7226 極東開発工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	499	500	495	497	23,800	331.33
1997-12-29	483	487	482	487	17,600	324.67
1997-12-26	460	482	460	482	15,000	321.33
1997-12-25	446	460	446	459	34,300	306
1997-12-24	435	447	431	440	15,100	293.33
1997-12-22	470	470	410	425	27,200	283.33
1997-12-19	504	504	450	470	85,900	313.33
1997-12-18	514	514	500	514	63,600	342.67
1997-12-17	518	518	492	514	57,600	342.67
1997-12-16	500	520	500	509	51,600	339.33
1997-12-15	465	490	465	490	30,500	326.67
1997-12-12	445	465	435	465	59,900	310
1997-12-11	427	435	426	435	20,000	290
1997-12-10	429	450	426	426	83,100	284
1997-12-09	426	429	419	429	89,300	286
1997-12-08	440	440	431	431	54,000	287.33
1997-12-05	450	452	430	444	80,000	296
1997-12-04	485	490	456	456	36,400	304
1997-12-03	487	487	451	480	48,300	320
1997-12-02	512	520	496	496	88,500	330.67
1997-12-01	512	520	500	506	68,600	337.33
1997-11-28	514	514	501	512	22,100	341.33
1997-11-27	530	548	510	510	99,000	340
1997-11-26	510	530	510	520	110,800	346.67
1997-11-25	500	520	500	520	24,300	346.67
1997-11-21	600	610	600	600	36,100	400
1997-11-20	600	600	580	600	33,700	400
1997-11-19	635	635	610	610	27,900	406.67
1997-11-18	648	650	632	645	66,800	430
1997-11-17	650	651	630	648	28,200	432
1997-11-14	700	710	665	665	24,200	443.33
1997-11-13	681	700	676	700	11,100	466.67
1997-11-12	738	738	710	710	1,900	473.33
1997-11-11	739	739	720	739	10,500	492.67
1997-11-10	740	740	739	739	12,500	492.67
1997-11-07	760	760	740	741	22,100	494
1997-11-06	800	820	752	760	175,700	506.67
1997-11-05	820	820	793	795	11,900	530
1997-11-04	800	800	800	800	4,700	533.33
1997-10-31	785	800	784	800	13,300	533.33
1997-10-30	800	800	791	791	7,900	527.33
1997-10-29	797	819	796	800	8,700	533.33
1997-10-28	780	785	775	785	5,600	523.33
1997-10-27	780	800	780	800	26,000	533.33
1997-10-24	779	780	755	780	10,900	520
1997-10-23	785	785	780	780	6,900	520
1997-10-22	750	790	750	790	88,900	526.67
1997-10-21	738	750	738	750	37,100	500
1997-10-20	740	740	739	739	30,800	492.67
1997-10-17	740	750	733	740	19,300	493.33
1997-10-16	722	733	722	733	37,900	488.67
1997-10-15	729	735	720	722	19,700	481.33
1997-10-14	720	750	700	740	38,900	493.33
1997-10-13	790	790	730	730	62,100	486.67
1997-10-09	790	810	781	790	14,700	526.67
1997-10-08	775	785	770	770	25,600	513.33
1997-10-07	830	846	745	745	31,200	496.67
1997-10-06	840	840	840	840	15,000	560
1997-10-03	1,030	1,030	930	940	119,900	626.67
1997-10-02	1,020	1,050	1,010	1,050	110,300	700
1997-10-01	1,020	1,030	995	1,030	102,100	686.67
1997-09-30	985	1,030	985	1,030	58,900	686.67
1997-09-29	976	990	970	985	55,800	656.67
1997-09-26	990	992	960	980	60,400	653.33
1997-09-25	1,050	1,050	995	1,000	91,600	666.67
1997-09-24	1,020	1,050	1,020	1,050	25,200	700
1997-09-22	1,000	1,020	1,000	1,020	33,300	680
1997-09-19	1,020	1,030	999	1,000	62,300	666.67
