7226 極東開発工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,329	1,366	1,324	1,357	177,200	1,357
2013-12-27	1,307	1,320	1,280	1,319	157,800	1,319
2013-12-26	1,282	1,310	1,280	1,298	135,800	1,298
2013-12-25	1,284	1,289	1,271	1,280	218,700	1,280
2013-12-24	1,280	1,292	1,275	1,280	197,900	1,280
2013-12-20	1,284	1,295	1,275	1,280	247,200	1,280
2013-12-19	1,300	1,300	1,278	1,285	167,700	1,285
2013-12-18	1,296	1,296	1,281	1,289	140,200	1,289
2013-12-17	1,291	1,314	1,288	1,303	163,500	1,303
2013-12-16	1,310	1,310	1,275	1,277	126,200	1,277
2013-12-13	1,303	1,314	1,284	1,301	183,300	1,301
2013-12-12	1,316	1,317	1,293	1,306	79,300	1,306
2013-12-11	1,307	1,326	1,302	1,319	134,700	1,319
2013-12-10	1,314	1,321	1,305	1,307	86,900	1,307
2013-12-09	1,318	1,330	1,296	1,314	167,600	1,314
2013-12-06	1,294	1,308	1,278	1,303	137,100	1,303
2013-12-05	1,305	1,321	1,293	1,294	243,600	1,294
2013-12-04	1,332	1,340	1,310	1,327	171,200	1,327
2013-12-03	1,312	1,350	1,300	1,342	344,700	1,342
2013-12-02	1,268	1,308	1,263	1,300	180,900	1,300
2013-11-29	1,243	1,274	1,243	1,267	273,900	1,267
2013-11-28	1,295	1,309	1,229	1,243	456,000	1,243
2013-11-27	1,324	1,326	1,265	1,270	254,100	1,270
2013-11-26	1,313	1,346	1,312	1,335	215,300	1,335
2013-11-25	1,300	1,329	1,296	1,307	318,800	1,307
2013-11-22	1,295	1,300	1,281	1,296	109,900	1,296
2013-11-21	1,270	1,298	1,270	1,291	111,800	1,291
2013-11-20	1,260	1,280	1,253	1,276	107,300	1,276
2013-11-19	1,279	1,285	1,260	1,266	53,300	1,266
2013-11-18	1,277	1,298	1,271	1,279	134,400	1,279
2013-11-15	1,256	1,280	1,256	1,276	179,900	1,276
2013-11-14	1,247	1,267	1,245	1,256	58,500	1,256
2013-11-13	1,247	1,262	1,242	1,245	84,700	1,245
2013-11-12	1,242	1,263	1,242	1,262	43,100	1,262
2013-11-11	1,269	1,269	1,236	1,242	94,100	1,242
2013-11-08	1,258	1,269	1,245	1,261	138,400	1,261
2013-11-07	1,241	1,270	1,241	1,262	208,100	1,262
2013-11-06	1,181	1,244	1,180	1,233	164,700	1,233
2013-11-05	1,207	1,207	1,174	1,181	88,600	1,181
2013-11-01	1,226	1,231	1,189	1,207	87,300	1,207
2013-10-31	1,247	1,262	1,224	1,226	197,900	1,226
2013-10-30	1,202	1,262	1,202	1,258	349,200	1,258
2013-10-29	1,200	1,204	1,177	1,186	147,900	1,186
2013-10-28	1,224	1,228	1,207	1,218	81,000	1,218
2013-10-25	1,255	1,255	1,216	1,223	182,700	1,223
2013-10-24	1,180	1,258	1,179	1,249	207,700	1,249
2013-10-23	1,213	1,217	1,172	1,178	182,100	1,178
2013-10-22	1,208	1,222	1,208	1,214	98,500	1,214
2013-10-21	1,251	1,263	1,201	1,217	258,500	1,217
2013-10-18	1,255	1,269	1,244	1,264	51,400	1,264
2013-10-17	1,256	1,273	1,245	1,258	48,500	1,258
2013-10-16	1,250	1,253	1,237	1,245	35,500	1,245
2013-10-15	1,265	1,276	1,255	1,260	47,600	1,260
2013-10-11	1,244	1,260	1,240	1,249	86,200	1,249
2013-10-10	1,230	1,250	1,219	1,231	69,900	1,231
2013-10-09	1,222	1,230	1,204	1,230	59,900	1,230
2013-10-08	1,230	1,230	1,208	1,225	81,900	1,225
