7226 極東開発工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	838	842	820	825	56,100	825
2007-12-27	865	873	840	842	97,300	842
2007-12-26	884	890	846	863	194,400	863
2007-12-25	839	885	834	884	179,000	884
2007-12-21	811	821	811	819	86,100	819
2007-12-20	838	839	806	811	87,700	811
2007-12-19	813	839	813	816	63,200	816
2007-12-18	830	843	818	823	91,300	823
2007-12-17	847	852	822	822	70,500	822
2007-12-14	846	864	846	852	109,600	852
2007-12-13	877	883	856	856	118,400	856
2007-12-12	870	882	855	876	57,400	876
2007-12-11	899	899	865	874	99,000	874
2007-12-10	850	878	847	869	144,400	869
2007-12-07	881	892	860	867	157,600	867
2007-12-06	875	888	850	880	159,400	880
2007-12-05	822	874	820	857	172,300	857
2007-12-04	886	886	830	832	178,200	832
2007-12-03	858	875	847	856	183,600	856
2007-11-30	838	851	822	836	185,600	836
2007-11-29	850	850	821	831	119,300	831
2007-11-28	836	844	812	821	149,800	821
2007-11-27	800	836	793	835	106,400	835
2007-11-26	798	827	784	820	62,800	820
2007-11-22	781	805	778	797	118,000	797
2007-11-21	826	826	795	801	131,200	801
2007-11-20	800	816	781	816	141,600	816
2007-11-19	805	813	795	799	147,500	799
2007-11-16	815	816	797	798	87,500	798
2007-11-15	850	855	819	828	140,400	828
2007-11-14	801	833	790	830	80,100	830
2007-11-13	786	809	781	800	147,000	800
2007-11-12	822	825	795	806	128,500	806
2007-11-09	826	840	825	825	63,500	825
2007-11-08	838	847	828	832	74,700	832
2007-11-07	885	891	864	865	67,000	865
2007-11-06	859	891	859	885	65,600	885
2007-11-05	899	899	865	871	92,000	871
2007-11-02	890	902	881	889	92,200	889
2007-11-01	885	917	882	902	130,200	902
2007-10-31	851	885	846	870	58,200	870
2007-10-30	835	854	835	849	70,600	849
2007-10-29	828	848	827	840	70,500	840
2007-10-26	824	841	822	831	79,600	831
2007-10-25	830	834	819	825	148,200	825
2007-10-24	848	848	825	829	62,500	829
2007-10-23	840	840	823	825	65,600	825
2007-10-22	840	841	825	830	78,600	830
2007-10-19	850	854	843	848	99,400	848
2007-10-18	850	863	846	862	97,600	862
2007-10-17	846	864	841	851	147,200	851
2007-10-16	869	876	845	845	139,800	845
2007-10-15	862	878	856	866	80,900	866
2007-10-12	886	896	862	862	111,400	862
2007-10-11	886	887	865	876	139,700	876
2007-10-10	899	908	871	876	117,800	876
2007-10-09	894	899	884	885	149,500	885
2007-10-05	884	894	882	884	201,300	884
2007-10-04	887	893	880	884	78,400	884
2007-10-03	879	887	864	887	99,100	887
2007-10-02	886	886	867	874	114,600	874
2007-10-01	883	885	853	856	141,500	856
2007-09-28	895	895	860	873	65,900	873
2007-09-27	875	886	860	880	81,100	880
2007-09-26	839	859	833	858	99,200	858
2007-09-25	861	861	815	833	165,200	833
2007-09-21	866	866	831	846	124,000	846
2007-09-20	860	875	837	856	126,900	856
2007-09-19	827	855	827	850	99,800	850
2007-09-18	827	837	821	824	198,000	824
2007-09-14	834	841	827	841	168,300	841
2007-09-13	840	848	830	834	99,000	834
2007-09-12	840	864	840	847	118,300	847
2007-09-11	850	859	832	847	138,200	847
2007-09-10	853	873	847	853	200,400	853
2007-09-07	853	876	853	863	141,400	863
2007-09-06	849	857	836	847	154,000	847
2007-09-05	893	895	845	848	229,100	848
2007-09-04	884	903	882	901	152,400	901
2007-09-03	876	897	876	884	227,100	884
2007-08-31	827	870	827	866	189,000	866
2007-08-30	862	870	821	827	243,100	827
2007-08-29	876	876	850	853	222,000	853
2007-08-28	893	900	889	889	31,400	889
2007-08-27	900	922	890	894	85,300	894
2007-08-24	890	907	877	886	100,500	886
2007-08-23	870	898	870	891	191,100	891
