7226 極東開発工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 355 | 355 | 340 | 341 | 42,300 | 341 |
| 2009-12-29 | 349 | 350 | 344 | 348 | 28,000 | 348 |
| 2009-12-28 | 353 | 354 | 345 | 348 | 30,400 | 348 |
| 2009-12-25 | 357 | 357 | 347 | 350 | 27,500 | 350 |
| 2009-12-24 | 360 | 360 | 355 | 357 | 44,100 | 357 |
| 2009-12-22 | 346 | 355 | 344 | 350 | 145,800 | 350 |
| 2009-12-21 | 333 | 346 | 333 | 346 | 82,700 | 346 |
| 2009-12-18 | 319 | 333 | 317 | 333 | 51,700 | 333 |
| 2009-12-17 | 326 | 327 | 319 | 320 | 54,000 | 320 |
| 2009-12-16 | 311 | 325 | 311 | 325 | 65,500 | 325 |
| 2009-12-15 | 317 | 320 | 310 | 310 | 48,400 | 310 |
| 2009-12-14 | 320 | 323 | 306 | 316 | 54,500 | 316 |
| 2009-12-11 | 313 | 322 | 309 | 319 | 91,100 | 319 |
| 2009-12-10 | 318 | 318 | 308 | 308 | 73,000 | 308 |
| 2009-12-09 | 335 | 335 | 315 | 320 | 71,800 | 320 |
| 2009-12-08 | 343 | 345 | 329 | 335 | 58,300 | 335 |
| 2009-12-07 | 343 | 351 | 343 | 347 | 31,800 | 347 |
| 2009-12-04 | 348 | 348 | 332 | 341 | 36,300 | 341 |
| 2009-12-03 | 340 | 350 | 334 | 350 | 79,600 | 350 |
| 2009-12-02 | 314 | 347 | 311 | 337 | 199,400 | 337 |
| 2009-12-01 | 310 | 314 | 301 | 308 | 135,800 | 308 |
| 2009-11-30 | 313 | 319 | 304 | 316 | 124,000 | 316 |
| 2009-11-27 | 322 | 323 | 306 | 308 | 85,000 | 308 |
| 2009-11-26 | 330 | 331 | 326 | 327 | 51,200 | 327 |
| 2009-11-25 | 336 | 336 | 322 | 330 | 62,700 | 330 |
| 2009-11-24 | 340 | 344 | 326 | 331 | 63,800 | 331 |
| 2009-11-20 | 340 | 340 | 330 | 335 | 71,000 | 335 |
| 2009-11-19 | 331 | 340 | 323 | 340 | 62,400 | 340 |
| 2009-11-18 | 328 | 337 | 328 | 333 | 28,000 | 333 |
| 2009-11-17 | 335 | 340 | 329 | 330 | 23,000 | 330 |
| 2009-11-16 | 348 | 348 | 337 | 339 | 46,500 | 339 |
| 2009-11-13 | 347 | 351 | 345 | 350 | 30,400 | 350 |
| 2009-11-12 | 354 | 355 | 348 | 348 | 47,300 | 348 |
| 2009-11-11 | 352 | 358 | 350 | 354 | 61,800 | 354 |
| 2009-11-10 | 348 | 360 | 345 | 348 | 80,300 | 348 |
| 2009-11-09 | 355 | 355 | 345 | 345 | 44,200 | 345 |
| 2009-11-06 | 354 | 358 | 347 | 350 | 67,000 | 350 |
| 2009-11-05 | 358 | 358 | 345 | 349 | 81,700 | 349 |
| 2009-11-04 | 352 | 356 | 347 | 356 | 44,900 | 356 |
| 2009-11-02 | 361 | 361 | 347 | 357 | 41,600 | 357 |
| 2009-10-30 | 359 | 367 | 356 | 362 | 60,700 | 362 |
| 2009-10-29 | 353 | 363 | 350 | 359 | 87,300 | 359 |
| 2009-10-28 | 359 | 365 | 356 | 357 | 130,900 | 357 |
| 2009-10-27 | 366 | 368 | 352 | 365 | 153,400 | 365 |
| 2009-10-26 | 354 | 367 | 354 | 366 | 80,500 | 366 |
| 2009-10-23 | 363 | 366 | 353 | 353 | 63,400 | 353 |
| 2009-10-22 | 356 | 363 | 350 | 363 | 77,500 | 363 |
| 2009-10-21 | 352 | 354 | 343 | 354 | 88,400 | 354 |
