7226 極東開発工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	340	343	340	341	18,100	341
2010-12-29	340	342	340	342	29,000	342
2010-12-28	341	343	341	341	14,400	341
2010-12-27	348	348	341	341	22,500	341
2010-12-24	348	349	348	348	49,000	348
2010-12-22	347	352	347	348	131,100	348
2010-12-21	344	347	340	347	93,500	347
2010-12-20	346	347	338	339	201,500	339
2010-12-17	335	341	335	341	196,600	341
2010-12-16	337	340	337	338	53,500	338
2010-12-15	338	338	336	336	54,500	336
2010-12-14	336	340	334	339	147,500	339
2010-12-13	333	338	332	338	61,000	338
2010-12-10	335	339	335	337	133,400	337
2010-12-09	334	335	325	335	51,800	335
2010-12-08	334	337	333	336	73,800	336
2010-12-07	335	335	315	334	71,200	334
2010-12-06	334	334	329	332	47,100	332
2010-12-03	332	334	331	332	35,000	332
2010-12-02	330	332	324	330	56,800	330
2010-12-01	321	323	320	322	31,900	322
2010-11-30	324	330	321	322	80,400	322
2010-11-29	321	325	319	324	36,300	324
2010-11-26	320	327	317	323	105,300	323
2010-11-25	319	323	319	321	41,000	321
2010-11-24	321	321	313	314	125,100	314
2010-11-22	318	324	318	323	62,700	323
2010-11-19	315	318	312	318	162,100	318
2010-11-18	307	312	307	312	51,200	312
2010-11-17	300	305	299	305	45,500	305
2010-11-16	301	302	299	301	37,000	301
2010-11-15	297	299	295	298	61,800	298
2010-11-12	294	299	294	294	53,200	294
2010-11-11	286	292	284	292	99,600	292
2010-11-10	280	290	280	285	121,500	285
2010-11-09	283	284	280	281	125,300	281
2010-11-08	283	287	282	283	97,700	283
2010-11-05	280	287	275	281	109,900	281
2010-11-04	275	281	275	279	41,800	279
2010-11-02	278	279	271	273	35,200	273
2010-11-01	276	282	273	277	38,100	277
2010-10-29	285	285	276	278	47,000	278
2010-10-28	294	297	290	290	41,300	290
2010-10-27	300	300	295	296	22,900	296
2010-10-26	300	306	299	301	39,300	301
2010-10-25	306	306	301	303	32,700	303
2010-10-22	307	307	305	307	40,000	307
2010-10-21	306	307	301	307	48,900	307
2010-10-20	307	307	301	304	96,000	304
2010-10-19	308	310	306	306	39,500	306
2010-10-18	308	308	305	308	33,000	308
2010-10-15	306	310	304	309	59,400	309
2010-10-14	313	314	298	309	57,500	309
2010-10-13	312	313	306	310	31,700	310
2010-10-12	315	315	307	309	27,100	309
2010-10-08	308	318	308	314	46,300	314
2010-10-07	309	315	309	313	52,300	313
2010-10-06	305	313	303	312	43,900	312
2010-10-05	297	310	295	306	59,800	306
2010-10-04	305	305	300	300	24,700	300
2010-10-01	309	309	301	307	26,800	307
2010-09-30	318	319	310	310	52,600	310
2010-09-29	307	318	296	318	87,200	318
2010-09-28	300	309	300	309	25,800	309
2010-09-27	302	304	299	304	26,200	304
2010-09-24	301	305	296	302	78,100	302
2010-09-22	294	301	293	301	74,200	301
2010-09-21	288	292	287	289	55,900	289
2010-09-17	280	283	278	282	41,400	282
2010-09-16	276	280	274	278	19,500	278
2010-09-15	267	278	266	275	34,500	275
2010-09-14	271	273	267	269	15,400	269
2010-09-13	272	274	271	272	21,800	272
2010-09-10	265	275	265	273	76,100	273
2010-09-09	267	275	267	270	15,400	270
2010-09-08	267	272	267	267	25,000	267
2010-09-07	273	276	273	273	19,400	273
2010-09-06	273	278	273	275	30,300	275
2010-09-03	270	278	270	273	24,600	273
2010-09-02	266	275	266	270	59,300	270
2010-09-01	264	270	264	265	45,000	265
2010-08-31	270	272	267	267	45,500	267
