7226 極東開発工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	355	355	355	355	7,200	236.67
1998-12-29	360	360	355	355	8,100	236.67
1998-12-28	360	365	350	350	25,900	233.33
1998-12-25	336	359	335	357	27,200	238
1998-12-24	347	347	325	335	191,300	223.33
1998-12-22	355	355	330	340	183,300	226.67
1998-12-21	356	366	340	345	120,100	230
1998-12-18	360	370	340	341	166,200	227.33
1998-12-17	365	370	350	360	35,500	240
1998-12-16	368	368	355	355	27,100	236.67
1998-12-15	371	377	355	360	62,800	240
1998-12-14	385	389	371	371	35,800	247.33
1998-12-11	390	395	385	386	66,600	257.33
1998-12-10	405	405	400	400	74,000	266.67
1998-12-09	420	420	402	405	30,700	270
1998-12-08	412	420	412	416	6,300	277.33
1998-12-07	409	411	409	411	4,400	274
1998-12-04	420	420	405	419	16,100	279.33
1998-12-03	440	441	421	421	20,900	280.67
1998-12-02	434	447	433	447	7,200	298
1998-12-01	449	449	433	435	18,500	290
1998-11-30	460	460	445	450	66,100	300
1998-11-27	420	435	416	435	25,900	290
1998-11-26	405	420	405	420	43,100	280
1998-11-25	410	410	405	405	21,800	270
1998-11-24	392	412	392	405	34,400	270
1998-11-20	370	382	370	382	11,700	254.67
1998-11-19	369	375	369	370	38,300	246.67
1998-11-18	367	368	360	368	9,900	245.33
1998-11-17	365	365	360	360	12,000	240
1998-11-16	354	369	354	360	23,000	240
1998-11-13	359	359	335	352	13,000	234.67
1998-11-12	360	368	359	360	10,700	240
1998-11-11	359	363	359	360	9,900	240
1998-11-10	360	360	358	359	34,900	239.33
1998-11-09	360	361	360	360	19,600	240
1998-11-06	365	365	355	358	26,800	238.67
1998-11-05	360	360	349	350	14,200	233.33
1998-11-04	340	356	340	349	35,300	232.67
1998-11-02	331	337	331	335	12,300	223.33
1998-10-30	335	345	326	330	25,500	220
1998-10-29	345	345	330	330	7,300	220
1998-10-28	330	330	328	330	12,500	220
1998-10-27	335	340	330	330	8,600	220
1998-10-26	340	340	329	330	38,300	220
1998-10-23	345	354	330	340	35,300	226.67
1998-10-22	350	360	345	345	44,000	230
1998-10-21	330	338	330	338	115,200	225.33
1998-10-20	330	335	329	335	68,800	223.33
1998-10-19	337	337	335	335	33,900	223.33
1998-10-16	360	360	340	340	15,100	226.67
1998-10-15	350	350	335	340	38,100	226.67
1998-10-14	360	363	356	357	15,700	238
1998-10-13	370	371	360	360	24,500	240
1998-10-12	369	374	369	373	25,300	248.67
1998-10-09	369	370	368	369	46,900	246
1998-10-08	393	393	382	384	27,600	256
1998-10-07	390	394	384	393	47,200	262
1998-10-06	400	405	390	390	24,000	260
1998-10-05	390	405	390	400	17,000	266.67
1998-10-02	380	405	380	385	22,800	256.67
1998-10-01	395	409	395	395	30,000	263.33
1998-09-30	395	419	395	395	25,800	263.33
1998-09-29	390	395	390	395	6,800	263.33
1998-09-28	420	420	409	409	11,200	272.67
1998-09-25	400	407	400	400	14,700	266.67
1998-09-24	413	413	400	400	8,000	266.67
1998-09-22	390	395	378	378	30,000	252
1998-09-21	405	420	395	395	12,300	263.33
1998-09-18	390	407	390	405	14,400	270
1998-09-17	405	405	390	394	8,900	262.67
1998-09-16	410	410	410	410	500	273.33
1998-09-14	394	435	390	390	15,000	260
1998-09-11	431	431	385	385	54,800	256.67
1998-09-10	430	430	416	416	2,100	277.33
1998-09-09	436	439	400	400	20,100	266.67
1998-09-08	425	438	410	416	25,100	277.33
1998-09-07	400	420	385	410	35,000	273.33
1998-09-04	421	422	375	380	68,200	253.33
1998-09-03	430	430	423	423	29,900	282
1998-09-02	435	440	430	430	24,200	286.67
1998-09-01	435	439	425	435	14,600	290
1998-08-31	445	448	435	440	24,500	293.33