| 2009-10-20 | 341 | 354 | 341 | 347 | 95,300 | 347 |
| 2009-10-19 | 340 | 346 | 336 | 346 | 67,100 | 346 |
| 2009-10-16 | 343 | 344 | 333 | 339 | 48,900 | 339 |
| 2009-10-15 | 338 | 350 | 338 | 343 | 76,500 | 343 |
| 2009-10-14 | 339 | 340 | 329 | 333 | 92,900 | 333 |
| 2009-10-13 | 346 | 347 | 337 | 342 | 84,800 | 342 |
| 2009-10-09 | 335 | 342 | 331 | 342 | 60,900 | 342 |
| 2009-10-08 | 323 | 332 | 323 | 327 | 90,800 | 327 |
| 2009-10-07 | 331 | 336 | 311 | 323 | 125,100 | 323 |
| 2009-10-06 | 340 | 342 | 328 | 332 | 111,400 | 332 |
| 2009-10-05 | 340 | 347 | 340 | 345 | 69,900 | 345 |
| 2009-10-02 | 339 | 345 | 335 | 345 | 59,900 | 345 |
| 2009-10-01 | 353 | 353 | 344 | 349 | 45,200 | 349 |
| 2009-09-30 | 349 | 363 | 349 | 358 | 38,700 | 358 |
| 2009-09-29 | 358 | 360 | 346 | 355 | 69,200 | 355 |
| 2009-09-28 | 368 | 368 | 349 | 353 | 55,200 | 353 |
| 2009-09-25 | 376 | 376 | 353 | 359 | 64,300 | 359 |
| 2009-09-24 | 371 | 374 | 361 | 374 | 85,500 | 374 |
| 2009-09-18 | 360 | 365 | 354 | 365 | 121,300 | 365 |
| 2009-09-17 | 349 | 360 | 349 | 360 | 59,700 | 360 |
| 2009-09-16 | 353 | 355 | 342 | 344 | 113,000 | 344 |
| 2009-09-15 | 362 | 362 | 348 | 350 | 90,500 | 350 |
| 2009-09-14 | 367 | 368 | 357 | 361 | 39,600 | 361 |
| 2009-09-11 | 371 | 371 | 362 | 364 | 115,900 | 364 |
| 2009-09-10 | 364 | 369 | 362 | 365 | 84,800 | 365 |
| 2009-09-09 | 357 | 363 | 355 | 359 | 65,400 | 359 |
| 2009-09-08 | 352 | 359 | 351 | 357 | 73,900 | 357 |
| 2009-09-07 | 356 | 359 | 351 | 351 | 34,600 | 351 |
| 2009-09-04 | 362 | 367 | 350 | 352 | 81,700 | 352 |
| 2009-09-03 | 363 | 364 | 351 | 357 | 112,500 | 357 |
| 2009-09-02 | 372 | 373 | 362 | 368 | 85,700 | 368 |
| 2009-09-01 | 376 | 381 | 373 | 373 | 61,900 | 373 |
| 2009-08-31 | 385 | 396 | 381 | 381 | 54,800 | 381 |
| 2009-08-28 | 384 | 385 | 378 | 381 | 29,300 | 381 |
| 2009-08-27 | 387 | 389 | 371 | 380 | 60,000 | 380 |
| 2009-08-26 | 393 | 395 | 390 | 392 | 26,200 | 392 |
| 2009-08-25 | 393 | 393 | 386 | 386 | 31,200 | 386 |
| 2009-08-24 | 395 | 396 | 387 | 391 | 44,700 | 391 |
| 2009-08-21 | 392 | 394 | 378 | 381 | 65,800 | 381 |
| 2009-08-20 | 389 | 392 | 379 | 392 | 59,100 | 392 |
| 2009-08-19 | 376 | 394 | 376 | 387 | 78,000 | 387 |
| 2009-08-18 | 368 | 380 | 368 | 374 | 36,500 | 374 |
| 2009-08-17 | 381 | 381 | 370 | 370 | 52,400 | 370 |
| 2009-08-14 | 375 | 381 | 374 | 379 | 44,800 | 379 |
| 2009-08-13 | 369 | 376 | 366 | 373 | 38,900 | 373 |
| 2009-08-12 | 361 | 372 | 361 | 365 | 67,500 | 365 |
| 2009-08-11 | 363 | 367 | 360 | 361 | 45,700 | 361 |
| 2009-08-10 | 370 | 374 | 354 | 361 | 145,600 | 361 |
| 2009-08-07 | 370 | 371 | 345 | 355 | 199,900 | 355 |
