7226 極東開発工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 330 | 320 | 328 | 33,000 | 328 |
| 2008-12-29 | 312 | 325 | 312 | 325 | 35,400 | 325 |
| 2008-12-26 | 315 | 317 | 299 | 316 | 38,600 | 316 |
| 2008-12-25 | 321 | 321 | 312 | 319 | 44,800 | 319 |
| 2008-12-24 | 316 | 316 | 308 | 311 | 48,000 | 311 |
| 2008-12-22 | 313 | 316 | 300 | 307 | 154,400 | 307 |
| 2008-12-19 | 309 | 313 | 303 | 312 | 79,700 | 312 |
| 2008-12-18 | 313 | 320 | 309 | 309 | 79,400 | 309 |
| 2008-12-17 | 321 | 321 | 302 | 310 | 64,500 | 310 |
| 2008-12-16 | 320 | 324 | 311 | 316 | 82,200 | 316 |
| 2008-12-15 | 328 | 330 | 321 | 328 | 75,000 | 328 |
| 2008-12-12 | 332 | 333 | 319 | 319 | 116,000 | 319 |
| 2008-12-11 | 324 | 333 | 318 | 333 | 56,400 | 333 |
| 2008-12-10 | 316 | 329 | 316 | 324 | 117,900 | 324 |
| 2008-12-09 | 319 | 321 | 315 | 321 | 47,300 | 321 |
| 2008-12-08 | 319 | 322 | 311 | 321 | 73,300 | 321 |
| 2008-12-05 | 320 | 326 | 316 | 320 | 113,500 | 320 |
| 2008-12-04 | 358 | 359 | 318 | 328 | 123,000 | 328 |
| 2008-12-03 | 353 | 360 | 344 | 357 | 58,000 | 357 |
| 2008-12-02 | 349 | 365 | 349 | 353 | 61,900 | 353 |
| 2008-12-01 | 400 | 400 | 374 | 379 | 82,600 | 379 |
| 2008-11-28 | 389 | 397 | 386 | 395 | 71,100 | 395 |
| 2008-11-27 | 395 | 399 | 392 | 394 | 62,200 | 394 |
| 2008-11-26 | 395 | 398 | 386 | 393 | 95,700 | 393 |
| 2008-11-25 | 400 | 400 | 373 | 381 | 64,000 | 381 |
| 2008-11-21 | 377 | 388 | 362 | 381 | 116,800 | 381 |
| 2008-11-20 | 387 | 387 | 374 | 377 | 48,300 | 377 |
| 2008-11-19 | 407 | 412 | 397 | 406 | 45,900 | 406 |
| 2008-11-18 | 400 | 411 | 400 | 408 | 54,000 | 408 |
| 2008-11-17 | 395 | 427 | 395 | 414 | 54,800 | 414 |
| 2008-11-14 | 409 | 417 | 388 | 390 | 54,100 | 390 |
| 2008-11-13 | 386 | 397 | 380 | 389 | 42,600 | 389 |
| 2008-11-12 | 410 | 413 | 397 | 406 | 36,800 | 406 |
| 2008-11-11 | 430 | 431 | 415 | 415 | 50,900 | 415 |
| 2008-11-10 | 444 | 444 | 436 | 440 | 69,700 | 440 |
| 2008-11-07 | 417 | 441 | 410 | 427 | 76,700 | 427 |
| 2008-11-06 | 434 | 442 | 426 | 432 | 66,600 | 432 |
| 2008-11-05 | 435 | 444 | 429 | 444 | 152,600 | 444 |
| 2008-11-04 | 432 | 432 | 413 | 420 | 56,000 | 420 |
| 2008-10-31 | 427 | 427 | 395 | 414 | 126,900 | 414 |
| 2008-10-30 | 378 | 429 | 365 | 412 | 231,600 | 412 |
| 2008-10-29 | 369 | 373 | 343 | 373 | 98,300 | 373 |
| 2008-10-28 | 319 | 348 | 305 | 344 | 97,100 | 344 |
| 2008-10-27 | 318 | 323 | 300 | 300 | 93,100 | 300 |
| 2008-10-24 | 346 | 355 | 301 | 308 | 84,600 | 308 |
| 2008-10-23 | 343 | 356 | 336 | 346 | 133,400 | 346 |
| 2008-10-22 | 357 | 364 | 344 | 345 | 62,600 | 345 |
| 2008-10-21 | 370 | 374 | 346 | 353 | 114,600 | 353 |
| 2008-10-20 | 376 | 376 | 355 | 360 | 129,800 | 360 |
