7226 極東開発工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	899	902	891	900	23,600	600
2003-12-29	877	895	876	895	24,800	596.67
2003-12-26	887	890	883	885	16,700	590
2003-12-25	881	889	881	887	11,400	591.33
2003-12-24	889	889	870	881	14,600	587.33
2003-12-22	851	869	851	869	27,300	579.33
2003-12-19	851	855	850	851	22,100	567.33
2003-12-18	840	855	840	850	54,300	566.67
2003-12-17	846	846	831	835	8,200	556.67
2003-12-16	855	855	840	842	11,500	561.33
2003-12-15	854	864	844	845	11,400	563.33
2003-12-12	840	850	830	844	61,500	562.67
2003-12-11	815	845	795	845	19,000	563.33
2003-12-10	817	819	810	815	46,100	543.33
2003-12-09	835	835	821	827	23,400	551.33
2003-12-08	840	840	830	834	19,900	556
2003-12-05	843	849	832	839	20,600	559.33
2003-12-04	859	869	850	853	29,600	568.67
2003-12-03	839	880	839	879	15,200	586
2003-12-02	851	874	851	868	19,200	578.67
2003-12-01	860	860	840	850	20,500	566.67
2003-11-28	834	863	825	860	32,300	573.33
2003-11-27	870	871	862	864	34,400	576
2003-11-26	880	885	867	867	44,400	578
2003-11-25	860	879	853	862	20,500	574.67
2003-11-21	827	884	827	853	17,300	568.67
2003-11-20	815	842	815	827	12,200	551.33
2003-11-19	828	828	811	814	30,800	542.67
2003-11-18	832	845	820	838	19,200	558.67
2003-11-17	860	860	805	822	13,800	548
2003-11-14	875	875	840	867	25,200	578
2003-11-13	890	890	853	855	20,300	570
2003-11-12	896	898	874	887	8,700	591.33
2003-11-11	885	910	870	896	33,000	597.33
2003-11-10	920	920	897	903	9,800	602
2003-11-07	910	913	895	913	28,500	608.67
2003-11-06	916	917	898	910	33,000	606.67
2003-11-05	917	921	913	916	12,600	610.67
2003-11-04	897	930	897	916	15,900	610.67
2003-10-31	904	914	895	895	11,900	596.67
2003-10-30	905	930	901	902	13,700	601.33
2003-10-29	880	900	878	895	18,500	596.67
2003-10-28	881	901	879	880	8,300	586.67
2003-10-27	892	900	881	883	21,800	588.67
2003-10-24	900	912	890	892	14,500	594.67
2003-10-23	939	939	901	903	20,600	602
2003-10-22	960	963	930	940	16,800	626.67
2003-10-21	959	964	954	954	46,500	636
2003-10-20	951	980	950	958	50,600	638.67
2003-10-17	940	990	940	945	119,500	630
2003-10-16	934	934	920	924	16,600	616
2003-10-15	920	931	919	923	23,500	615.33
2003-10-14	923	934	921	921	11,900	614
2003-10-10	902	930	902	923	18,000	615.33
2003-10-09	896	932	896	932	12,200	621.33
2003-10-08	925	935	920	926	21,400	617.33
2003-10-07	926	935	922	925	32,600	616.67
2003-10-06	945	948	935	936	50,800	624
2003-10-03	930	945	927	945	26,200	630
2003-10-02	930	940	915	928	16,300	618.67
2003-10-01	910	934	900	920	66,900	613.33
2003-09-30	866	907	866	902	19,000	601.33
2003-09-29	886	886	850	865	10,900	576.67
2003-09-26	875	893	875	886	6,100	590.67
2003-09-25	889	910	879	893	29,600	595.33
2003-09-24	894	900	882	888	6,100	592
2003-09-22	905	906	873	894	24,700	596
2003-09-19	910	910	903	905	13,000	603.33
2003-09-18	910	910	901	902	11,200	601.33
2003-09-17	910	919	905	910	28,700	606.67
2003-09-16	920	925	910	920	80,600	613.33
2003-09-12	910	915	900	910	85,800	606.67
2003-09-11	919	919	900	900	39,800	600
2003-09-10	880	940	877	924	160,300	616
2003-09-09	875	890	870	877	41,900	584.67
2003-09-08	880	890	869	880	50,100	586.67
2003-09-05	873	879	870	875	27,900	583.33
2003-09-04	860	880	860	877	48,700	584.67
2003-09-03	836	870	836	870	48,900	580
2003-09-02	850	850	835	836	20,400	557.33
2003-09-01	830	844	830	844	28,300	562.67
