7226 極東開発工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	481	483	481	482	10,300	321.33
1999-12-29	480	481	476	481	6,400	320.67
1999-12-28	480	480	478	480	15,700	320
1999-12-27	480	485	475	475	28,100	316.67
1999-12-24	501	501	475	475	11,100	316.67
1999-12-22	475	493	475	493	9,500	328.67
1999-12-21	471	490	465	489	4,600	326
1999-12-20	510	510	470	470	26,100	313.33
1999-12-17	507	507	465	478	37,200	318.67
1999-12-16	566	566	500	510	48,800	340
1999-12-15	552	552	523	531	12,600	354
1999-12-14	539	539	500	512	8,000	341.33
1999-12-13	573	582	569	569	18,900	379.33
1999-12-10	560	572	560	570	45,200	380
1999-12-09	559	560	559	560	6,800	373.33
1999-12-08	563	565	543	559	15,000	372.67
1999-12-07	560	580	560	564	6,200	376
1999-12-06	550	561	550	560	4,300	373.33
1999-12-03	590	598	550	550	20,300	366.67
1999-12-02	600	600	588	588	2,300	392
1999-12-01	582	588	582	588	6,600	392
1999-11-30	550	580	550	570	8,800	380
1999-11-29	560	560	540	550	7,100	366.67
1999-11-26	580	580	566	566	6,700	377.33
1999-11-25	619	619	580	590	10,100	393.33
1999-11-24	650	650	600	620	25,800	413.33
1999-11-22	575	660	575	660	15,500	440
1999-11-19	580	580	557	575	12,400	383.33
1999-11-18	610	610	578	580	21,100	386.67
1999-11-17	556	556	509	510	58,400	340
1999-11-16	550	566	550	566	22,800	377.33
1999-11-15	550	550	471	486	25,300	324
1999-11-12	569	569	539	550	22,200	366.67
1999-11-11	570	599	568	568	30,400	378.67
1999-11-10	630	640	630	633	13,600	422
1999-11-09	597	630	596	630	11,700	420
1999-11-08	616	617	600	600	8,300	400
1999-11-05	646	646	640	640	22,200	426.67
1999-11-04	660	676	642	643	18,800	428.67
1999-11-02	660	660	658	659	1,900	439.33
1999-11-01	700	700	660	660	11,600	440
1999-10-29	650	660	642	660	11,900	440
1999-10-28	690	690	640	640	3,800	426.67
1999-10-27	690	690	686	687	2,900	458
1999-10-26	690	694	690	691	14,500	460.67
1999-10-25	696	700	690	690	10,300	460
1999-10-22	710	713	690	690	19,300	460
1999-10-21	750	750	711	712	3,800	474.67
1999-10-20	730	733	730	730	6,200	486.67
1999-10-19	700	730	699	730	26,000	486.67
1999-10-18	710	730	700	701	13,200	467.33
1999-10-15	725	731	725	731	11,600	487.33
1999-10-14	720	755	720	743	8,600	495.33
1999-10-13	750	750	725	725	8,600	483.33
1999-10-12	750	770	750	762	14,100	508
1999-10-08	770	778	760	778	11,900	518.67
1999-10-07	780	780	779	780	3,600	520
1999-10-06	780	781	759	761	6,400	507.33
1999-10-05	780	787	775	780	32,200	520
1999-10-04	787	787	780	780	12,300	520
1999-10-01	790	790	780	790	19,100	526.67
1999-09-30	780	800	765	799	28,800	532.67
1999-09-29	745	746	740	745	12,600	496.67
1999-09-28	751	760	750	760	18,700	506.67
1999-09-27	751	751	750	750	1,700	500
1999-09-24	745	766	744	745	16,600	496.67
1999-09-22	790	790	770	775	24,500	516.67
1999-09-21	795	795	780	790	31,300	526.67
1999-09-20	789	795	788	795	61,800	530
1999-09-17	780	789	780	789	21,100	526
1999-09-16	790	790	771	780	28,300	520
1999-09-14	789	789	770	789	37,100	526
1999-09-13	778	790	777	790	27,600	526.67
1999-09-10	760	778	750	767	60,100	511.33
1999-09-09	753	753	747	750	33,000	500
1999-09-08	750	750	740	750	17,300	500
1999-09-07	750	750	740	749	15,400	499.33
1999-09-06	750	753	747	753	12,700	502
1999-09-03	747	750	710	725	31,100	483.33
1999-09-02	749	749	716	716	6,200	477.33
1999-09-01	759	759	740	749	15,100	499.33
1999-08-31	720	760	720	760	12,500	506.67
