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