2010-08-30	273	280	273	276	26,600	276
2010-08-27	275	279	270	271	62,200	271
2010-08-26	279	281	275	277	15,200	277
2010-08-25	278	291	274	281	36,100	281
2010-08-24	286	286	279	281	50,000	281
2010-08-23	294	294	285	286	69,500	286
2010-08-20	292	294	288	294	40,800	294
2010-08-19	293	294	290	293	33,600	293
2010-08-18	293	293	290	291	15,900	291
2010-08-17	288	293	287	292	9,600	292
2010-08-16	291	293	289	292	13,600	292
2010-08-13	290	292	284	291	36,900	291
2010-08-12	280	288	280	288	37,000	288
2010-08-11	288	288	282	282	41,900	282
2010-08-10	293	295	288	288	46,400	288
2010-08-09	293	296	293	295	35,900	295
2010-08-06	291	295	291	292	48,800	292
2010-08-05	297	297	291	295	30,700	295
2010-08-04	296	298	293	294	20,700	294
2010-08-03	297	299	297	298	21,300	298
2010-08-02	295	303	295	296	25,400	296
2010-07-30	300	300	295	297	26,200	297
2010-07-29	304	305	301	302	21,800	302
2010-07-28	308	308	303	306	38,300	306
2010-07-27	306	308	304	306	19,300	306
2010-07-26	309	311	305	305	15,600	305
2010-07-23	309	310	305	307	88,500	307
2010-07-22	299	312	298	309	98,900	309
2010-07-21	299	300	296	298	60,800	298
2010-07-20	297	299	295	296	33,700	296
2010-07-16	298	298	293	297	48,700	297
2010-07-15	300	300	297	297	25,600	297
2010-07-14	305	306	300	301	27,800	301
2010-07-13	304	304	299	299	23,100	299
2010-07-12	299	305	299	301	32,300	301
2010-07-09	302	302	298	299	38,200	299
2010-07-08	300	300	296	298	54,700	298
2010-07-07	300	301	296	296	33,900	296
2010-07-06	299	303	299	303	14,300	303
2010-07-05	298	302	298	300	18,500	300
2010-07-02	302	302	297	299	16,500	299
2010-07-01	297	301	296	299	20,100	299
2010-06-30	296	303	296	296	41,100	296
2010-06-29	307	307	299	302	47,300	302
2010-06-28	304	307	302	305	25,300	305
2010-06-25	307	310	302	307	73,000	307
2010-06-24	314	314	309	310	31,400	310
2010-06-23	320	320	313	314	38,600	314
2010-06-22	320	322	313	322	63,800	322
2010-06-21	318	327	317	323	44,200	323
2010-06-18	312	316	312	313	28,400	313
2010-06-17	313	318	310	311	50,900	311
2010-06-16	311	315	310	311	38,800	311
2010-06-15	306	309	306	306	18,400	306
2010-06-14	310	310	305	307	32,300	307
2010-06-11	311	312	305	305	66,200	305
2010-06-10	305	308	305	306	29,900	306
2010-06-09	310	310	307	308	26,900	308
2010-06-08	305	313	305	308	23,200	308
2010-06-07	311	312	306	306	31,600	306
2010-06-04	321	323	316	316	26,400	316
2010-06-03	310	317	309	317	47,800	317
2010-06-02	310	315	307	307	39,000	307
2010-06-01	312	313	307	310	62,500	310
2010-05-31	309	312	306	311	72,100	311
2010-05-28	315	319	307	308	130,900	308
2010-05-27	305	315	305	314	88,400	314
2010-05-26	317	321	307	308	85,000	308
2010-05-25	313	319	313	315	62,400	315
2010-05-24	317	323	312	318	89,800	318
2010-05-21	325	325	314	320	72,400	320
2010-05-20	331	337	327	329	49,600	329
2010-05-19	325	333	318	329	80,900	329
2010-05-18	340	343	324	325	140,700	325
2010-05-17	356	360	330	336	101,600	336
2010-05-14	353	363	353	360	61,100	360
2010-05-13	334	364	334	358	132,100	358
2010-05-12	343	346	330	334	67,100	334
2010-05-11	345	356	337	337	73,800	337
2010-05-10	330	345	330	341	72,700	341
2010-05-07	348	350	337	337	96,600	337
2010-05-06	350	357	348	351	65,600	351
2010-04-30	351	366	351	358	127,400	358