1998-08-28	423	448	420	445	33,800	296.67
1998-08-27	475	475	450	460	15,400	306.67
1998-08-26	487	487	485	485	11,100	323.33
1998-08-25	487	487	487	487	21,800	324.67
1998-08-24	487	496	487	487	12,100	324.67
1998-08-21	500	503	496	496	12,100	330.67
1998-08-20	501	501	496	500	2,600	333.33
1998-08-19	500	510	496	496	12,300	330.67
1998-08-18	495	500	495	495	6,200	330
1998-08-17	500	500	487	500	23,700	333.33
1998-08-14	500	520	485	520	34,800	346.67
1998-08-13	486	500	485	500	48,500	333.33
1998-08-12	475	485	475	485	84,700	323.33
1998-08-11	505	510	485	485	28,000	323.33
1998-08-10	530	530	505	505	22,800	336.67
1998-08-07	513	530	513	530	62,300	353.33
1998-08-06	540	540	510	530	11,800	353.33
1998-08-05	531	540	520	540	16,500	360
1998-08-04	521	545	520	540	10,800	360
1998-08-03	536	536	511	511	10,900	340.67
1998-07-31	570	570	534	567	11,500	378
1998-07-30	545	551	536	550	26,400	366.67
1998-07-29	523	545	523	545	20,700	363.33
1998-07-28	520	540	510	510	30,900	340
1998-07-27	528	534	523	523	25,700	348.67
1998-07-24	527	529	520	528	41,300	352
1998-07-23	550	550	520	530	16,600	353.33
1998-07-22	555	561	555	561	29,800	374
1998-07-21	565	570	560	570	49,400	380
1998-07-17	560	570	560	560	41,400	373.33
1998-07-16	553	570	553	570	21,600	380
1998-07-15	567	570	547	548	12,400	365.33
1998-07-14	570	570	567	567	23,100	378
1998-07-13	540	570	536	568	18,500	378.67
1998-07-10	536	546	536	536	11,200	357.33
1998-07-09	545	550	536	536	25,900	357.33
1998-07-08	530	545	530	536	10,800	357.33
1998-07-07	530	540	525	540	17,000	360
1998-07-06	525	535	525	525	38,400	350
1998-07-03	521	535	521	525	13,200	350
1998-07-02	559	559	541	541	18,600	360.67
1998-07-01	527	560	517	560	30,700	373.33
1998-06-30	518	525	518	522	30,200	348
1998-06-29	500	518	500	518	4,600	345.33
1998-06-26	515	520	515	518	26,100	345.33
1998-06-25	505	515	505	515	34,600	343.33
1998-06-24	495	502	490	502	36,300	334.67
1998-06-23	498	498	495	495	7,100	330
1998-06-22	499	499	495	495	2,000	330
1998-06-19	505	505	494	494	4,200	329.33
1998-06-18	499	505	499	505	11,200	336.67
1998-06-17	477	500	477	490	39,100	326.67
1998-06-16	472	476	455	476	32,500	317.33
1998-06-15	472	480	470	470	39,400	313.33
1998-06-12	487	487	470	473	41,700	315.33
1998-06-11	493	497	493	493	15,700	328.67
1998-06-10	500	503	493	493	25,200	328.67
1998-06-09	510	510	500	500	25,800	333.33
1998-06-08	505	505	504	505	11,600	336.67
1998-06-05	504	505	501	505	12,600	336.67
1998-06-04	490	503	490	503	23,700	335.33
1998-06-03	500	500	470	500	65,800	333.33
1998-06-02	470	500	470	499	7,100	332.67
1998-06-01	500	500	470	470	20,600	313.33
1998-05-29	496	500	496	500	7,500	333.33
1998-05-28	500	500	486	496	7,800	330.67
1998-05-27	500	500	486	486	9,000	324
1998-05-26	486	490	485	486	9,800	324
1998-05-25	481	485	481	485	3,600	323.33
1998-05-22	489	490	480	481	17,400	320.67
1998-05-21	479	489	479	489	31,400	326
1998-05-20	479	480	475	479	14,100	319.33
1998-05-19	484	484	455	479	17,400	319.33
1998-05-18	484	485	476	485	6,800	323.33
1998-05-15	480	480	471	476	10,400	317.33
1998-05-14	475	480	471	479	19,800	319.33
1998-05-13	490	490	479	480	12,600	320
1998-05-12	480	499	480	490	25,400	326.67
1998-05-11	475	479	469	479	59,500	319.33
1998-05-08	470	470	450	461	134,100	307.33
1998-05-07	500	500	450	470	199,600	313.33
1998-05-06	501	505	491	500	107,100	333.33
1998-05-01	517	525	517	517	13,800	344.67