2003-08-29	815	835	812	827	45,800	551.33
2003-08-28	810	819	806	806	6,100	537.33
2003-08-27	814	830	800	805	50,400	536.67
2003-08-26	819	819	808	810	10,900	540
2003-08-25	820	821	805	810	15,100	540
2003-08-22	819	836	812	820	39,700	546.67
2003-08-21	801	818	801	816	14,100	544
2003-08-20	813	813	806	813	19,800	542
2003-08-19	810	812	805	812	26,300	541.33
2003-08-18	806	810	803	809	7,100	539.33
2003-08-15	805	809	805	805	9,500	536.67
2003-08-14	802	809	802	806	7,800	537.33
2003-08-13	791	810	791	802	11,800	534.67
2003-08-12	806	806	801	801	10,300	534
2003-08-11	795	808	795	806	13,300	537.33
2003-08-08	790	809	790	793	18,900	528.67
2003-08-07	800	810	799	800	19,600	533.33
2003-08-06	805	817	799	809	19,300	539.33
2003-08-05	812	812	807	807	35,700	538
2003-08-04	810	810	800	804	61,200	536
2003-08-01	806	810	795	800	26,500	533.33
2003-07-31	803	805	785	796	35,400	530.67
2003-07-30	796	809	791	805	29,600	536.67
2003-07-29	788	798	788	791	27,400	527.33
2003-07-28	776	790	770	788	40,000	525.33
2003-07-25	763	778	762	766	16,000	510.67
2003-07-24	751	775	751	762	27,100	508
2003-07-23	760	760	745	750	22,500	500
2003-07-22	771	775	732	732	57,900	488
2003-07-18	767	790	767	771	19,000	514
2003-07-17	774	786	768	772	76,500	514.67
2003-07-16	785	795	771	772	49,200	514.67
2003-07-15	780	783	778	779	17,300	519.33
2003-07-14	778	781	775	775	36,300	516.67
2003-07-11	800	804	778	778	34,800	518.67
2003-07-10	796	819	790	800	17,700	533.33
2003-07-09	796	810	774	776	61,900	517.33
2003-07-08	830	834	795	796	72,100	530.67
2003-07-07	800	830	800	820	17,100	546.67
2003-07-04	811	815	800	802	6,300	534.67
2003-07-03	847	847	821	821	26,600	547.33
2003-07-02	808	837	800	837	32,800	558
2003-07-01	795	820	794	807	38,600	538
2003-06-30	799	817	797	803	33,300	535.33
2003-06-27	799	810	790	797	19,900	531.33
2003-06-26	800	830	785	790	63,100	526.67
2003-06-25	771	795	770	793	26,600	528.67
2003-06-24	789	790	771	771	41,500	514
2003-06-23	803	803	785	789	48,500	526
2003-06-20	764	788	764	783	30,500	522
2003-06-19	764	764	756	756	18,600	504
2003-06-18	769	769	756	756	14,300	504
2003-06-17	759	760	756	757	43,100	504.67
2003-06-16	757	757	748	754	19,500	502.67
2003-06-13	751	755	750	754	74,200	502.67
2003-06-12	760	762	750	750	57,900	500
2003-06-11	751	770	751	761	26,600	507.33
2003-06-10	760	765	745	748	38,000	498.67
2003-06-09	755	759	746	753	17,800	502
2003-06-06	751	751	745	750	11,100	500
2003-06-05	765	765	745	760	20,600	506.67
2003-06-04	793	793	760	768	16,500	512
2003-06-03	778	794	775	783	13,300	522
2003-06-02	785	789	760	770	115,300	513.33
2003-05-30	784	800	774	798	21,100	532
2003-05-29	786	786	770	778	15,800	518.67
2003-05-28	784	789	776	776	9,100	517.33
2003-05-27	780	790	775	775	17,000	516.67
2003-05-26	780	790	776	776	33,600	517.33
2003-05-23	770	781	770	779	23,200	519.33
2003-05-22	774	780	770	772	19,400	514.67
2003-05-21	799	799	772	774	15,400	516
2003-05-20	797	798	777	796	25,500	530.67
2003-05-19	781	787	760	777	21,100	518
2003-05-16	807	810	787	801	21,100	534
2003-05-15	825	825	807	807	19,000	538
2003-05-14	820	830	815	815	23,300	543.33
2003-05-13	824	830	817	817	20,100	544.67
2003-05-12	817	825	817	820	12,600	546.67
2003-05-09	805	827	805	827	15,000	551.33
2003-05-08	849	850	800	820	26,200	546.67
2003-05-07	864	864	837	850	12,400	566.67
2003-05-06	860	872	859	864	27,200	576