| 2008-10-17 | 393 | 395 | 362 | 371 | 103,000 | 371 |
| 2008-10-16 | 396 | 396 | 361 | 362 | 70,000 | 362 |
| 2008-10-15 | 406 | 410 | 396 | 408 | 58,700 | 408 |
| 2008-10-14 | 389 | 414 | 383 | 414 | 81,500 | 414 |
| 2008-10-10 | 360 | 375 | 336 | 355 | 79,500 | 355 |
| 2008-10-09 | 368 | 394 | 362 | 377 | 95,000 | 377 |
| 2008-10-08 | 411 | 416 | 366 | 373 | 243,400 | 373 |
| 2008-10-07 | 363 | 426 | 360 | 415 | 298,400 | 415 |
| 2008-10-06 | 370 | 379 | 363 | 367 | 98,600 | 367 |
| 2008-10-03 | 395 | 397 | 371 | 375 | 70,100 | 375 |
| 2008-10-02 | 436 | 436 | 385 | 390 | 78,500 | 390 |
| 2008-10-01 | 439 | 459 | 422 | 427 | 73,700 | 427 |
| 2008-09-30 | 442 | 446 | 429 | 439 | 39,600 | 439 |
| 2008-09-29 | 458 | 468 | 445 | 456 | 69,300 | 456 |
| 2008-09-26 | 476 | 476 | 454 | 458 | 97,400 | 458 |
| 2008-09-25 | 483 | 483 | 452 | 471 | 120,400 | 471 |
| 2008-09-24 | 495 | 495 | 461 | 481 | 63,800 | 481 |
| 2008-09-22 | 501 | 502 | 484 | 485 | 82,700 | 485 |
| 2008-09-19 | 495 | 503 | 486 | 500 | 154,100 | 500 |
| 2008-09-18 | 483 | 502 | 472 | 495 | 119,100 | 495 |
| 2008-09-17 | 488 | 500 | 484 | 493 | 163,500 | 493 |
| 2008-09-16 | 476 | 481 | 457 | 468 | 77,500 | 468 |
| 2008-09-12 | 468 | 487 | 468 | 486 | 129,800 | 486 |
| 2008-09-11 | 476 | 480 | 465 | 466 | 53,800 | 466 |
| 2008-09-10 | 485 | 486 | 473 | 474 | 97,100 | 474 |
| 2008-09-09 | 499 | 499 | 485 | 490 | 90,200 | 490 |
| 2008-09-08 | 489 | 504 | 487 | 500 | 103,600 | 500 |
| 2008-09-05 | 498 | 499 | 484 | 484 | 84,300 | 484 |
| 2008-09-04 | 503 | 509 | 498 | 503 | 76,400 | 503 |
| 2008-09-03 | 494 | 502 | 494 | 498 | 50,900 | 498 |
| 2008-09-02 | 506 | 509 | 484 | 497 | 82,700 | 497 |
| 2008-09-01 | 514 | 516 | 502 | 506 | 43,300 | 506 |
| 2008-08-29 | 513 | 516 | 511 | 513 | 83,200 | 513 |
| 2008-08-28 | 517 | 517 | 503 | 512 | 51,200 | 512 |
| 2008-08-27 | 520 | 520 | 517 | 517 | 63,000 | 517 |
| 2008-08-26 | 519 | 521 | 507 | 520 | 122,800 | 520 |
| 2008-08-25 | 517 | 529 | 509 | 516 | 141,100 | 516 |
| 2008-08-22 | 512 | 515 | 503 | 507 | 80,500 | 507 |
| 2008-08-21 | 517 | 517 | 502 | 506 | 99,700 | 506 |
| 2008-08-20 | 518 | 520 | 513 | 517 | 48,400 | 517 |
| 2008-08-19 | 518 | 523 | 510 | 517 | 74,500 | 517 |
| 2008-08-18 | 502 | 526 | 502 | 517 | 82,300 | 517 |
| 2008-08-15 | 498 | 509 | 493 | 497 | 77,100 | 497 |
| 2008-08-14 | 511 | 517 | 493 | 497 | 134,500 | 497 |
| 2008-08-13 | 529 | 530 | 515 | 516 | 67,800 | 516 |
| 2008-08-12 | 531 | 539 | 529 | 529 | 91,600 | 529 |
| 2008-08-11 | 518 | 543 | 518 | 531 | 141,000 | 531 |
| 2008-08-08 | 527 | 527 | 516 | 518 | 80,100 | 518 |
| 2008-08-07 | 553 | 556 | 521 | 529 | 77,700 | 529 |