1997-09-18	1,020	1,060	1,010	1,050	72,600	700
1997-09-17	1,020	1,030	1,020	1,030	49,700	686.67
1997-09-16	1,030	1,040	1,030	1,040	26,800	693.33
1997-09-12	1,030	1,030	988	1,030	80,800	686.67
1997-09-11	1,050	1,050	1,030	1,030	107,600	686.67
1997-09-10	1,040	1,070	1,040	1,060	105,100	706.67
1997-09-09	1,030	1,040	1,030	1,040	13,900	693.33
1997-09-08	1,050	1,060	1,030	1,030	35,700	686.67
1997-09-05	1,040	1,050	1,020	1,050	5,600	700
1997-09-04	1,060	1,060	1,030	1,030	30,900	686.67
1997-09-03	1,050	1,070	1,050	1,060	6,000	706.67
1997-09-02	1,050	1,050	1,030	1,050	3,000	700
1997-09-01	978	1,000	978	1,000	5,200	666.67
1997-08-29	1,010	1,020	980	989	60,700	659.33
1997-08-28	1,020	1,020	1,020	1,020	9,300	680
1997-08-27	1,050	1,050	1,030	1,030	33,700	686.67
1997-08-26	1,050	1,070	1,040	1,060	9,800	706.67
1997-08-25	991	1,020	991	1,020	47,200	680
1997-08-22	1,050	1,070	997	997	42,200	664.67
1997-08-21	1,080	1,090	1,050	1,050	23,300	700
1997-08-20	1,050	1,080	1,050	1,080	48,900	720
1997-08-19	1,060	1,070	1,050	1,050	1,700	700
1997-08-18	1,010	1,020	1,010	1,020	14,400	680
1997-08-15	1,050	1,070	1,050	1,050	12,700	700
1997-08-14	1,000	1,050	1,000	1,050	14,500	700
1997-08-13	1,000	1,000	995	997	13,100	664.67
1997-08-12	985	1,000	985	990	19,700	660
1997-08-11	1,000	1,000	985	985	23,000	656.67
1997-08-08	1,000	1,050	1,000	1,050	72,900	700
1997-08-07	1,010	1,030	980	1,000	25,200	666.67
1997-08-06	1,080	1,080	1,040	1,050	16,100	700
1997-08-05	1,080	1,100	1,070	1,080	36,300	720
1997-08-04	1,110	1,120	1,080	1,080	55,300	720
1997-08-01	1,190	1,190	1,040	1,070	213,400	713.33
1997-07-31	1,230	1,230	1,200	1,200	6,500	800
1997-07-30	1,280	1,280	1,240	1,240	22,500	826.67
1997-07-29	1,260	1,280	1,260	1,280	4,500	853.33
1997-07-28	1,290	1,300	1,260	1,260	30,700	840
1997-07-25	1,350	1,350	1,280	1,290	16,500	860
1997-07-24	1,350	1,350	1,350	1,350	5,500	900
1997-07-23	1,410	1,410	1,380	1,380	3,600	920
1997-07-22	1,390	1,390	1,390	1,390	34,100	926.67
1997-07-18	1,380	1,400	1,380	1,390	9,300	926.67
1997-07-17	1,440	1,440	1,400	1,400	3,200	933.33
1997-07-16	1,380	1,400	1,380	1,380	10,700	920
1997-07-15	1,380	1,400	1,380	1,380	54,900	920
1997-07-14	1,400	1,400	1,400	1,400	13,100	933.33
1997-07-11	1,400	1,400	1,400	1,400	5,500	933.33
1997-07-10	1,410	1,420	1,400	1,400	45,300	933.33
1997-07-09	1,400	1,400	1,400	1,400	9,500	933.33
1997-07-08	1,390	1,410	1,380	1,400	26,000	933.33
1997-07-07	1,390	1,390	1,390	1,390	5,500	926.67
1997-07-04	1,450	1,450	1,390	1,390	28,100	926.67
1997-07-03	1,460	1,460	1,450	1,460	17,300	973.33
1997-07-02	1,460	1,460	1,450	1,460	3,700	973.33
1997-07-01	1,490	1,490	1,450	1,450	13,200	966.67
1997-06-30	1,410	1,450	1,410	1,420	54,700	946.67
1997-06-27	1,440	1,440	1,400	1,400	141,600	933.33
1997-06-26	1,470	1,490	1,440	1,440	50,900	960
1997-06-25	1,460	1,470	1,430	1,440	20,400	960
1997-06-24	1,460	1,460	1,450	1,460	38,500	973.33