| 2009-08-06 | 382 | 383 | 371 | 375 | 122,000 | 375 |
| 2009-08-05 | 395 | 399 | 379 | 383 | 46,400 | 383 |
| 2009-08-04 | 394 | 400 | 392 | 399 | 65,900 | 399 |
| 2009-08-03 | 395 | 395 | 384 | 389 | 49,100 | 389 |
| 2009-07-31 | 405 | 405 | 384 | 390 | 71,600 | 390 |
| 2009-07-30 | 392 | 403 | 391 | 402 | 48,500 | 402 |
| 2009-07-29 | 392 | 399 | 392 | 396 | 41,100 | 396 |
| 2009-07-28 | 398 | 400 | 392 | 393 | 26,600 | 393 |
| 2009-07-27 | 398 | 402 | 391 | 395 | 51,400 | 395 |
| 2009-07-24 | 386 | 395 | 386 | 393 | 54,300 | 393 |
| 2009-07-23 | 392 | 396 | 383 | 383 | 135,300 | 383 |
| 2009-07-22 | 390 | 392 | 384 | 392 | 102,600 | 392 |
| 2009-07-21 | 383 | 391 | 372 | 383 | 84,200 | 383 |
| 2009-07-17 | 369 | 374 | 365 | 373 | 32,700 | 373 |
| 2009-07-16 | 373 | 379 | 357 | 361 | 65,400 | 361 |
| 2009-07-15 | 373 | 376 | 358 | 363 | 50,100 | 363 |
| 2009-07-14 | 376 | 381 | 370 | 375 | 58,000 | 375 |
| 2009-07-13 | 389 | 396 | 370 | 374 | 50,900 | 374 |
| 2009-07-10 | 397 | 398 | 387 | 389 | 51,700 | 389 |
| 2009-07-09 | 415 | 419 | 393 | 395 | 87,100 | 395 |
| 2009-07-08 | 421 | 428 | 417 | 417 | 59,200 | 417 |
| 2009-07-07 | 420 | 434 | 418 | 421 | 48,900 | 421 |
| 2009-07-06 | 430 | 430 | 416 | 418 | 61,700 | 418 |
| 2009-07-03 | 440 | 440 | 409 | 429 | 68,800 | 429 |
| 2009-07-02 | 455 | 455 | 443 | 444 | 40,300 | 444 |
| 2009-07-01 | 447 | 462 | 447 | 459 | 47,600 | 459 |
| 2009-06-30 | 463 | 463 | 450 | 461 | 22,400 | 461 |
| 2009-06-29 | 457 | 469 | 446 | 453 | 32,300 | 453 |
| 2009-06-26 | 465 | 465 | 455 | 457 | 37,200 | 457 |
| 2009-06-25 | 461 | 470 | 453 | 463 | 57,600 | 463 |
| 2009-06-24 | 455 | 455 | 450 | 451 | 30,100 | 451 |
| 2009-06-23 | 453 | 453 | 445 | 447 | 44,000 | 447 |
| 2009-06-22 | 442 | 458 | 440 | 458 | 49,900 | 458 |
| 2009-06-19 | 455 | 455 | 440 | 442 | 38,600 | 442 |
| 2009-06-18 | 443 | 447 | 442 | 447 | 17,700 | 447 |
| 2009-06-17 | 444 | 449 | 442 | 448 | 23,900 | 448 |
| 2009-06-16 | 441 | 445 | 440 | 440 | 49,300 | 440 |
| 2009-06-15 | 450 | 454 | 445 | 447 | 24,200 | 447 |
| 2009-06-12 | 450 | 455 | 445 | 448 | 54,200 | 448 |
| 2009-06-11 | 450 | 458 | 448 | 450 | 18,300 | 450 |
| 2009-06-10 | 456 | 460 | 446 | 455 | 34,400 | 455 |
| 2009-06-09 | 470 | 470 | 446 | 446 | 54,500 | 446 |
| 2009-06-08 | 436 | 476 | 435 | 471 | 68,500 | 471 |
| 2009-06-05 | 451 | 452 | 438 | 441 | 50,500 | 441 |
| 2009-06-04 | 444 | 451 | 444 | 446 | 37,900 | 446 |
| 2009-06-03 | 448 | 456 | 444 | 449 | 26,500 | 449 |
| 2009-06-02 | 455 | 457 | 448 | 449 | 35,600 | 449 |
| 2009-06-01 | 447 | 455 | 447 | 450 | 36,200 | 450 |
| 2009-05-29 | 442 | 445 | 440 | 443 | 36,100 | 443 |
