2,120	9,700	1,413.33
1996-10-09	2,120	2,120	2,120	2,120	5,900	1,413.33
1996-10-08	2,120	2,150	2,120	2,120	10,400	1,413.33
1996-10-07	2,160	2,170	2,140	2,140	44,500	1,426.67
1996-10-04	2,200	2,200	2,140	2,170	22,500	1,446.67
1996-10-03	2,200	2,210	2,200	2,200	3,000	1,466.67
1996-10-02	2,220	2,220	2,200	2,210	32,000	1,473.33
1996-10-01	2,240	2,250	2,230	2,230	29,600	1,486.67
1996-09-30	2,230	2,240	2,230	2,240	13,400	1,493.33
1996-09-27	2,160	2,230	2,120	2,230	6,900	1,486.67
1996-09-26	2,200	2,230	2,180	2,200	12,000	1,466.67
1996-09-25	2,130	2,200	2,120	2,120	8,000	1,413.33
1996-09-24	2,200	2,200	2,130	2,130	7,700	1,420
1996-09-20	2,120	2,140	2,120	2,130	42,500	1,420
1996-09-19	2,100	2,130	2,100	2,120	19,200	1,413.33
1996-09-18	2,250	2,250	2,090	2,090	11,900	1,393.33
1996-09-17	2,200	2,250	2,190	2,250	17,500	1,500
1996-09-13	2,050	2,100	2,050	2,100	34,900	1,400
1996-09-12	2,010	2,050	2,010	2,050	1,900	1,366.67
1996-09-11	2,030	2,050	2,010	2,050	3,300	1,366.67
1996-09-10	2,080	2,080	2,070	2,080	18,300	1,386.67
1996-09-09	2,080	2,080	2,070	2,080	6,900	1,386.67
1996-09-06	2,040	2,070	2,000	2,020	23,500	1,346.67
1996-09-05	1,980	2,100	1,970	2,080	22,000	1,386.67
1996-09-04	2,000	2,030	1,980	1,980	10,300	1,320
1996-09-03	2,000	2,010	2,000	2,000	8,700	1,333.33
1996-09-02	2,010	2,030	2,000	2,030	23,800	1,353.33
1996-08-30	2,050	2,100	1,990	2,000	17,600	1,333.33
1996-08-29	2,100	2,100	2,050	2,050	38,300	1,366.67
1996-08-28	2,080	2,100	2,080	2,100	8,800	1,400
1996-08-27	2,070	2,100	2,070	2,080	3,100	1,386.67
1996-08-26	2,130	2,130	2,070	2,080	6,800	1,386.67
1996-08-23	2,110	2,130	2,100	2,130	12,400	1,420
1996-08-22	2,090	2,110	2,070	2,110	27,100	1,406.67
1996-08-21	2,100	2,120	2,090	2,090	14,800	1,393.33
1996-08-20	2,090	2,100	2,080	2,100	6,400	1,400
1996-08-19	2,060	2,090	2,060	2,080	9,900	1,386.67
1996-08-16	2,080	2,080	2,070	2,080	9,900	1,386.67
1996-08-15	2,070	2,090	2,070	2,080	3,500	1,386.67
1996-08-14	2,050	2,070	2,050	2,070	1,300	1,380
1996-08-13	2,060	2,070	2,050	2,070	30,700	1,380
1996-08-12	2,060	2,060	2,040	2,040	7,800	1,360
1996-08-09	2,080	2,080	2,060	2,080	3,400	1,386.67
1996-08-08	2,020	2,080	2,020	2,080	13,600	1,386.67
1996-08-07	2,020	2,070	2,020	2,020	15,600	1,346.67
1996-08-06	2,120	2,120	2,050	2,060	18,800	1,373.33
1996-08-05	2,130	2,130	2,130	2,130	1,500	1,420
1996-08-02	2,190	2,190	2,180	2,180	3,600	1,453.33
1996-08-01	2,120	2,200	2,120	2,190	9,900	1,460