2010-04-28	356	362	353	355	112,500	355
2010-04-27	363	364	357	360	81,200	360
2010-04-26	361	363	355	361	135,900	361
2010-04-23	365	370	362	365	62,300	365
2010-04-22	360	367	355	365	154,000	365
2010-04-21	360	363	357	360	110,800	360
2010-04-20	359	363	355	357	94,100	357
2010-04-19	360	365	357	359	91,100	359
2010-04-16	376	377	367	369	78,500	369
2010-04-15	377	382	376	376	67,400	376
2010-04-14	375	376	373	375	64,200	375
2010-04-13	377	377	371	372	49,200	372
2010-04-12	379	379	374	375	57,000	375
2010-04-09	369	377	365	375	73,700	375
2010-04-08	371	373	359	370	66,000	370
2010-04-07	373	373	362	372	46,000	372
2010-04-06	372	373	357	370	111,700	370
2010-04-05	360	372	360	372	87,700	372
2010-04-02	356	359	356	358	40,100	358
2010-04-01	352	353	346	353	43,700	353
2010-03-31	350	358	350	351	54,000	351
2010-03-30	346	352	344	352	60,600	352
2010-03-29	344	351	338	348	65,500	348
2010-03-26	340	345	336	344	122,700	344
2010-03-25	337	343	336	340	84,900	340
2010-03-24	330	335	330	335	88,800	335
2010-03-23	323	329	323	328	68,600	328
2010-03-19	324	328	322	328	57,900	328
2010-03-18	325	329	324	326	34,500	326
2010-03-17	328	329	323	325	46,600	325
2010-03-16	323	328	322	327	43,100	327
2010-03-15	330	330	325	326	32,300	326
2010-03-12	326	327	320	327	89,900	327
2010-03-11	319	322	314	322	27,900	322
2010-03-10	322	322	312	312	46,500	312
2010-03-09	321	323	315	319	41,400	319
2010-03-08	319	323	316	318	65,100	318
2010-03-05	309	312	306	311	37,600	311
2010-03-04	307	311	303	304	52,500	304
2010-03-03	312	313	306	310	48,000	310
2010-03-02	304	305	302	305	39,500	305
2010-03-01	299	303	299	302	26,800	302
2010-02-26	300	302	298	299	46,000	299
2010-02-25	302	304	297	300	122,200	300
2010-02-24	303	305	300	302	187,900	302
2010-02-23	304	307	302	304	169,600	304
2010-02-22	302	309	302	309	144,200	309
2010-02-19	304	305	298	300	149,700	300
2010-02-18	307	307	302	304	79,500	304
2010-02-17	306	308	303	308	73,000	308
2010-02-16	305	307	302	303	55,100	303
2010-02-15	305	306	304	304	36,400	304
2010-02-12	305	306	303	303	59,300	303
2010-02-10	306	308	304	304	40,000	304
2010-02-09	303	306	302	305	27,200	305
2010-02-08	306	310	306	306	41,700	306
2010-02-05	305	314	304	311	52,000	311
2010-02-04	307	316	305	309	110,900	309
2010-02-03	310	312	307	307	57,500	307
2010-02-02	308	309	304	307	38,900	307
2010-02-01	310	310	303	304	76,700	304
2010-01-29	318	320	311	311	69,500	311
2010-01-28	317	324	316	321	24,200	321
2010-01-27	320	321	317	317	46,400	317
2010-01-26	323	327	318	319	57,400	319
2010-01-25	327	327	320	324	35,000	324
2010-01-22	335	335	320	327	73,100	327
2010-01-21	332	338	327	338	81,000	338
2010-01-20	328	335	326	334	61,300	334
2010-01-19	324	325	319	322	73,400	322
2010-01-18	331	331	325	326	46,700	326
2010-01-15	338	341	329	331	75,700	331
2010-01-14	337	342	336	340	44,800	340
2010-01-13	347	355	337	341	50,700	341
2010-01-12	340	347	339	347	61,800	347
2010-01-08	338	344	335	339	53,800	339
2010-01-07	344	345	340	341	24,000	341
2010-01-06	345	347	336	342	35,800	342
2010-01-05	348	348	340	341	32,100	341
2010-01-04	341	349	341	343	10,800	343

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11月
日	月	火	水	木	金	土
« 10月31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