1997-06-23	1,450	1,460	1,450	1,460	10,400	973.33
1997-06-20	1,420	1,450	1,420	1,450	38,600	966.67
1997-06-19	1,400	1,420	1,400	1,420	32,500	946.67
1997-06-18	1,400	1,400	1,380	1,400	6,400	933.33
1997-06-17	1,400	1,410	1,380	1,400	30,300	933.33
1997-06-16	1,430	1,430	1,400	1,400	24,600	933.33
1997-06-13	1,430	1,450	1,430	1,430	13,400	953.33
1997-06-12	1,500	1,500	1,470	1,470	70,400	980
1997-06-11	1,490	1,500	1,470	1,470	16,700	980
1997-06-10	1,450	1,490	1,450	1,490	4,800	993.33
1997-06-09	1,440	1,450	1,430	1,450	13,200	966.67
1997-06-06	1,450	1,460	1,430	1,440	41,300	960
1997-06-05	1,510	1,510	1,430	1,450	11,500	966.67
1997-06-04	1,440	1,500	1,440	1,470	17,600	980
1997-06-03	1,470	1,470	1,430	1,430	30,900	953.33
1997-06-02	1,460	1,460	1,440	1,440	60,600	960
1997-05-30	1,450	1,460	1,440	1,440	9,400	960
1997-05-29	1,450	1,450	1,440	1,440	74,900	960
1997-05-28	1,500	1,500	1,460	1,470	28,400	980
1997-05-27	1,500	1,510	1,480	1,480	7,300	986.67
1997-05-26	1,510	1,550	1,500	1,500	112,300	1,000
1997-05-23	1,480	1,540	1,480	1,540	7,300	1,026.67
1997-05-22	1,510	1,530	1,460	1,480	29,600	986.67
1997-05-21	1,510	1,550	1,510	1,550	33,800	1,033.33
1997-05-20	1,490	1,510	1,470	1,510	34,800	1,006.67
1997-05-19	1,490	1,490	1,460	1,460	27,000	973.33
1997-05-16	1,480	1,490	1,480	1,490	11,500	993.33
1997-05-15	1,480	1,480	1,460	1,480	13,200	986.67
1997-05-14	1,460	1,490	1,450	1,490	15,500	993.33
1997-05-13	1,470	1,470	1,460	1,460	10,800	973.33
1997-05-12	1,440	1,470	1,440	1,470	6,600	980
1997-05-09	1,430	1,450	1,420	1,450	42,800	966.67
1997-05-08	1,430	1,450	1,430	1,430	20,100	953.33
1997-05-07	1,450	1,490	1,450	1,450	85,900	966.67
1997-05-06	1,410	1,450	1,400	1,430	175,900	953.33
1997-05-02	1,420	1,420	1,410	1,410	5,900	940
1997-05-01	1,400	1,400	1,380	1,380	76,500	920
1997-04-30	1,390	1,390	1,360	1,380	3,800	920
1997-04-28	1,450	1,450	1,390	1,390	2,900	926.67
1997-04-25	1,450	1,490	1,450	1,450	7,700	966.67
1997-04-24	1,470	1,470	1,450	1,450	4,400	966.67
1997-04-23	1,480	1,540	1,480	1,480	16,800	986.67
1997-04-22	1,480	1,490	1,460	1,480	33,800	986.67
1997-04-21	1,400	1,470	1,400	1,440	9,900	960
1997-04-18	1,310	1,400	1,310	1,400	23,800	933.33
1997-04-17	1,310	1,320	1,310	1,310	54,800	873.33
1997-04-16	1,310	1,310	1,290	1,300	64,700	866.67
1997-04-15	1,310	1,310	1,270	1,270	5,100	846.67
1997-04-14	1,300	1,300	1,290	1,290	6,300	860
1997-04-11	1,310	1,310	1,250	1,300	9,400	866.67
1997-04-10	1,330	1,340	1,330	1,330	21,300	886.67
1997-04-09	1,370	1,380	1,330	1,330	17,700	886.67
1997-04-08	1,390	1,390	1,370	1,370	10,300	913.33
1997-04-07	1,400	1,400	1,390	1,390	5,000	926.67
1997-04-04	1,390	1,410	1,390	1,410	33,100	940
1997-04-03	1,400	1,400	1,390	1,390	27,900	926.67
1997-04-02	1,420	1,420	1,400	1,400	10,800	933.33
1997-04-01	1,400	1,420	1,390	1,420	9,700	946.67
1997-03-31	1,500	1,500	1,430	1,430	2,500	953.33