| 2009-05-28 | 445 | 453 | 445 | 447 | 42,700 | 447 |
| 2009-05-27 | 439 | 452 | 438 | 441 | 44,800 | 441 |
| 2009-05-26 | 433 | 437 | 431 | 436 | 32,700 | 436 |
| 2009-05-25 | 419 | 430 | 419 | 429 | 32,600 | 429 |
| 2009-05-22 | 417 | 419 | 417 | 418 | 28,200 | 418 |
| 2009-05-21 | 416 | 421 | 408 | 417 | 35,900 | 417 |
| 2009-05-20 | 395 | 419 | 395 | 411 | 50,900 | 411 |
| 2009-05-19 | 391 | 391 | 382 | 390 | 30,900 | 390 |
| 2009-05-18 | 385 | 393 | 378 | 381 | 40,400 | 381 |
| 2009-05-15 | 387 | 398 | 387 | 395 | 41,500 | 395 |
| 2009-05-14 | 398 | 420 | 388 | 392 | 86,400 | 392 |
| 2009-05-13 | 424 | 425 | 412 | 418 | 30,500 | 418 |
| 2009-05-12 | 410 | 422 | 410 | 417 | 31,800 | 417 |
| 2009-05-11 | 418 | 424 | 416 | 420 | 24,100 | 420 |
| 2009-05-08 | 420 | 423 | 414 | 423 | 18,600 | 423 |
| 2009-05-07 | 411 | 425 | 407 | 415 | 53,000 | 415 |
| 2009-05-01 | 409 | 414 | 402 | 406 | 41,500 | 406 |
| 2009-04-30 | 389 | 419 | 389 | 417 | 55,900 | 417 |
| 2009-04-28 | 390 | 395 | 382 | 384 | 59,800 | 384 |
| 2009-04-27 | 389 | 395 | 383 | 387 | 30,000 | 387 |
| 2009-04-24 | 371 | 385 | 371 | 379 | 43,400 | 379 |
| 2009-04-23 | 369 | 373 | 364 | 370 | 78,200 | 370 |
| 2009-04-22 | 374 | 374 | 362 | 369 | 50,800 | 369 |
| 2009-04-21 | 361 | 371 | 349 | 369 | 58,700 | 369 |
| 2009-04-20 | 367 | 367 | 357 | 362 | 33,500 | 362 |
| 2009-04-17 | 355 | 364 | 351 | 359 | 33,200 | 359 |
| 2009-04-16 | 358 | 361 | 347 | 350 | 18,800 | 350 |
| 2009-04-15 | 360 | 360 | 346 | 356 | 45,900 | 356 |
| 2009-04-14 | 355 | 360 | 352 | 359 | 98,700 | 359 |
| 2009-04-13 | 348 | 355 | 346 | 355 | 26,200 | 355 |
| 2009-04-10 | 348 | 350 | 341 | 343 | 18,200 | 343 |
| 2009-04-09 | 341 | 351 | 336 | 347 | 88,400 | 347 |
| 2009-04-08 | 352 | 353 | 339 | 340 | 39,400 | 340 |
| 2009-04-07 | 357 | 366 | 355 | 357 | 65,300 | 357 |
| 2009-04-06 | 365 | 369 | 355 | 359 | 53,600 | 359 |
| 2009-04-03 | 368 | 374 | 355 | 370 | 50,000 | 370 |
| 2009-04-02 | 344 | 371 | 343 | 368 | 71,200 | 368 |
| 2009-04-01 | 330 | 341 | 330 | 339 | 22,100 | 339 |
| 2009-03-31 | 345 | 349 | 333 | 335 | 35,600 | 335 |
| 2009-03-30 | 350 | 357 | 344 | 345 | 32,700 | 345 |
| 2009-03-27 | 358 | 360 | 334 | 346 | 48,200 | 346 |
| 2009-03-26 | 346 | 360 | 346 | 356 | 52,400 | 356 |
| 2009-03-25 | 350 | 357 | 348 | 356 | 52,000 | 356 |
| 2009-03-24 | 342 | 347 | 338 | 347 | 65,700 | 347 |
| 2009-03-23 | 324 | 337 | 324 | 337 | 77,200 | 337 |
| 2009-03-19 | 322 | 324 | 317 | 324 | 39,600 | 324 |
| 2009-03-18 | 320 | 322 | 316 | 319 | 46,400 | 319 |
| 2009-03-17 | 330 | 330 | 316 | 322 | 74,300 | 322 |
| 2009-03-16 | 327 | 338 | 327 | 329 | 53,100 | 329 |
