7226 極東開発工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	914	923	910	917	20,100	917
2006-12-28	916	921	912	914	38,400	914
2006-12-27	915	924	912	915	50,500	915
2006-12-26	908	916	908	915	38,400	915
2006-12-25	914	919	907	907	61,100	907
2006-12-22	924	925	914	914	87,200	914
2006-12-21	924	924	910	914	36,400	914
2006-12-20	913	913	897	908	56,800	908
2006-12-19	890	893	883	884	57,200	884
2006-12-18	892	900	885	889	50,800	889
2006-12-15	892	905	891	896	91,300	896
2006-12-14	917	917	902	906	84,800	906
2006-12-13	920	925	906	917	66,700	917
2006-12-12	923	925	914	918	60,300	918
2006-12-11	915	923	911	921	53,200	921
2006-12-08	908	927	907	913	74,300	913
2006-12-07	916	930	916	918	60,100	918
2006-12-06	910	923	906	916	62,900	916
2006-12-05	922	923	910	910	34,100	910
2006-12-04	911	922	899	922	36,000	922
2006-12-01	917	924	896	911	84,700	911
2006-11-30	910	920	908	911	80,700	911
2006-11-29	900	909	885	908	67,000	908
2006-11-28	880	900	877	900	66,400	900
2006-11-27	880	883	871	882	39,800	882
2006-11-24	856	900	849	884	238,600	884
2006-11-22	822	858	817	858	151,500	858
2006-11-21	809	817	800	806	94,700	806
2006-11-20	818	820	800	801	119,700	801
2006-11-17	821	826	815	818	81,500	818
2006-11-16	826	831	813	820	114,900	820
2006-11-15	845	845	837	838	61,200	838
2006-11-14	827	840	825	837	75,400	837
2006-11-13	839	842	817	821	94,000	821
2006-11-10	841	844	830	835	96,600	835
2006-11-09	835	847	833	836	61,300	836
2006-11-08	832	844	832	833	79,100	833
2006-11-07	838	840	830	832	36,800	832
2006-11-06	832	840	830	838	34,000	838
2006-11-02	844	844	834	842	39,000	842
2006-11-01	830	844	830	844	79,600	844
2006-10-31	830	850	828	830	140,000	830
2006-10-30	840	842	824	826	119,900	826
2006-10-27	831	846	830	839	129,400	839
2006-10-26	844	844	832	833	29,900	833
2006-10-25	845	850	825	829	91,500	829
2006-10-24	851	853	834	835	107,500	835
2006-10-23	869	869	850	859	63,900	859
2006-10-20	850	874	850	869	100,000	869
2006-10-19	830	842	828	842	71,700	842
2006-10-18	831	840	816	825	61,900	825
2006-10-17	846	846	822	823	74,000	823
2006-10-16	845	851	831	847	64,100	847
2006-10-13	834	845	823	835	48,700	835
2006-10-12	820	836	812	825	95,700	825
2006-10-11	855	865	812	818	138,200	818
2006-10-10	872	888	863	867	42,700	867
2006-10-06	898	900	871	887	63,000	887
2006-10-05	911	911	883	898	45,200	898
2006-10-04	916	928	891	891	35,700	891
2006-10-03	932	933	903	916	42,700	916
2006-10-02	926	942	923	942	30,300	942
2006-09-29	914	929	914	923	16,000	923
2006-09-28	922	925	916	923	30,100	923
2006-09-27	880	925	880	920	53,600	920
2006-09-26	890	899	872	884	53,700	884
2006-09-25	898	905	863	905	118,300	905
2006-09-22	885	907	885	901	74,600	901
2006-09-21	910	918	886	905	62,500	905
2006-09-20	915	919	895	900	37,400	900
2006-09-19	916	928	911	915	45,300	915
2006-09-15	903	922	901	915	44,300	915
2006-09-14	887	919	879	913	119,900	913
2006-09-13	880	908	875	890	96,700	890
2006-09-12	912	916	871	885	150,600	885
2006-09-11	933	943	901	905	105,300	905
2006-09-08	948	955	938	943	95,500	943
2006-09-07	950	980	950	960	127,200	960
2006-09-06	958	964	947	960	93,700	960
2006-09-05	980	980	948	958	50,600	958
2006-09-04	973	979	967	971	63,700	971
2006-09-01	935	958	927	957	94,600	957
2006-08-31	900	933	900	926	57,100	926
2006-08-30	917	917	903	908	16,900	908
2006-08-29	918	920	900	916	55,600	916
2006-08-28	918	925	904	906	68,700	906
2006-08-25	897	909	895	903	78,000	903
2006-08-24	886	897	878	887	62,000	887
2006-08-23	892	892	881	884	81,000	884