2007-08-22	845	871	822	856	160,700	856
2007-08-21	817	856	813	850	165,700	850
2007-08-20	841	848	810	816	150,700	816
2007-08-17	869	869	834	838	139,500	838
2007-08-16	895	896	830	877	220,600	877
2007-08-15	897	935	895	906	130,000	906
2007-08-14	965	966	913	926	221,700	926
2007-08-13	926	944	874	905	298,100	905
2007-08-10	970	983	907	924	287,100	924
2007-08-09	955	1,006	946	990	439,000	990
2007-08-08	972	986	930	975	505,100	975
2007-08-07	1,004	1,052	950	962	611,800	962
2007-08-06	1,130	1,140	1,106	1,124	136,500	1,124
2007-08-03	1,093	1,117	1,092	1,110	91,000	1,110
2007-08-02	1,120	1,120	1,080	1,092	259,500	1,092
2007-08-01	1,120	1,149	1,118	1,119	82,100	1,119
2007-07-31	1,137	1,147	1,134	1,139	78,600	1,139
2007-07-30	1,100	1,140	1,084	1,137	123,500	1,137
2007-07-27	1,089	1,110	1,079	1,101	96,500	1,101
2007-07-26	1,126	1,152	1,126	1,126	109,700	1,126
2007-07-25	1,131	1,148	1,125	1,137	125,500	1,137
2007-07-24	1,165	1,170	1,153	1,159	107,100	1,159
2007-07-23	1,171	1,171	1,151	1,164	125,800	1,164
2007-07-20	1,160	1,179	1,133	1,151	145,000	1,151
2007-07-19	1,158	1,174	1,154	1,167	110,500	1,167
2007-07-18	1,149	1,151	1,122	1,149	148,400	1,149
2007-07-17	1,130	1,165	1,121	1,156	331,000	1,156
2007-07-13	1,125	1,125	1,112	1,118	87,100	1,118
2007-07-12	1,102	1,125	1,102	1,121	225,600	1,121
2007-07-11	1,079	1,114	1,074	1,105	196,500	1,105
2007-07-10	1,086	1,091	1,077	1,078	110,400	1,078
2007-07-09	1,091	1,110	1,090	1,091	155,900	1,091
2007-07-06	1,060	1,094	1,054	1,085	155,000	1,085
2007-07-05	1,076	1,082	1,060	1,072	313,600	1,072
2007-07-04	1,096	1,096	1,065	1,075	156,900	1,075
2007-07-03	1,091	1,097	1,086	1,095	117,500	1,095
2007-07-02	1,087	1,094	1,071	1,091	94,800	1,091
2007-06-29	1,084	1,093	1,081	1,086	175,700	1,086
2007-06-28	1,079	1,099	1,070	1,084	162,800	1,084
2007-06-27	1,099	1,099	1,073	1,078	180,900	1,078
2007-06-26	1,097	1,107	1,056	1,079	238,200	1,079
2007-06-25	1,108	1,121	1,090	1,096	127,800	1,096
2007-06-22	1,100	1,114	1,099	1,105	98,800	1,105
2007-06-21	1,104	1,105	1,071	1,099	130,200	1,099
2007-06-20	1,093	1,117	1,080	1,110	247,700	1,110
2007-06-19	1,080	1,093	1,066	1,089	175,800	1,089
2007-06-18	1,060	1,069	1,040	1,062	103,600	1,062
2007-06-15	1,064	1,066	1,045	1,052	131,000	1,052
2007-06-14	1,060	1,069	1,042	1,051	109,500	1,051
2007-06-13	1,045	1,058	1,030	1,046	156,200	1,046
2007-06-12	1,062	1,080	1,057	1,065	164,200	1,065
2007-06-11	1,075	1,094	1,053	1,057	156,800	1,057
2007-06-08	1,083	1,083	1,051	1,053	175,000	1,053
2007-06-07	1,026	1,092	1,021	1,083	330,900	1,083
2007-06-06	1,012	1,029	1,010	1,021	87,200	1,021
2007-06-05	1,008	1,023	995	1,010	83,900	1,010
2007-06-04	1,009	1,028	1,009	1,025	81,500	1,025
2007-06-01	1,000	1,044	1,000	1,008	187,300	1,008
2007-05-31	996	1,009	980	989	168,700	989
2007-05-30	980	999	973	989	165,500	989
2007-05-29	978	994	963	973	185,200	973
2007-05-28	1,000	1,014	973	988	197,100	988
2007-05-25	987	1,014	985	998	225,300	998
2007-05-24	1,038	1,040	1,010	1,015	202,800	1,015
2007-05-23	1,057	1,075	1,036	1,037	172,900	1,037
2007-05-22	1,064	1,066	1,033	1,057	96,800	1,057
2007-05-21	1,070	1,075	1,067	1,069	93,900	1,069
2007-05-18	1,065	1,075	1,061	1,069	83,000	1,069
2007-05-17	1,066	1,070	1,055	1,069	68,700	1,069
2007-05-16	1,062	1,070	1,034	1,065	117,300	1,065
2007-05-15	1,021	1,061	1,000	1,061	178,900	1,061
2007-05-14	1,020	1,063	1,013	1,033	137,700	1,033