1999-08-30	712	719	710	710	14,200	473.33
1999-08-27	725	739	700	712	16,900	474.67
1999-08-26	730	731	725	725	8,700	483.33
1999-08-25	727	740	720	740	17,000	493.33
1999-08-24	725	727	720	727	18,200	484.67
1999-08-23	730	730	725	725	40,600	483.33
1999-08-20	727	730	727	730	27,800	486.67
1999-08-19	735	737	727	728	39,100	485.33
1999-08-18	760	760	743	745	13,500	496.67
1999-08-17	736	760	734	750	2,700	500
1999-08-16	725	760	725	725	17,600	483.33
1999-08-13	725	727	725	725	1,000	483.33
1999-08-12	760	760	730	745	9,400	496.67
1999-08-11	778	778	750	750	10,200	500
1999-08-10	722	795	722	790	4,700	526.67
1999-08-09	725	730	721	722	15,100	481.33
1999-08-06	739	739	721	725	25,300	483.33
1999-08-05	755	755	740	740	16,400	493.33
1999-08-04	760	765	760	765	24,800	510
1999-08-03	760	790	750	780	21,000	520
1999-08-02	798	798	785	789	27,200	526
1999-07-30	800	800	794	797	15,100	531.33
1999-07-29	798	809	794	794	21,400	529.33
1999-07-28	780	780	760	777	1,300	518
1999-07-27	770	810	770	810	37,100	540
1999-07-26	780	795	780	780	41,500	520
1999-07-23	772	780	768	780	20,800	520
1999-07-22	790	792	775	790	42,000	526.67
1999-07-21	800	810	790	810	45,500	540
1999-07-19	789	810	789	810	33,200	540
1999-07-16	820	820	801	819	57,500	546
1999-07-15	825	825	780	820	80,200	546.67
1999-07-14	800	840	795	825	199,900	550
1999-07-13	749	785	745	785	52,200	523.33
1999-07-12	750	750	737	740	46,500	493.33
1999-07-09	725	735	720	735	12,400	490
1999-07-08	725	725	718	720	24,100	480
1999-07-07	730	730	723	723	17,800	482
1999-07-06	735	749	731	731	25,900	487.33
1999-07-05	750	750	735	735	44,800	490
1999-07-02	761	761	735	750	57,000	500
1999-07-01	730	750	730	731	41,800	487.33
1999-06-30	750	750	730	730	24,700	486.67
1999-06-29	736	750	735	735	28,400	490
1999-06-28	735	740	735	735	36,300	490
1999-06-25	750	751	740	750	34,200	500
1999-06-24	740	764	735	750	34,000	500
1999-06-23	755	755	735	740	28,600	493.33
1999-06-22	740	765	740	765	61,600	510
1999-06-21	745	750	740	750	58,300	500
1999-06-18	770	770	750	755	46,600	503.33
1999-06-17	775	780	770	770	130,200	513.33
1999-06-16	770	785	765	770	126,000	513.33
1999-06-15	741	780	741	765	81,300	510
1999-06-14	720	770	720	740	18,100	493.33
1999-06-11	723	730	713	720	59,200	480
1999-06-10	720	720	703	713	27,800	475.33
1999-06-09	718	728	717	718	17,900	478.67
1999-06-08	710	728	710	728	16,200	485.33
1999-06-07	720	731	720	730	4,300	486.67
1999-06-04	710	710	691	702	12,500	468
1999-06-03	720	729	703	710	27,100	473.33
1999-06-02	748	748	707	730	25,000	486.67
1999-06-01	691	718	691	718	39,500	478.67
1999-05-31	690	700	690	691	42,600	460.67
1999-05-28	690	700	690	691	71,200	460.67
1999-05-27	665	690	661	690	25,600	460
1999-05-26	701	704	665	665	69,300	443.33
1999-05-25	720	720	703	704	49,300	469.33
1999-05-24	716	721	716	720	29,500	480
1999-05-21	720	736	720	736	30,800	490.67
1999-05-20	714	720	710	720	49,200	480
1999-05-19	711	731	710	711	52,700	474
1999-05-18	740	740	720	730	87,300	486.67
1999-05-17	736	749	735	740	34,900	493.33
1999-05-14	740	751	740	746	27,900	497.33
1999-05-13	745	750	740	740	26,000	493.33
1999-05-12	760	760	735	751	47,600	500.67
1999-05-11	752	757	750	752	30,600	501.33
1999-05-10	754	775	753	754	12,600	502.67
1999-05-07	771	800	751	753	35,200	502
1999-05-06	740	760	740	751	20,900	500.67