| 2009-03-13 | 308 | 322 | 308 | 315 | 79,700 | 315 |
| 2009-03-12 | 315 | 319 | 310 | 313 | 48,600 | 313 |
| 2009-03-11 | 320 | 321 | 305 | 315 | 25,100 | 315 |
| 2009-03-10 | 321 | 326 | 308 | 310 | 56,100 | 310 |
| 2009-03-09 | 326 | 327 | 322 | 323 | 24,300 | 323 |
| 2009-03-06 | 332 | 332 | 324 | 325 | 40,700 | 325 |
| 2009-03-05 | 331 | 333 | 326 | 332 | 44,100 | 332 |
| 2009-03-04 | 321 | 333 | 321 | 333 | 35,600 | 333 |
| 2009-03-03 | 322 | 326 | 321 | 325 | 13,000 | 325 |
| 2009-03-02 | 324 | 328 | 324 | 326 | 26,000 | 326 |
| 2009-02-27 | 330 | 330 | 324 | 329 | 23,000 | 329 |
| 2009-02-26 | 332 | 332 | 326 | 330 | 58,000 | 330 |
| 2009-02-25 | 324 | 332 | 320 | 332 | 38,700 | 332 |
| 2009-02-24 | 318 | 323 | 307 | 319 | 79,700 | 319 |
| 2009-02-23 | 320 | 320 | 310 | 318 | 67,100 | 318 |
| 2009-02-20 | 332 | 332 | 316 | 320 | 75,300 | 320 |
| 2009-02-19 | 329 | 332 | 326 | 332 | 50,200 | 332 |
| 2009-02-18 | 322 | 330 | 315 | 328 | 29,800 | 328 |
| 2009-02-17 | 328 | 333 | 326 | 327 | 27,900 | 327 |
| 2009-02-16 | 320 | 333 | 320 | 327 | 52,100 | 327 |
| 2009-02-13 | 320 | 321 | 309 | 310 | 63,900 | 310 |
| 2009-02-12 | 315 | 325 | 315 | 323 | 73,400 | 323 |
| 2009-02-10 | 323 | 327 | 316 | 324 | 42,800 | 324 |
| 2009-02-09 | 321 | 327 | 313 | 315 | 59,900 | 315 |
| 2009-02-06 | 325 | 329 | 319 | 322 | 47,800 | 322 |
| 2009-02-05 | 330 | 331 | 321 | 327 | 62,200 | 327 |
| 2009-02-04 | 328 | 337 | 328 | 337 | 31,900 | 337 |
| 2009-02-03 | 329 | 341 | 329 | 333 | 34,600 | 333 |
| 2009-02-02 | 326 | 338 | 315 | 334 | 53,500 | 334 |
| 2009-01-30 | 332 | 339 | 325 | 330 | 54,700 | 330 |
| 2009-01-29 | 346 | 351 | 343 | 347 | 50,000 | 347 |
| 2009-01-28 | 342 | 349 | 329 | 343 | 66,200 | 343 |
| 2009-01-27 | 330 | 350 | 320 | 349 | 99,400 | 349 |
| 2009-01-26 | 336 | 341 | 331 | 331 | 27,200 | 331 |
| 2009-01-23 | 337 | 342 | 335 | 336 | 46,200 | 336 |
| 2009-01-22 | 345 | 345 | 336 | 337 | 69,600 | 337 |
| 2009-01-21 | 330 | 344 | 326 | 339 | 74,900 | 339 |
| 2009-01-20 | 343 | 343 | 328 | 335 | 48,700 | 335 |
| 2009-01-19 | 344 | 345 | 337 | 342 | 32,600 | 342 |
| 2009-01-16 | 331 | 346 | 331 | 343 | 76,500 | 343 |
| 2009-01-15 | 332 | 339 | 326 | 329 | 53,500 | 329 |
| 2009-01-14 | 333 | 342 | 328 | 337 | 55,100 | 337 |
| 2009-01-13 | 330 | 331 | 321 | 328 | 70,000 | 328 |
| 2009-01-09 | 327 | 339 | 326 | 334 | 66,400 | 334 |
| 2009-01-08 | 329 | 329 | 321 | 324 | 72,100 | 324 |
| 2009-01-07 | 328 | 344 | 328 | 331 | 177,400 | 331 |
| 2009-01-06 | 328 | 330 | 324 | 327 | 30,700 | 327 |
| 2009-01-05 | 328 | 329 | 322 | 322 | 24,500 | 322 |
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