1996-07-31	2,180	2,200	2,140	2,200	5,800	1,466.67
1996-07-30	2,150	2,210	2,140	2,140	7,900	1,426.67
1996-07-29	2,150	2,200	2,150	2,160	5,400	1,440
1996-07-26	2,220	2,220	2,170	2,170	11,600	1,446.67
1996-07-25	2,200	2,210	2,170	2,210	8,400	1,473.33
1996-07-24	2,180	2,180	2,170	2,180	8,700	1,453.33
1996-07-23	2,180	2,180	2,170	2,180	6,600	1,453.33
1996-07-22	2,260	2,260	2,170	2,210	13,200	1,473.33
1996-07-19	2,220	2,250	2,160	2,250	107,000	1,500
1996-07-18	2,290	2,290	2,200	2,200	8,700	1,466.67
1996-07-17	2,230	2,250	2,210	2,210	7,600	1,473.33
1996-07-16	2,230	2,250	2,210	2,250	8,800	1,500
1996-07-15	2,240	2,240	2,220	2,230	7,400	1,486.67
1996-07-12	2,300	2,300	2,270	2,270	5,800	1,513.33
1996-07-11	2,300	2,300	2,290	2,290	7,300	1,526.67
1996-07-10	2,320	2,320	2,280	2,280	17,900	1,520
1996-07-09	2,290	2,300	2,290	2,300	7,000	1,533.33
1996-07-08	2,290	2,300	2,280	2,290	8,700	1,526.67
1996-07-05	2,300	2,300	2,280	2,280	1,600	1,520
1996-07-04	2,320	2,320	2,300	2,300	3,900	1,533.33
1996-07-03	2,320	2,330	2,300	2,330	6,600	1,553.33
1996-07-02	2,310	2,310	2,300	2,310	5,000	1,540
1996-07-01	2,310	2,320	2,300	2,320	18,200	1,546.67
1996-06-28	2,310	2,330	2,300	2,310	19,200	1,540
1996-06-27	2,310	2,310	2,300	2,300	2,000	1,533.33
1996-06-26	2,340	2,400	2,330	2,350	21,200	1,566.67
1996-06-25	2,350	2,370	2,350	2,360	8,700	1,573.33
1996-06-24	2,400	2,400	2,370	2,370	27,900	1,580
1996-06-21	2,330	2,400	2,330	2,400	32,000	1,600
1996-06-20	2,300	2,310	2,300	2,300	17,900	1,533.33
1996-06-19	2,220	2,300	2,220	2,300	11,700	1,533.33
1996-06-18	2,310	2,310	2,280	2,300	8,500	1,533.33
1996-06-17	2,380	2,380	2,270	2,270	2,200	1,513.33
1996-06-14	2,210	2,370	2,210	2,340	34,000	1,560
1996-06-13	2,330	2,330	2,210	2,240	49,100	1,493.33
1996-06-12	2,280	2,330	2,280	2,330	8,500	1,553.33
1996-06-11	2,300	2,300	2,300	2,300	2,200	1,533.33
1996-06-10	2,270	2,300	2,270	2,300	17,000	1,533.33
1996-06-07	2,370	2,370	2,310	2,310	14,800	1,540
1996-06-06	2,330	2,340	2,310	2,310	33,600	1,540
1996-06-05	2,330	2,360	2,330	2,330	9,600	1,553.33
1996-06-04	2,350	2,350	2,340	2,340	22,900	1,560
1996-06-03	2,310	2,330	2,270	2,270	24,500	1,513.33
1996-05-31	2,310	2,320	2,310	2,320	6,500	1,546.67
1996-05-30	2,290	2,290	2,270	2,270	13,500	1,513.33
1996-05-29	2,200	2,250	2,180	2,250	15,700	1,500
1996-05-28	2,270	2,270	2,200	2,200	32,400	1,466.67
1996-05-27	2,270	2,290	2,270	2,270	17,500	1,513.33
1996-05-24	2,300	2,300	2,270	2,270	17,100	1,513.33