2007-05-11	1,020	1,020	996	1,013	45,300	1,013
2007-05-10	1,029	1,040	1,024	1,031	69,100	1,031
2007-05-09	1,021	1,025	1,017	1,025	50,300	1,025
2007-05-08	1,013	1,022	1,012	1,021	91,900	1,021
2007-05-07	995	1,014	990	1,013	117,800	1,013
2007-05-02	990	995	981	995	69,200	995
2007-05-01	992	996	990	990	114,600	990
2007-04-27	991	1,000	991	998	46,300	998
2007-04-26	979	998	971	998	80,400	998
2007-04-25	978	981	972	978	38,000	978
2007-04-24	989	990	971	989	49,800	989
2007-04-23	995	995	982	989	141,000	989
2007-04-20	985	990	967	978	83,900	978
2007-04-19	973	978	963	976	81,600	976
2007-04-18	966	995	965	993	140,700	993
2007-04-17	976	985	971	976	130,800	976
2007-04-16	979	993	970	975	93,400	975
2007-04-13	989	989	977	977	121,300	977
2007-04-12	975	989	966	982	189,600	982
2007-04-11	970	974	964	966	76,900	966
2007-04-10	970	975	965	966	104,200	966
2007-04-09	968	983	968	976	164,800	976
2007-04-06	954	964	952	953	86,000	953
2007-04-05	956	961	950	954	108,300	954
2007-04-04	936	963	936	956	108,100	956
2007-04-03	946	946	928	935	183,600	935
2007-04-02	960	973	954	956	114,300	956
2007-03-30	955	968	954	967	87,700	967
2007-03-29	937	967	936	960	100,800	960
2007-03-28	948	958	944	947	100,300	947
2007-03-27	954	959	938	950	57,800	950
2007-03-26	965	973	957	969	67,500	969
2007-03-23	956	972	956	965	104,200	965
2007-03-22	951	968	948	959	95,800	959
2007-03-20	958	958	942	945	64,500	945
2007-03-19	938	955	938	953	87,600	953
2007-03-16	950	960	935	938	137,500	938
2007-03-15	934	957	934	949	84,100	949
2007-03-14	960	965	933	933	130,400	933
2007-03-13	970	978	963	963	129,000	963
2007-03-12	968	973	960	968	67,300	968
2007-03-09	964	970	957	958	155,700	958
2007-03-08	942	965	940	965	73,300	965
2007-03-07	941	959	935	942	107,300	942
2007-03-06	910	941	910	931	112,400	931
2007-03-05	954	957	929	930	88,900	930
2007-03-02	959	970	948	964	80,600	964
2007-03-01	962	970	954	959	78,700	959
2007-02-28	978	982	915	959	142,400	959
2007-02-27	1,000	1,008	979	988	74,200	988
2007-02-26	1,000	1,000	993	995	64,700	995
2007-02-23	997	1,000	989	999	51,300	999
2007-02-22	999	1,000	983	989	40,000	989
2007-02-21	995	1,004	972	989	82,500	989
2007-02-20	987	998	980	986	49,500	986
2007-02-19	970	985	963	980	24,200	980
2007-02-16	980	980	966	974	47,100	974
2007-02-15	980	986	967	978	53,600	978
2007-02-14	965	989	964	971	78,700	971
2007-02-13	954	979	938	965	83,400	965
2007-02-09	955	962	946	955	45,300	955
2007-02-08	965	965	941	954	30,900	954
2007-02-07	963	973	960	962	26,300	962
2007-02-06	961	973	959	965	39,900	965
2007-02-05	978	978	953	954	45,700	954
2007-02-02	979	983	969	972	29,300	972
2007-02-01	964	981	950	980	77,400	980
2007-01-31	970	975	948	962	89,100	962
2007-01-30	973	978	966	967	43,600	967
2007-01-29	964	978	952	970	88,700	970
2007-01-26	938	960	938	959	95,900	959
2007-01-25	970	985	963	967	80,000	967
2007-01-24	986	993	983	989	86,200	989
2007-01-23	986	995	982	986	76,700	986
2007-01-22	990	998	983	986	90,200	986
2007-01-19	972	990	972	975	98,500	975
2007-01-18	948	983	948	964	79,000	964
2007-01-17	950	952	937	948	62,900	948
2007-01-16	945	951	933	946	78,900	946
2007-01-15	950	959	931	945	109,000	945
2007-01-12	930	957	927	945	146,700	945
2007-01-11	951	957	928	933	76,700	933
2007-01-10	965	965	950	951	68,200	951
2007-01-09	946	963	936	958	54,700	958
2007-01-05	941	968	935	946	113,800	946
2007-01-04	919	947	919	944	49,900	944

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