| 2008-08-06 | 543 | 565 | 534 | 553 | 71,700 | 553 |
| 2008-08-05 | 550 | 563 | 530 | 533 | 77,600 | 533 |
| 2008-08-04 | 575 | 576 | 550 | 550 | 68,000 | 550 |
| 2008-08-01 | 588 | 592 | 571 | 579 | 49,600 | 579 |
| 2008-07-31 | 590 | 590 | 583 | 590 | 55,200 | 590 |
| 2008-07-30 | 590 | 596 | 577 | 589 | 69,800 | 589 |
| 2008-07-29 | 589 | 590 | 571 | 583 | 75,700 | 583 |
| 2008-07-28 | 596 | 600 | 590 | 592 | 101,000 | 592 |
| 2008-07-25 | 594 | 596 | 590 | 590 | 69,600 | 590 |
| 2008-07-24 | 595 | 597 | 580 | 596 | 161,500 | 596 |
| 2008-07-23 | 599 | 603 | 593 | 593 | 213,200 | 593 |
| 2008-07-22 | 589 | 599 | 583 | 596 | 122,900 | 596 |
| 2008-07-18 | 589 | 589 | 578 | 581 | 62,300 | 581 |
| 2008-07-17 | 589 | 596 | 586 | 590 | 96,100 | 590 |
| 2008-07-16 | 584 | 595 | 584 | 589 | 94,300 | 589 |
| 2008-07-15 | 602 | 602 | 586 | 594 | 47,700 | 594 |
| 2008-07-14 | 605 | 612 | 578 | 602 | 101,800 | 602 |
| 2008-07-11 | 618 | 622 | 605 | 611 | 80,800 | 611 |
| 2008-07-10 | 622 | 631 | 615 | 618 | 68,200 | 618 |
| 2008-07-09 | 632 | 634 | 622 | 622 | 67,800 | 622 |
| 2008-07-08 | 629 | 630 | 608 | 613 | 78,900 | 613 |
| 2008-07-07 | 644 | 647 | 620 | 629 | 106,700 | 629 |
| 2008-07-04 | 637 | 647 | 625 | 632 | 64,500 | 632 |
| 2008-07-03 | 634 | 636 | 620 | 636 | 56,300 | 636 |
| 2008-07-02 | 649 | 651 | 631 | 634 | 57,100 | 634 |
| 2008-07-01 | 649 | 658 | 647 | 649 | 23,700 | 649 |
| 2008-06-30 | 648 | 660 | 645 | 649 | 53,100 | 649 |
| 2008-06-27 | 650 | 653 | 641 | 648 | 39,900 | 648 |
| 2008-06-26 | 666 | 671 | 652 | 652 | 62,600 | 652 |
| 2008-06-25 | 662 | 666 | 638 | 666 | 69,300 | 666 |
| 2008-06-24 | 668 | 668 | 653 | 662 | 33,900 | 662 |
| 2008-06-23 | 669 | 670 | 620 | 664 | 69,700 | 664 |
| 2008-06-20 | 691 | 691 | 654 | 666 | 53,700 | 666 |
| 2008-06-19 | 693 | 693 | 667 | 677 | 57,400 | 677 |
| 2008-06-18 | 680 | 695 | 680 | 692 | 84,300 | 692 |
| 2008-06-17 | 684 | 693 | 677 | 687 | 88,900 | 687 |
| 2008-06-16 | 671 | 689 | 667 | 684 | 70,200 | 684 |
| 2008-06-13 | 663 | 670 | 649 | 663 | 125,600 | 663 |
| 2008-06-12 | 688 | 688 | 673 | 683 | 125,200 | 683 |
| 2008-06-11 | 690 | 697 | 687 | 693 | 84,400 | 693 |
| 2008-06-10 | 709 | 721 | 689 | 694 | 97,200 | 694 |
| 2008-06-09 | 720 | 720 | 703 | 704 | 90,500 | 704 |
| 2008-06-06 | 739 | 746 | 725 | 727 | 91,400 | 727 |
| 2008-06-05 | 733 | 737 | 726 | 735 | 47,400 | 735 |
| 2008-06-04 | 712 | 736 | 712 | 732 | 69,300 | 732 |
| 2008-06-03 | 725 | 729 | 708 | 712 | 69,700 | 712 |
| 2008-06-02 | 725 | 738 | 720 | 732 | 78,600 | 732 |
| 2008-05-30 | 707 | 727 | 706 | 725 | 67,900 | 725 |
| 2008-05-29 | 701 | 712 | 697 | 707 | 126,800 | 707 |
| 2008-05-28 | 719 | 723 | 700 | 701 | 81,800 | 701 |