1996-05-23	2,390	2,390	2,300	2,300	20,900	1,533.33
1996-05-22	2,440	2,450	2,390	2,400	39,500	1,600
1996-05-21	2,430	2,440	2,430	2,440	24,900	1,626.67
1996-05-20	2,440	2,470	2,430	2,430	22,600	1,620
1996-05-17	2,550	2,560	2,410	2,410	40,300	1,606.67
1996-05-16	2,600	2,600	2,540	2,560	49,600	1,706.67
1996-05-15	2,470	2,600	2,470	2,590	85,900	1,726.67
1996-05-14	2,460	2,460	2,420	2,460	39,900	1,640
1996-05-13	2,450	2,480	2,420	2,420	33,300	1,613.33
1996-05-10	2,400	2,450	2,380	2,450	36,400	1,633.33
1996-05-09	2,400	2,400	2,360	2,400	24,700	1,600
1996-05-08	2,390	2,450	2,360	2,400	57,800	1,600
1996-05-07	2,420	2,420	2,390	2,400	25,000	1,600
1996-05-02	2,420	2,430	2,340	2,410	86,900	1,606.67
1996-05-01	2,390	2,420	2,380	2,420	28,600	1,613.33
1996-04-30	2,340	2,400	2,340	2,390	40,100	1,593.33
1996-04-26	2,280	2,370	2,280	2,340	213,300	1,560
1996-04-25	2,370	2,370	2,350	2,360	50,500	1,573.33
1996-04-24	2,380	2,390	2,370	2,370	59,700	1,580
1996-04-23	2,390	2,400	2,350	2,390	143,500	1,593.33
1996-04-22	2,390	2,400	2,380	2,390	39,500	1,593.33
1996-04-19	2,350	2,400	2,340	2,390	52,900	1,593.33
1996-04-18	2,350	2,350	2,330	2,340	48,000	1,560
1996-04-17	2,360	2,360	2,330	2,350	62,100	1,566.67
1996-04-16	2,420	2,420	2,340	2,360	224,800	1,573.33
1996-04-15	2,370	2,410	2,350	2,400	230,200	1,600
1996-04-12	2,220	2,350	2,210	2,310	133,900	1,540
1996-04-11	2,150	2,170	2,150	2,150	21,200	1,433.33
1996-04-10	2,130	2,150	2,100	2,150	68,600	1,433.33
1996-04-09	2,080	2,150	2,080	2,130	23,300	1,420
1996-04-08	2,160	2,160	2,090	2,100	13,700	1,400
1996-04-05	2,130	2,160	2,130	2,150	70,700	1,433.33
1996-04-04	2,100	2,130	2,100	2,120	67,100	1,413.33
1996-04-03	2,120	2,140	2,110	2,130	15,900	1,420
1996-04-02	2,170	2,170	2,060	2,120	22,500	1,413.33
1996-04-01	2,150	2,180	2,130	2,170	33,600	1,446.67
1996-03-29	2,130	2,160	2,110	2,120	36,700	1,413.33
1996-03-28	2,080	2,150	2,080	2,120	34,700	1,413.33
1996-03-27	2,040	2,100	2,020	2,070	67,200	1,380
1996-03-26	2,000	2,030	2,000	2,030	80,600	1,353.33
1996-03-25	1,960	2,010	1,960	1,980	11,200	1,320
1996-03-22	2,000	2,010	2,000	2,000	47,800	1,333.33
1996-03-21	1,960	2,030	1,960	2,000	27,500	1,333.33
1996-03-19	1,950	1,970	1,950	1,960	23,200	1,306.67
1996-03-18	1,940	1,960	1,930	1,950	57,000	1,300
1996-03-15	1,890	1,950	1,890	1,930	44,700	1,286.67
1996-03-14	1,910	1,950	1,910	1,920	140,600	1,280
1996-03-13	1,930	1,950	1,910	1,930	15,200	1,286.67