2003-05-02	859	860	840	860	10,100	573.33
2003-05-01	853	860	850	859	13,800	572.67
2003-04-30	855	855	840	853	17,900	568.67
2003-04-28	860	860	851	855	8,700	570
2003-04-25	856	860	853	854	18,200	569.33
2003-04-24	852	860	849	856	13,500	570.67
2003-04-23	851	855	849	850	12,500	566.67
2003-04-22	864	867	837	851	19,000	567.33
2003-04-21	850	865	850	865	54,500	576.67
2003-04-18	865	865	848	860	24,700	573.33
2003-04-17	863	863	857	860	14,200	573.33
2003-04-16	844	863	840	862	44,500	574.67
2003-04-15	842	848	830	830	19,200	553.33
2003-04-14	851	852	830	844	19,600	562.67
2003-04-11	830	852	830	851	44,900	567.33
2003-04-10	860	860	830	832	23,700	554.67
2003-04-09	864	872	860	865	31,200	576.67
2003-04-08	876	878	850	864	37,500	576
2003-04-07	861	880	861	879	41,200	586
2003-04-04	832	875	832	856	36,500	570.67
2003-04-03	880	888	830	830	100,700	553.33
2003-04-02	843	872	843	871	74,900	580.67
2003-04-01	834	845	810	841	24,000	560.67
2003-03-31	847	855	811	814	43,600	542.67
2003-03-28	810	856	810	849	54,300	566
2003-03-27	800	811	798	810	66,600	540
2003-03-26	794	799	774	799	17,600	532.67
2003-03-25	794	794	773	787	13,900	524.67
2003-03-24	790	794	790	794	19,600	529.33
2003-03-20	784	786	780	786	22,100	524
2003-03-19	774	785	773	784	16,600	522.67
2003-03-18	785	790	783	783	14,800	522
2003-03-17	764	764	749	755	10,500	503.33
2003-03-14	788	788	754	754	58,600	502.67
2003-03-13	733	755	733	748	10,700	498.67
2003-03-12	732	745	729	731	14,100	487.33
2003-03-11	750	755	732	732	13,400	488
2003-03-10	746	750	722	740	32,700	493.33
2003-03-07	788	788	766	766	12,100	510.67
2003-03-06	792	792	788	788	15,900	525.33
2003-03-05	793	797	786	792	18,300	528
2003-03-04	754	801	754	793	32,800	528.67
2003-03-03	745	750	745	750	23,600	500
2003-02-28	749	749	745	745	10,600	496.67
2003-02-27	749	749	744	744	16,800	496
2003-02-26	731	745	731	742	16,100	494.67
2003-02-25	728	736	726	730	18,600	486.67
2003-02-24	749	749	725	725	19,900	483.33
2003-02-21	739	739	721	725	47,900	483.33
2003-02-20	726	739	726	729	24,700	486
2003-02-19	735	735	726	726	15,300	484
2003-02-18	738	739	720	725	32,500	483.33
2003-02-17	740	740	735	737	14,700	491.33
2003-02-14	713	740	710	723	19,900	482
2003-02-13	734	735	679	710	14,800	473.33
2003-02-12	734	739	733	734	14,600	489.33
2003-02-10	695	714	695	714	16,600	476
2003-02-07	670	696	670	695	12,900	463.33
2003-02-06	675	679	659	662	71,300	441.33
2003-02-05	695	706	674	674	37,500	449.33
2003-02-04	691	701	690	695	21,500	463.33
2003-02-03	655	671	651	659	24,500	439.33
2003-01-31	662	663	647	650	24,700	433.33
2003-01-30	676	676	650	662	35,600	441.33
2003-01-29	684	684	673	676	19,700	450.67
2003-01-28	687	697	680	683	26,400	455.33
2003-01-27	715	715	696	697	34,800	464.67
2003-01-24	722	727	712	715	18,200	476.67
2003-01-23	740	740	722	722	15,800	481.33
2003-01-22	746	746	721	730	17,200	486.67
2003-01-21	751	751	744	746	21,300	497.33
2003-01-20	752	752	748	751	15,600	500.67
2003-01-17	749	752	732	752	24,100	501.33
2003-01-16	750	750	743	749	16,400	499.33
2003-01-15	760	760	748	750	17,200	500
2003-01-14	750	763	745	758	12,500	505.33
2003-01-10	760	760	750	750	12,800	500
2003-01-09	751	768	751	760	11,700	506.67
2003-01-08	768	769	745	751	11,900	500.67
2003-01-07	753	768	753	768	11,700	512
2003-01-06	753	769	753	753	27,400	502

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