| 2008-05-27 | 709 | 722 | 704 | 718 | 61,400 | 718 |
| 2008-05-26 | 722 | 728 | 705 | 708 | 62,800 | 708 |
| 2008-05-23 | 743 | 745 | 722 | 722 | 87,900 | 722 |
| 2008-05-22 | 744 | 747 | 726 | 743 | 63,600 | 743 |
| 2008-05-21 | 748 | 750 | 726 | 736 | 158,200 | 736 |
| 2008-05-20 | 733 | 764 | 730 | 756 | 132,000 | 756 |
| 2008-05-19 | 701 | 736 | 695 | 733 | 130,800 | 733 |
| 2008-05-16 | 702 | 725 | 693 | 701 | 200,300 | 701 |
| 2008-05-15 | 660 | 682 | 654 | 662 | 108,500 | 662 |
| 2008-05-14 | 625 | 639 | 625 | 636 | 98,400 | 636 |
| 2008-05-13 | 625 | 636 | 620 | 635 | 90,300 | 635 |
| 2008-05-12 | 627 | 643 | 607 | 626 | 93,400 | 626 |
| 2008-05-09 | 674 | 675 | 635 | 637 | 95,200 | 637 |
| 2008-05-08 | 687 | 688 | 679 | 679 | 73,000 | 679 |
| 2008-05-07 | 685 | 705 | 681 | 686 | 132,100 | 686 |
| 2008-05-02 | 670 | 692 | 668 | 685 | 93,000 | 685 |
| 2008-05-01 | 660 | 668 | 651 | 658 | 68,100 | 658 |
| 2008-04-30 | 662 | 667 | 651 | 658 | 97,300 | 658 |
| 2008-04-28 | 644 | 660 | 643 | 660 | 77,100 | 660 |
| 2008-04-25 | 651 | 663 | 640 | 654 | 103,700 | 654 |
| 2008-04-24 | 648 | 655 | 644 | 649 | 100,600 | 649 |
| 2008-04-23 | 627 | 647 | 621 | 642 | 94,800 | 642 |
| 2008-04-22 | 636 | 636 | 618 | 624 | 50,700 | 624 |
| 2008-04-21 | 629 | 638 | 614 | 634 | 134,600 | 634 |
| 2008-04-18 | 620 | 633 | 611 | 626 | 147,000 | 626 |
| 2008-04-17 | 608 | 623 | 607 | 619 | 105,900 | 619 |
| 2008-04-16 | 585 | 607 | 584 | 601 | 78,700 | 601 |
| 2008-04-15 | 560 | 589 | 556 | 580 | 100,800 | 580 |
| 2008-04-14 | 563 | 579 | 557 | 559 | 132,800 | 559 |
| 2008-04-11 | 569 | 590 | 569 | 587 | 90,300 | 587 |
| 2008-04-10 | 600 | 600 | 567 | 569 | 136,300 | 569 |
| 2008-04-09 | 609 | 613 | 590 | 599 | 82,000 | 599 |
| 2008-04-08 | 604 | 612 | 596 | 599 | 75,000 | 599 |
| 2008-04-07 | 594 | 607 | 574 | 604 | 83,100 | 604 |
| 2008-04-04 | 607 | 608 | 582 | 592 | 137,500 | 592 |
| 2008-04-03 | 594 | 608 | 591 | 607 | 90,200 | 607 |
| 2008-04-02 | 571 | 591 | 570 | 587 | 120,600 | 587 |
| 2008-04-01 | 567 | 573 | 556 | 570 | 114,700 | 570 |
| 2008-03-31 | 562 | 573 | 545 | 553 | 92,200 | 553 |
| 2008-03-28 | 573 | 573 | 535 | 562 | 104,900 | 562 |
| 2008-03-27 | 552 | 561 | 532 | 550 | 101,500 | 550 |
| 2008-03-26 | 554 | 566 | 554 | 562 | 72,700 | 562 |
| 2008-03-25 | 566 | 579 | 548 | 579 | 193,800 | 579 |
| 2008-03-24 | 530 | 570 | 514 | 556 | 279,200 | 556 |
| 2008-03-21 | 480 | 510 | 478 | 505 | 145,900 | 505 |
| 2008-03-19 | 457 | 478 | 454 | 478 | 153,000 | 478 |
| 2008-03-18 | 448 | 453 | 435 | 450 | 151,100 | 450 |
| 2008-03-17 | 471 | 473 | 425 | 433 | 112,600 | 433 |
| 2008-03-14 | 480 | 480 | 464 | 470 | 195,300 | 470 |