1997-03-28	1,480	1,480	1,450	1,450	5,100	966.67
1997-03-27	1,480	1,500	1,470	1,480	65,200	986.67
1997-03-26	1,500	1,500	1,480	1,480	32,300	986.67
1997-03-25	1,500	1,500	1,490	1,490	27,600	993.33
1997-03-24	1,470	1,470	1,470	1,470	8,300	980
1997-03-21	1,500	1,500	1,470	1,470	3,500	980
1997-03-19	1,450	1,500	1,450	1,450	8,100	966.67
1997-03-18	1,410	1,450	1,410	1,450	8,400	966.67
1997-03-17	1,390	1,420	1,350	1,390	16,900	926.67
1997-03-14	1,390	1,390	1,370	1,390	58,100	926.67
1997-03-13	1,380	1,390	1,370	1,390	57,200	926.67
1997-03-12	1,390	1,390	1,360	1,370	10,700	913.33
1997-03-11	1,400	1,400	1,380	1,390	15,800	926.67
1997-03-10	1,430	1,430	1,400	1,400	1,800	933.33
1997-03-07	1,410	1,420	1,380	1,390	19,900	926.67
1997-03-06	1,430	1,430	1,380	1,400	14,800	933.33
1997-03-05	1,450	1,460	1,430	1,430	9,400	953.33
1997-03-04	1,510	1,510	1,460	1,460	29,300	973.33
1997-03-03	1,560	1,560	1,510	1,510	6,100	1,006.67
1997-02-28	1,540	1,540	1,510	1,520	17,900	1,013.33
1997-02-27	1,560	1,560	1,540	1,540	5,200	1,026.67
1997-02-26	1,600	1,600	1,570	1,570	36,800	1,046.67
1997-02-25	1,550	1,600	1,550	1,600	56,700	1,066.67
1997-02-24	1,470	1,570	1,470	1,540	33,900	1,026.67
1997-02-21	1,510	1,520	1,500	1,500	42,500	1,000
1997-02-20	1,430	1,520	1,430	1,510	54,900	1,006.67
1997-02-19	1,430	1,430	1,420	1,430	5,300	953.33
1997-02-18	1,400	1,430	1,400	1,420	27,900	946.67
1997-02-17	1,380	1,410	1,380	1,410	14,500	940
1997-02-14	1,370	1,370	1,340	1,370	29,800	913.33
1997-02-13	1,350	1,380	1,330	1,330	24,700	886.67
1997-02-12	1,330	1,380	1,330	1,350	7,700	900
1997-02-10	1,380	1,390	1,350	1,350	13,900	900
1997-02-07	1,410	1,410	1,380	1,380	19,200	920
1997-02-06	1,410	1,430	1,400	1,400	12,500	933.33
1997-02-05	1,420	1,430	1,400	1,410	19,400	940
1997-02-04	1,410	1,440	1,400	1,440	48,000	960
1997-02-03	1,490	1,490	1,400	1,400	20,500	933.33
1997-01-31	1,500	1,500	1,460	1,470	54,300	980
1997-01-30	1,520	1,520	1,510	1,510	8,200	1,006.67
1997-01-29	1,500	1,520	1,470	1,520	7,100	1,013.33
1997-01-28	1,460	1,500	1,460	1,500	33,400	1,000
1997-01-27	1,490	1,490	1,460	1,460	32,000	973.33
1997-01-24	1,480	1,480	1,440	1,480	99,200	986.67
1997-01-23	1,470	1,480	1,470	1,470	13,900	980
1997-01-22	1,450	1,470	1,440	1,470	43,200	980
1997-01-21	1,430	1,430	1,420	1,420	56,100	946.67
1997-01-20	1,420	1,460	1,420	1,430	37,200	953.33
1997-01-17	1,430	1,440	1,420	1,420	54,800	946.67
1997-01-16	1,420	1,440	1,420	1,430	44,300	953.33
1997-01-14	1,450	1,450	1,390	1,420	28,000	946.67
1997-01-13	1,420	1,470	1,410	1,450	28,700	966.67
1997-01-10	1,450	1,460	1,410	1,420	26,200	946.67
1997-01-09	1,440	1,470	1,440	1,450	37,800	966.67
1997-01-08	1,450	1,480	1,430	1,480	37,900	986.67
1997-01-07	1,520	1,520	1,460	1,460	28,700	973.33
1997-01-06	1,520	1,520	1,510	1,510	11,400	1,006.67

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