1998-04-30	521	545	515	515	55,400	343.33
1998-04-28	524	524	520	521	17,000	347.33
1998-04-27	545	545	525	525	32,100	350
1998-04-24	525	532	525	528	31,200	352
1998-04-23	540	540	519	520	32,500	346.67
1998-04-22	560	560	520	540	4,000	360
1998-04-21	551	560	550	560	44,100	373.33
1998-04-20	553	553	544	550	85,500	366.67
1998-04-17	561	563	551	553	53,000	368.67
1998-04-16	565	565	540	551	57,000	367.33
1998-04-15	570	570	550	555	4,600	370
1998-04-14	540	576	540	570	700	380
1998-04-13	572	577	550	550	9,200	366.67
1998-04-10	568	578	567	572	34,000	381.33
1998-04-09	548	563	540	563	17,700	375.33
1998-04-08	515	540	515	530	46,500	353.33
1998-04-07	520	520	515	515	22,700	343.33
1998-04-06	500	508	490	499	107,400	332.67
1998-04-03	510	510	500	500	47,700	333.33
1998-04-02	496	498	481	494	93,000	329.33
1998-04-01	571	571	549	555	63,500	370
1998-03-31	601	601	580	587	19,900	391.33
1998-03-30	620	629	601	601	34,300	400.67
1998-03-27	611	621	599	601	21,100	400.67
1998-03-26	588	605	588	601	30,400	400.67
1998-03-25	610	611	590	590	48,300	393.33
1998-03-24	610	637	610	611	7,500	407.33
1998-03-23	630	640	611	611	24,200	407.33
1998-03-20	625	629	621	622	23,400	414.67
1998-03-19	620	620	610	620	4,800	413.33
1998-03-18	620	634	615	615	70,200	410
1998-03-17	630	635	622	622	29,700	414.67
1998-03-16	649	649	625	640	6,200	426.67
1998-03-13	622	660	622	658	51,200	438.67
1998-03-12	625	638	621	621	12,900	414
1998-03-11	625	625	611	621	17,100	414
1998-03-10	637	640	610	610	61,200	406.67
1998-03-09	659	665	617	617	72,100	411.33
1998-03-06	648	675	648	658	92,400	438.67
1998-03-05	640	658	630	645	136,100	430
1998-03-04	610	640	608	640	167,700	426.67
1998-03-03	640	640	615	615	37,800	410
1998-03-02	612	640	612	640	86,100	426.67
1998-02-27	620	620	602	611	46,500	407.33
1998-02-26	600	607	590	607	57,800	404.67
1998-02-25	579	605	570	605	81,000	403.33
1998-02-24	648	648	620	620	64,800	413.33
1998-02-23	650	660	648	648	34,900	432
1998-02-20	675	680	675	680	67,200	453.33
1998-02-19	675	685	666	675	80,200	450
1998-02-18	666	677	666	675	86,700	450
1998-02-17	651	668	651	660	149,900	440
1998-02-16	660	670	650	650	30,900	433.33
1998-02-13	695	697	655	684	46,100	456
1998-02-12	705	730	692	692	126,600	461.33
1998-02-10	690	705	690	702	160,400	468
1998-02-09	660	680	651	680	147,000	453.33
1998-02-06	649	680	639	680	106,400	453.33
1998-02-05	580	630	580	630	53,500	420
1998-02-04	580	582	568	577	71,800	384.67
1998-02-03	600	610	580	580	91,700	386.67
1998-02-02	610	610	580	590	50,700	393.33
1998-01-30	648	648	571	600	272,500	400
1998-01-29	600	650	590	648	389,700	432
1998-01-28	550	595	549	569	423,600	379.33
1998-01-27	560	570	530	536	116,400	357.33
1998-01-26	510	580	510	550	119,600	366.67
1998-01-23	505	515	495	500	42,400	333.33
1998-01-22	520	525	505	510	111,900	340
1998-01-21	485	520	485	515	96,900	343.33
1998-01-20	480	485	480	480	37,100	320
1998-01-19	458	467	458	465	51,100	310
1998-01-16	450	459	448	458	31,500	305.33
1998-01-14	444	445	440	440	23,400	293.33
1998-01-13	450	450	440	440	16,500	293.33
1998-01-12	440	450	440	445	5,900	296.67
1998-01-09	467	467	442	460	36,000	306.67
1998-01-08	445	471	445	467	23,600	311.33
1998-01-07	460	460	445	445	8,700	296.67
1998-01-06	497	497	470	470	15,500	313.33
1998-01-05	497	500	497	497	23,800	331.33

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