1999-04-30	735	780	735	750	24,300	500
1999-04-28	780	780	760	760	21,500	506.67
1999-04-27	784	809	776	795	140,600	530
1999-04-26	769	800	760	775	127,400	516.67
1999-04-23	770	780	756	770	46,500	513.33
1999-04-22	730	745	730	745	51,100	496.67
1999-04-21	735	745	732	745	50,200	496.67
1999-04-20	770	770	745	745	59,000	496.67
1999-04-19	790	790	758	770	120,700	513.33
1999-04-16	785	799	781	790	126,700	526.67
1999-04-15	820	835	781	804	308,700	536
1999-04-14	820	821	785	805	269,000	536.67
1999-04-13	770	811	770	810	662,200	540
1999-04-12	701	780	700	750	244,800	500
1999-04-09	710	730	700	710	64,200	473.33
1999-04-08	745	745	720	720	47,600	480
1999-04-07	750	768	740	745	141,000	496.67
1999-04-06	704	770	704	740	215,700	493.33
1999-04-05	771	775	700	700	325,700	466.67
1999-04-02	730	800	699	772	447,600	514.67
1999-04-01	670	739	631	730	791,100	486.67
1999-03-31	560	660	560	660	524,600	440
1999-03-30	540	560	535	560	184,400	373.33
1999-03-29	466	480	446	480	87,700	320
1999-03-26	470	470	455	461	43,900	307.33
1999-03-25	480	480	463	470	24,000	313.33
1999-03-24	450	463	450	463	43,000	308.67
1999-03-23	490	490	453	453	38,300	302
1999-03-19	475	487	474	482	77,900	321.33
1999-03-18	450	490	450	479	114,600	319.33
1999-03-17	437	445	430	443	90,400	295.33
1999-03-16	410	425	405	425	39,800	283.33
1999-03-15	404	410	401	401	32,400	267.33
1999-03-12	405	410	402	404	27,100	269.33
1999-03-11	405	410	401	401	45,300	267.33
1999-03-10	405	413	400	405	20,100	270
1999-03-09	400	411	400	405	20,900	270
1999-03-08	390	420	390	411	82,700	274
1999-03-05	370	389	370	389	41,200	259.33
1999-03-04	388	388	370	370	4,500	246.67
1999-03-03	370	372	370	372	6,300	248
1999-03-02	390	393	380	380	41,300	253.33
1999-03-01	385	395	380	390	14,300	260
1999-02-26	398	401	380	380	60,900	253.33
1999-02-25	367	398	367	398	53,200	265.33
1999-02-24	371	375	360	360	20,100	240
1999-02-23	370	375	365	369	29,800	246
1999-02-22	348	370	348	370	11,000	246.67
1999-02-19	350	350	345	348	12,900	232
1999-02-18	352	360	350	350	7,500	233.33
1999-02-17	360	360	355	355	14,500	236.67
1999-02-16	366	366	360	360	2,300	240
1999-02-15	367	370	350	350	13,600	233.33
1999-02-12	345	370	345	361	26,900	240.67
1999-02-10	358	359	346	349	21,100	232.67
1999-02-09	360	360	358	358	8,400	238.67
1999-02-08	345	360	345	360	3,500	240
1999-02-05	345	358	345	345	11,900	230
1999-02-04	344	350	344	345	6,400	230
1999-02-03	361	361	345	345	5,000	230
1999-02-02	360	365	360	365	19,200	243.33
1999-02-01	368	370	365	365	24,200	243.33
1999-01-29	360	368	360	368	15,400	245.33
1999-01-28	340	365	340	355	19,600	236.67
1999-01-27	360	360	354	360	13,700	240
1999-01-26	354	360	354	360	9,900	240
1999-01-25	350	355	350	355	14,200	236.67
1999-01-22	340	355	340	350	46,100	233.33
1999-01-21	345	345	340	340	32,300	226.67
1999-01-20	340	348	340	345	10,500	230
1999-01-19	348	348	335	340	12,400	226.67
1999-01-18	340	350	340	350	5,000	233.33
1999-01-14	331	335	325	330	41,000	220
1999-01-13	340	345	330	331	28,200	220.67
1999-01-12	355	355	340	340	7,500	226.67
1999-01-11	355	360	355	355	17,000	236.67
1999-01-08	357	357	355	355	21,200	236.67
1999-01-07	356	358	356	357	2,800	238
1999-01-06	349	349	348	349	4,700	232.67
1999-01-05	356	356	348	348	15,800	232
1999-01-04	360	364	355	356	4,000	237.33

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