1996-03-12	1,930	1,950	1,910	1,950	31,300	1,300
1996-03-11	1,900	1,920	1,900	1,920	40,500	1,280
1996-03-08	1,920	1,950	1,920	1,940	52,200	1,293.33
1996-03-07	1,950	1,960	1,940	1,940	30,300	1,293.33
1996-03-06	1,950	1,950	1,920	1,950	70,500	1,300
1996-03-05	1,930	1,950	1,920	1,920	32,600	1,280
1996-03-04	1,900	1,920	1,900	1,900	13,900	1,266.67
1996-03-01	1,950	1,950	1,890	1,900	42,300	1,266.67
1996-02-29	1,950	1,970	1,950	1,950	23,800	1,300
1996-02-28	1,970	1,990	1,970	1,970	6,100	1,313.33
1996-02-27	1,960	1,970	1,950	1,960	49,900	1,306.67
1996-02-26	1,960	1,970	1,960	1,960	24,300	1,306.67
1996-02-23	1,980	1,990	1,960	1,960	19,300	1,306.67
1996-02-22	1,990	1,990	1,980	1,990	9,300	1,326.67
1996-02-21	1,990	2,020	1,980	1,980	17,600	1,320
1996-02-20	2,010	2,020	2,010	2,020	14,600	1,346.67
1996-02-19	2,020	2,030	2,010	2,010	10,000	1,340
1996-02-16	2,040	2,050	2,010	2,030	22,200	1,353.33
1996-02-15	2,070	2,080	2,050	2,070	27,200	1,380
1996-02-14	2,070	2,100	2,070	2,070	28,700	1,380
1996-02-13	2,080	2,080	2,060	2,070	35,700	1,380
1996-02-09	2,080	2,090	2,080	2,090	16,700	1,393.33
1996-02-08	2,100	2,100	2,080	2,080	39,200	1,386.67
1996-02-07	2,120	2,120	2,100	2,100	77,400	1,400
1996-02-06	2,130	2,130	2,080	2,100	21,800	1,400
1996-02-05	2,150	2,150	2,100	2,110	37,900	1,406.67
1996-02-02	2,140	2,150	2,130	2,130	95,400	1,420
1996-02-01	2,120	2,140	2,110	2,120	20,000	1,413.33
1996-01-31	2,130	2,140	2,110	2,130	63,900	1,420
1996-01-30	2,130	2,140	2,110	2,120	36,000	1,413.33
1996-01-29	2,130	2,140	2,100	2,110	22,500	1,406.67
1996-01-26	2,100	2,140	2,090	2,140	22,700	1,426.67
1996-01-25	2,100	2,140	2,100	2,100	59,600	1,400
1996-01-24	2,050	2,080	2,050	2,080	102,900	1,386.67
1996-01-23	2,070	2,090	2,050	2,080	44,200	1,386.67
1996-01-22	2,070	2,070	2,050	2,050	16,100	1,366.67
1996-01-19	2,050	2,070	2,040	2,040	24,100	1,360
1996-01-18	2,050	2,060	2,030	2,050	28,200	1,366.67
1996-01-17	2,100	2,130	2,040	2,050	55,900	1,366.67
1996-01-16	2,100	2,100	2,070	2,090	19,100	1,393.33
1996-01-12	2,060	2,070	2,050	2,050	21,600	1,366.67
1996-01-11	2,070	2,070	2,040	2,050	17,300	1,366.67
1996-01-10	2,100	2,110	2,070	2,070	31,300	1,380
1996-01-09	2,150	2,150	2,100	2,120	73,400	1,413.33
1996-01-08	2,140	2,150	2,110	2,150	19,100	1,433.33
1996-01-05	2,150	2,150	2,100	2,100	40,800	1,400
1996-01-04	2,130	2,130	2,110	2,110	4,900	1,406.67

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