2006-08-22	890	900	880	886	87,700	886
2006-08-21	892	895	875	891	60,200	891
2006-08-18	869	894	865	882	101,200	882
2006-08-17	864	869	858	865	62,500	865
2006-08-16	862	865	855	864	34,700	864
2006-08-15	867	867	849	863	23,700	863
2006-08-14	845	866	839	866	43,000	866
2006-08-11	846	863	842	849	44,400	849
2006-08-10	855	867	850	856	30,800	856
2006-08-09	836	869	830	869	63,600	869
2006-08-08	836	849	832	849	35,000	849
2006-08-07	860	866	835	835	38,400	835
2006-08-04	874	875	846	857	50,700	857
2006-08-03	872	878	863	868	25,100	868
2006-08-02	875	889	865	871	38,900	871
2006-08-01	860	888	860	885	36,400	885
2006-07-31	883	888	877	880	31,400	880
2006-07-28	870	878	851	878	41,100	878
2006-07-27	869	871	845	869	34,600	869
2006-07-26	870	875	853	861	28,600	861
2006-07-25	869	870	853	863	30,500	863
2006-07-24	885	885	838	853	49,300	853
2006-07-21	852	870	842	866	112,900	866
2006-07-20	853	856	843	852	60,300	852
2006-07-19	822	842	822	833	37,900	833
2006-07-18	861	861	822	822	41,900	822
2006-07-14	882	890	865	873	81,600	873
2006-07-13	882	897	865	872	62,000	872
2006-07-12	911	912	883	892	67,400	892
2006-07-11	910	931	906	913	106,400	913
2006-07-10	894	909	882	909	47,200	909
2006-07-07	897	909	890	901	53,500	901
2006-07-06	890	897	881	887	65,000	887
2006-07-05	888	908	888	897	57,800	897
2006-07-04	891	902	891	896	40,700	896
2006-07-03	885	893	876	888	49,000	888
2006-06-30	868	882	865	875	106,600	875
2006-06-29	861	885	845	865	163,900	865
2006-06-28	861	876	860	867	41,300	867
2006-06-27	888	890	879	888	40,100	888
2006-06-26	881	900	879	893	68,900	893
2006-06-23	905	905	877	881	62,500	881
2006-06-22	903	905	887	905	57,000	905
2006-06-21	909	909	881	888	39,600	888
2006-06-20	897	909	885	900	85,500	900
2006-06-19	896	897	885	887	32,700	887
2006-06-16	894	900	881	897	106,200	897
2006-06-15	882	898	860	874	92,300	874
2006-06-14	837	893	837	872	144,100	872
2006-06-13	848	865	835	836	50,500	836
2006-06-12	862	886	846	868	60,400	868
2006-06-09	844	872	830	862	177,200	862
2006-06-08	880	882	850	850	171,700	850
2006-06-07	885	917	881	885	125,800	885
2006-06-06	901	908	885	885	205,100	885
2006-06-05	930	945	909	918	126,800	918
2006-06-02	946	957	919	937	187,400	937
2006-06-01	961	963	940	947	62,800	947
2006-05-31	960	967	931	941	61,700	941
2006-05-30	985	985	959	967	64,300	967
2006-05-29	980	994	974	982	51,200	982
2006-05-26	955	978	955	973	31,500	973
2006-05-25	954	969	950	960	48,300	960
2006-05-24	970	970	938	953	90,400	953
2006-05-23	966	987	960	964	107,500	964
2006-05-22	1,012	1,017	965	976	148,100	976
2006-05-19	1,013	1,013	997	1,007	141,400	1,007
2006-05-18	954	1,001	954	1,001	112,700	1,001
2006-05-17	979	983	964	983	65,400	983
2006-05-16	984	995	966	966	72,000	966
2006-05-15	978	998	976	983	73,300	983
2006-05-12	989	989	956	974	100,000	974
2006-05-11	989	990	972	982	108,900	982
2006-05-10	987	992	981	983	70,000	983
2006-05-09	995	996	982	985	68,000	985
2006-05-08	1,000	1,005	988	989	59,900	989
2006-05-02	987	997	986	997	44,000	997
2006-05-01	999	1,001	983	986	47,800	986
2006-04-28	1,000	1,001	981	994	55,300	994
2006-04-27	1,008	1,010	999	999	36,000	999
2006-04-26	1,010	1,016	995	998	110,100	998
2006-04-25	1,020	1,020	1,013	1,016	37,900	1,016
2006-04-24	1,050	1,050	1,030	1,030	147,300	1,030
2006-04-21	1,040	1,052	1,038	1,046	71,000	1,046
2006-04-20	1,039	1,043	1,022	1,036	106,100	1,036
2006-04-19	1,037	1,044	1,027	1,027	38,500	1,027
2006-04-18	1,011	1,029	1,010	1,027	50,300	1,027
2006-04-17	1,030	1,030	1,003	1,010	73,600	1,010