2013-10-07	1,244	1,257	1,224	1,239	140,600	1,239
2013-10-04	1,250	1,265	1,221	1,243	72,800	1,243
2013-10-03	1,262	1,277	1,251	1,257	123,300	1,257
2013-10-02	1,268	1,270	1,258	1,261	86,900	1,261
2013-10-01	1,270	1,286	1,262	1,268	62,100	1,268
2013-09-30	1,264	1,289	1,249	1,263	94,600	1,263
2013-09-27	1,300	1,300	1,276	1,283	54,200	1,283
2013-09-26	1,275	1,300	1,265	1,300	99,900	1,300
2013-09-25	1,281	1,286	1,271	1,275	120,200	1,275
2013-09-24	1,287	1,287	1,263	1,279	84,900	1,279
2013-09-20	1,276	1,297	1,273	1,286	148,400	1,286
2013-09-19	1,210	1,262	1,203	1,260	181,900	1,260
2013-09-18	1,219	1,232	1,198	1,202	115,500	1,202
2013-09-17	1,195	1,225	1,191	1,219	181,200	1,219
2013-09-13	1,135	1,191	1,135	1,189	135,600	1,189
2013-09-12	1,171	1,175	1,142	1,146	92,400	1,146
2013-09-11	1,197	1,210	1,173	1,189	177,300	1,189
2013-09-10	1,120	1,176	1,120	1,167	130,800	1,167
2013-09-09	1,111	1,130	1,107	1,115	58,600	1,115
2013-09-06	1,084	1,099	1,076	1,095	80,800	1,095
2013-09-05	1,074	1,090	1,070	1,080	57,900	1,080
2013-09-04	1,049	1,076	1,049	1,073	34,000	1,073
2013-09-03	1,040	1,069	1,039	1,060	51,800	1,060
2013-09-02	1,014	1,040	1,012	1,028	48,700	1,028
2013-08-30	1,049	1,057	1,021	1,021	111,400	1,021
2013-08-29	1,050	1,053	1,033	1,048	69,700	1,048
2013-08-28	1,080	1,080	1,049	1,056	74,800	1,056
2013-08-27	1,074	1,108	1,071	1,086	81,400	1,086
2013-08-26	1,074	1,085	1,068	1,074	40,100	1,074
2013-08-23	1,070	1,088	1,066	1,073	62,500	1,073
2013-08-22	1,051	1,068	1,042	1,067	96,900	1,067
2013-08-21	1,061	1,064	1,032	1,045	64,300	1,045
2013-08-20	1,095	1,096	1,052	1,054	68,700	1,054
2013-08-19	1,077	1,097	1,071	1,094	75,400	1,094
2013-08-16	1,084	1,084	1,055	1,066	56,300	1,066
2013-08-15	1,108	1,113	1,079	1,084	62,800	1,084
2013-08-14	1,098	1,122	1,081	1,107	85,500	1,107
2013-08-13	1,077	1,084	1,063	1,082	44,000	1,082
2013-08-12	1,066	1,075	1,048	1,064	58,400	1,064
2013-08-09	1,078	1,083	1,048	1,054	50,000	1,054
2013-08-08	1,079	1,112	1,063	1,067	101,600	1,067
2013-08-07	1,120	1,136	1,085	1,087	114,200	1,087
2013-08-06	1,133	1,163	1,113	1,162	105,200	1,162
2013-08-05	1,129	1,158	1,112	1,144	136,900	1,144
2013-08-02	1,067	1,141	1,059	1,139	192,300	1,139
2013-08-01	1,045	1,070	1,031	1,052	161,400	1,052
2013-07-31	1,043	1,048	1,015	1,015	74,800	1,015
2013-07-30	1,030	1,051	1,013	1,046	85,500	1,046
2013-07-29	1,059	1,059	1,033	1,033	54,000	1,033
2013-07-26	1,083	1,090	1,064	1,064	71,900	1,064
2013-07-25	1,125	1,127	1,103	1,105	41,000	1,105
2013-07-24	1,140	1,144	1,117	1,124	67,200	1,124
2013-07-23	1,163	1,172	1,143	1,153	110,700	1,153
2013-07-22	1,143	1,165	1,136	1,163	95,300	1,163
2013-07-19	1,159	1,160	1,099	1,134	164,700	1,134
2013-07-18	1,161	1,170	1,146	1,153	67,400	1,153
2013-07-17	1,141	1,158	1,141	1,150	55,000	1,150
2013-07-16	1,165	1,167	1,143	1,148	65,200	1,148
2013-07-12	1,148	1,152	1,137	1,148	64,200	1,148