| 2008-03-13 | 505 | 505 | 453 | 465 | 281,000 | 465 |
| 2008-03-12 | 494 | 508 | 488 | 501 | 255,500 | 501 |
| 2008-03-11 | 483 | 510 | 475 | 497 | 175,300 | 497 |
| 2008-03-10 | 502 | 512 | 487 | 498 | 139,800 | 498 |
| 2008-03-07 | 550 | 550 | 516 | 520 | 198,700 | 520 |
| 2008-03-06 | 549 | 573 | 548 | 569 | 177,800 | 569 |
| 2008-03-05 | 556 | 562 | 538 | 543 | 138,100 | 543 |
| 2008-03-04 | 555 | 566 | 545 | 556 | 166,000 | 556 |
| 2008-03-03 | 575 | 575 | 550 | 554 | 281,700 | 554 |
| 2008-02-29 | 596 | 601 | 582 | 592 | 134,900 | 592 |
| 2008-02-28 | 594 | 609 | 590 | 603 | 100,500 | 603 |
| 2008-02-27 | 600 | 605 | 583 | 604 | 156,300 | 604 |
| 2008-02-26 | 602 | 607 | 582 | 582 | 111,700 | 582 |
| 2008-02-25 | 585 | 607 | 582 | 601 | 145,800 | 601 |
| 2008-02-22 | 594 | 602 | 585 | 588 | 114,400 | 588 |
| 2008-02-21 | 604 | 609 | 585 | 598 | 229,600 | 598 |
| 2008-02-20 | 624 | 624 | 583 | 584 | 238,700 | 584 |
| 2008-02-19 | 629 | 644 | 612 | 621 | 149,300 | 621 |
| 2008-02-18 | 634 | 635 | 604 | 619 | 175,800 | 619 |
| 2008-02-15 | 600 | 650 | 588 | 632 | 187,300 | 632 |
| 2008-02-14 | 598 | 611 | 585 | 610 | 200,300 | 610 |
| 2008-02-13 | 574 | 613 | 565 | 568 | 301,700 | 568 |
| 2008-02-12 | 588 | 594 | 564 | 573 | 405,200 | 573 |
| 2008-02-08 | 638 | 646 | 619 | 620 | 108,700 | 620 |
| 2008-02-07 | 620 | 646 | 620 | 636 | 247,000 | 636 |
| 2008-02-06 | 674 | 681 | 617 | 619 | 247,900 | 619 |
| 2008-02-05 | 692 | 710 | 674 | 694 | 157,500 | 694 |
| 2008-02-04 | 708 | 718 | 685 | 713 | 97,800 | 713 |
| 2008-02-01 | 685 | 722 | 685 | 707 | 156,200 | 707 |
| 2008-01-31 | 671 | 694 | 661 | 694 | 137,700 | 694 |
| 2008-01-30 | 669 | 700 | 651 | 661 | 220,700 | 661 |
| 2008-01-29 | 630 | 670 | 630 | 669 | 274,900 | 669 |
| 2008-01-28 | 666 | 673 | 610 | 610 | 177,500 | 610 |
| 2008-01-25 | 633 | 668 | 633 | 666 | 257,300 | 666 |
| 2008-01-24 | 606 | 634 | 606 | 631 | 199,000 | 631 |
| 2008-01-23 | 612 | 618 | 594 | 606 | 138,000 | 606 |
| 2008-01-22 | 613 | 626 | 568 | 594 | 289,200 | 594 |
| 2008-01-21 | 676 | 676 | 618 | 623 | 181,000 | 623 |
| 2008-01-18 | 641 | 676 | 618 | 674 | 185,500 | 674 |
| 2008-01-17 | 615 | 658 | 615 | 647 | 163,500 | 647 |
| 2008-01-16 | 629 | 660 | 615 | 615 | 174,300 | 615 |
| 2008-01-15 | 692 | 707 | 657 | 659 | 165,700 | 659 |
| 2008-01-11 | 725 | 737 | 701 | 701 | 167,800 | 701 |
| 2008-01-10 | 759 | 760 | 725 | 727 | 106,400 | 727 |
| 2008-01-09 | 732 | 755 | 730 | 754 | 104,500 | 754 |
| 2008-01-08 | 745 | 754 | 737 | 746 | 89,800 | 746 |
| 2008-01-07 | 761 | 781 | 747 | 754 | 164,700 | 754 |
| 2008-01-04 | 835 | 835 | 760 | 761 | 146,600 | 761 |
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