2006-04-14	1,052	1,052	1,028	1,029	46,900	1,029
2006-04-13	1,035	1,046	1,026	1,032	58,100	1,032
2006-04-12	1,047	1,049	1,032	1,032	37,100	1,032
2006-04-11	1,051	1,059	1,042	1,046	43,900	1,046
2006-04-10	1,054	1,057	1,044	1,048	44,800	1,048
2006-04-07	1,040	1,053	1,040	1,049	42,800	1,049
2006-04-06	1,052	1,059	1,037	1,054	55,100	1,054
2006-04-05	1,050	1,054	1,032	1,037	56,300	1,037
2006-04-04	1,040	1,050	1,038	1,040	73,700	1,040
2006-04-03	1,019	1,035	1,016	1,030	88,900	1,030
2006-03-31	1,022	1,027	1,013	1,013	48,000	1,013
2006-03-30	1,025	1,027	1,015	1,020	69,200	1,020
2006-03-29	1,019	1,022	1,013	1,017	57,500	1,017
2006-03-28	1,025	1,027	1,015	1,025	74,600	1,025
2006-03-27	1,025	1,030	1,020	1,030	60,300	1,030
2006-03-24	1,043	1,043	1,016	1,024	61,200	1,024
2006-03-23	1,034	1,043	1,026	1,030	60,400	1,030
2006-03-22	1,018	1,035	1,018	1,032	98,900	1,032
2006-03-20	1,016	1,025	1,015	1,024	68,000	1,024
2006-03-17	1,001	1,014	997	1,013	50,400	1,013
2006-03-16	990	1,011	990	1,002	77,600	1,002
2006-03-15	1,020	1,030	1,007	1,018	78,100	1,018
2006-03-14	1,043	1,043	1,015	1,027	87,200	1,027
2006-03-13	1,035	1,048	1,026	1,043	70,400	1,043
2006-03-10	1,011	1,033	1,011	1,026	97,000	1,026
2006-03-09	1,000	1,035	999	1,034	48,900	1,034
2006-03-08	1,010	1,015	995	1,001	40,700	1,001
2006-03-07	1,020	1,035	1,009	1,012	45,500	1,012
2006-03-06	1,031	1,039	1,020	1,020	54,500	1,020
2006-03-03	1,030	1,055	1,030	1,032	68,100	1,032
2006-03-02	1,055	1,060	1,038	1,038	132,900	1,038
2006-03-01	1,052	1,058	1,041	1,055	62,000	1,055
2006-02-28	1,080	1,080	1,036	1,050	122,300	1,050
2006-02-27	1,031	1,079	1,024	1,079	82,100	1,079
2006-02-24	1,021	1,026	1,015	1,019	51,300	1,019
2006-02-23	1,007	1,029	1,007	1,010	50,300	1,010
2006-02-22	1,015	1,030	1,003	1,006	51,600	1,006
2006-02-21	1,000	1,008	985	994	64,600	994
2006-02-20	1,040	1,040	970	970	71,500	970
2006-02-17	1,024	1,024	1,000	1,000	176,600	1,000
2006-02-16	1,031	1,050	1,003	1,021	127,400	1,021
2006-02-15	1,073	1,073	1,030	1,039	120,800	1,039
2006-02-14	1,089	1,120	1,055	1,073	88,900	1,073
2006-02-13	1,120	1,134	1,080	1,090	102,100	1,090
2006-02-10	1,150	1,158	1,119	1,135	88,200	1,135
2006-02-09	1,160	1,160	1,140	1,151	101,100	1,151
2006-02-08	1,158	1,165	1,140	1,140	107,100	1,140
2006-02-07	1,165	1,170	1,153	1,159	69,800	1,159
2006-02-06	1,161	1,183	1,146	1,165	94,400	1,165
2006-02-03	1,180	1,185	1,161	1,167	59,700	1,167
2006-02-02	1,187	1,187	1,172	1,177	57,300	1,177
2006-02-01	1,195	1,196	1,181	1,187	106,800	1,187
2006-01-31	1,178	1,190	1,175	1,179	62,700	1,179
2006-01-30	1,199	1,205	1,174	1,174	176,100	1,174
2006-01-27	1,156	1,175	1,150	1,170	124,100	1,170
2006-01-26	1,172	1,187	1,136	1,136	139,400	1,136
2006-01-25	1,150	1,170	1,150	1,152	108,400	1,152
2006-01-24	1,180	1,186	1,135	1,150	87,000	1,150
2006-01-23	1,195	1,195	1,140	1,166	133,300	1,166
2006-01-20	1,160	1,185	1,111	1,180	134,300	1,180
2006-01-19	1,080	1,127	1,080	1,120	79,300	1,120
2006-01-18	1,160	1,186	1,018	1,080	160,700	1,080
2006-01-17	1,190	1,200	1,105	1,159	87,200	1,159
2006-01-16	1,210	1,210	1,183	1,200	75,900	1,200
2006-01-13	1,223	1,230	1,205	1,214	81,900	1,214
2006-01-12	1,245	1,248	1,202	1,224	95,300	1,224
2006-01-11	1,228	1,248	1,219	1,240	164,200	1,240
2006-01-10	1,170	1,215	1,169	1,208	292,900	1,208
2006-01-06	1,181	1,192	1,168	1,168	102,300	1,168
2006-01-05	1,193	1,194	1,180	1,181	79,900	1,181
2006-01-04	1,175	1,197	1,175	1,192	69,900	1,192

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