2013-07-11	1,137	1,147	1,122	1,139	67,900	1,139
2013-07-10	1,090	1,169	1,088	1,142	248,800	1,142
2013-07-09	1,066	1,085	1,065	1,078	87,500	1,078
2013-07-08	1,069	1,098	1,054	1,055	101,800	1,055
2013-07-05	1,049	1,069	1,049	1,065	46,600	1,065
2013-07-04	1,072	1,072	1,037	1,041	74,100	1,041
2013-07-03	1,072	1,080	1,064	1,077	65,000	1,077
2013-07-02	1,050	1,073	1,043	1,071	79,600	1,071
2013-07-01	1,000	1,050	996	1,050	130,300	1,050
2013-06-28	973	993	973	987	190,000	987
2013-06-27	978	978	950	969	108,200	969
2013-06-26	993	993	962	965	134,600	965
2013-06-25	1,028	1,028	955	978	229,500	978
2013-06-24	1,031	1,042	1,020	1,029	122,400	1,029
2013-06-21	1,004	1,015	971	1,014	133,600	1,014
2013-06-20	1,019	1,019	995	1,004	95,500	1,004
2013-06-19	1,021	1,036	1,002	1,017	88,800	1,017
2013-06-18	1,040	1,040	1,002	1,008	81,800	1,008
2013-06-17	1,009	1,041	1,006	1,039	45,200	1,039
2013-06-14	1,033	1,038	1,010	1,010	183,700	1,010
2013-06-13	1,026	1,034	997	997	95,800	997
2013-06-12	1,023	1,043	1,007	1,038	74,600	1,038
2013-06-11	1,071	1,075	1,031	1,041	69,300	1,041
2013-06-10	1,019	1,065	1,004	1,062	91,700	1,062
2013-06-07	1,000	1,005	951	985	175,700	985
2013-06-06	1,051	1,078	1,023	1,025	146,500	1,025
2013-06-05	1,088	1,122	1,070	1,070	99,300	1,070
2013-06-04	1,086	1,104	1,049	1,098	122,100	1,098
2013-06-03	1,128	1,132	1,092	1,093	115,400	1,093
2013-05-31	1,162	1,172	1,133	1,141	140,200	1,141
2013-05-30	1,173	1,183	1,139	1,152	210,800	1,152
2013-05-29	1,155	1,207	1,147	1,187	197,600	1,187
2013-05-28	1,105	1,141	1,103	1,132	130,200	1,132
2013-05-27	1,168	1,168	1,105	1,114	300,600	1,114
2013-05-24	1,163	1,200	1,143	1,181	233,100	1,181
2013-05-23	1,239	1,250	1,159	1,161	304,500	1,161
2013-05-22	1,250	1,255	1,236	1,239	119,300	1,239
2013-05-21	1,235	1,242	1,222	1,235	118,400	1,235
2013-05-20	1,248	1,250	1,230	1,235	139,100	1,235
2013-05-17	1,195	1,234	1,183	1,224	326,500	1,224
2013-05-16	1,196	1,200	1,152	1,197	286,700	1,197
2013-05-15	1,191	1,200	1,169	1,186	240,900	1,186
2013-05-14	1,150	1,194	1,150	1,186	325,700	1,186
2013-05-13	1,100	1,146	1,091	1,145	401,500	1,145
2013-05-10	1,028	1,079	1,020	1,070	298,900	1,070
2013-05-09	1,045	1,047	1,018	1,018	77,400	1,018
2013-05-08	1,031	1,048	1,025	1,035	224,300	1,035
2013-05-07	1,030	1,044	1,023	1,030	231,700	1,030
2013-05-02	1,028	1,028	1,000	1,024	184,300	1,024
2013-05-01	1,022	1,028	1,006	1,009	159,500	1,009
2013-04-30	1,003	1,025	994	1,020	190,800	1,020
2013-04-26	1,008	1,010	992	992	159,300	992
2013-04-25	1,003	1,015	1,001	1,006	118,100	1,006
2013-04-24	1,001	1,013	995	1,010	188,600	1,010
2013-04-23	1,000	1,007	991	993	170,400	993
2013-04-22	989	1,012	985	994	187,300	994
2013-04-19	990	990	968	978	70,600	978
2013-04-18	987	992	972	985	68,400	985
2013-04-17	983	993	979	988	77,800	988
2013-04-16	973	990	966	982	119,600	982
2013-04-15	986	994	980	986	65,800	986
2013-04-12	995	997	980	985	71,100	985
2013-04-11	992	1,005	984	994	120,600	994
2013-04-10	985	989	974	984	65,400	984
2013-04-09	996	1,001	978	982	107,100	982
2013-04-08	967	998	967	996	147,200	996
2013-04-05	975	985	943	956	177,200	956
2013-04-04	924	957	910	956	114,000	956
2013-04-03	902	937	902	935	121,600	935
2013-04-02	912	912	888	898	174,500	898
2013-04-01	987	987	932	934	102,200	934
2013-03-29	993	1,000	976	986	81,500	986
2013-03-28	999	1,000	980	987	77,800	987
2013-03-27	977	1,010	977	1,003	107,000	1,003
2013-03-26	995	998	973	978	113,000	978
2013-03-25	1,009	1,011	992	994	105,500	994
2013-03-22	1,016	1,017	994	994	105,900	994
2013-03-21	1,010	1,026	1,005	1,016	124,100	1,016
2013-03-19	1,012	1,029	1,012	1,018	108,500	1,018
2013-03-18	1,005	1,018	997	1,006	111,300	1,006
2013-03-15	989	1,012	989	1,008	124,600	1,008
2013-03-14	1,007	1,008	980	987	164,300	987
2013-03-13	990	1,008	988	1,000	81,200	1,000
2013-03-12	1,000	1,013	989	993	195,900	993
2013-03-11	1,011	1,027	1,008	1,017	219,800	1,017
2013-03-08	994	1,005	983	1,002	215,400	1,002
2013-03-07	1,004	1,009	986	989	79,600	989
2013-03-06	986	1,010	986	1,004	119,400	1,004
2013-03-05	996	1,000	983	985	64,100	985
2013-03-04	1,000	1,013	993	995	116,400	995
2013-03-01	980	1,000	974	997	224,400	997
2013-02-28	955	975	951	970	135,600	970
2013-02-27	946	963	945	949	160,000	949
2013-02-26	922	948	914	941	127,400	941
2013-02-25	952	959	932	935	192,800	935
2013-02-22	958	958	928	940	162,700	940
2013-02-21	949	968	947	958	142,900	958
2013-02-20	952	974	948	970	259,900	970
2013-02-19	936	961	935	952	97,200	952
2013-02-18	933	953	930	940	105,100	940
2013-02-15	938	938	898	933	156,800	933
2013-02-14	932	950	908	935	168,800	935
2013-02-13	960	979	931	940	135,500	940
2013-02-12	988	988	960	960	147,900	960
2013-02-08	1,000	1,002	970	973	177,700	973
2013-02-07	1,035	1,036	1,000	1,007	343,100	1,007
2013-02-06	1,024	1,050	1,016	1,045	216,700	1,045
2013-02-05	999	1,012	994	1,004	87,500	1,004
2013-02-04	1,050	1,050	1,006	1,010	149,600	1,010
2013-02-01	1,036	1,054	1,024	1,033	153,100	1,033
2013-01-31	1,021	1,036	1,002	1,029	177,300	1,029
2013-01-30	976	1,042	971	1,021	472,800	1,021
2013-01-29	970	985	966	968	182,100	968
2013-01-28	991	991	974	975	115,000	975
2013-01-25	999	1,000	981	990	180,600	990
2013-01-24	921	980	921	975	111,400	975
2013-01-23	963	965	908	927	160,900	927
2013-01-22	972	982	945	963	129,500	963
2013-01-21	977	980	955	973	95,600	973
2013-01-18	967	985	967	976	167,500	976
2013-01-17	954	970	913	946	259,200	946
2013-01-16	994	994	943	954	190,800	954
2013-01-15	993	1,006	986	994	197,200	994
2013-01-11	995	997	973	981	169,700	981
2013-01-10	983	995	968	982	155,900	982
2013-01-09	964	996	960	987	172,800	987
2013-01-08	980	996	960	973	130,000	973
2013-01-07	1,009	1,018	971	980	244,600	980
2013-01-04	988	1,034	984	1,009	525,300	1,009

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