7226 極東開発工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6211,6211,5941,60934,8001,609
2019-12-271,6411,6431,6251,62944,2001,629
2019-12-261,6361,6381,6061,62742,6001,627
2019-12-251,6381,6621,6161,62942,0001,629
2019-12-241,6561,6641,6411,64365,0001,643
2019-12-231,6501,6641,6501,65035,7001,650
2019-12-201,6441,6701,6401,64379,4001,643
2019-12-191,6351,6451,6271,64335,8001,643
2019-12-181,6791,6791,6381,63940,6001,639
2019-12-171,6671,6831,6501,67981,1001,679
2019-12-161,6531,6651,6431,65340,5001,653
2019-12-131,6661,6671,6421,64794,4001,647
2019-12-121,6301,6331,6051,61855,0001,618
2019-12-111,6381,6391,6051,62074,1001,620
2019-12-101,6531,6531,6291,65066,3001,650
2019-12-091,6571,6661,6341,65680,6001,656
2019-12-061,6241,6441,6231,63378,4001,633
2019-12-051,6151,6171,6011,61757,0001,617
2019-12-041,5911,6141,5771,61246,1001,612
2019-12-031,6001,6081,5831,60442,4001,604
2019-12-021,6151,6441,6141,63138,8001,631
2019-11-291,6221,6271,6081,61464,7001,614
2019-11-281,6291,6331,6041,61646,7001,616
2019-11-271,6201,6301,6041,62946,4001,629
2019-11-261,6261,6301,6121,62089,2001,620
2019-11-251,6101,6291,6091,61978,4001,619
2019-11-221,5821,5991,5821,58850,2001,588
2019-11-211,5591,5881,5501,58279,4001,582
2019-11-201,5651,5811,5531,55951,7001,559
2019-11-191,5691,5861,5671,57653,4001,576
2019-11-181,6071,6101,5741,58178,3001,581
2019-11-151,5721,5981,5631,59861,6001,598
2019-11-141,6211,6241,5601,56696,4001,566
2019-11-131,5921,5971,5791,59283,1001,592
2019-11-121,5551,5931,5441,59268,1001,592
2019-11-111,5721,5741,5381,554100,9001,554
2019-11-081,5851,6281,5571,591190,7001,591
2019-11-071,4941,5701,4931,557203,9001,557
2019-11-061,5271,5321,4881,503209,0001,503
2019-11-051,4911,5201,4901,516103,8001,516
2019-11-011,4641,4871,4581,48683,5001,486
2019-10-311,4541,4661,4301,46474,2001,464
2019-10-301,4661,4661,4451,465207,1001,465
2019-10-291,4451,4621,4401,459110,8001,459
2019-10-281,4351,4491,4221,42899,2001,428
2019-10-251,4301,4371,4181,43168,8001,431
2019-10-241,4131,4281,4061,428100,4001,428
2019-10-231,3951,3981,3791,39890,1001,398
2019-10-211,3821,3971,3651,38963,3001,389
2019-10-181,3811,3941,3671,37562,0001,375
2019-10-171,4011,4011,3671,37173,1001,371
2019-10-161,4001,4211,3991,404143,8001,404
2019-10-151,3721,3891,3701,385105,3001,385
2019-10-111,3471,3581,3371,35674,0001,356
2019-10-101,3421,3501,3231,329100,4001,329
2019-10-091,3021,3301,2951,33056,5001,330
2019-10-081,2981,3101,2871,31081,9001,310
2019-10-071,2951,3021,2721,29149,1001,291
2019-10-041,2691,3021,2691,29767,0001,297
2019-10-031,2791,2871,2681,28278,7001,282
2019-10-021,3041,3261,3031,31753,2001,317
2019-10-011,3001,3251,2911,31849,8001,318
2019-09-301,3101,3161,2871,29768,2001,297
2019-09-271,3561,3611,3101,328107,5001,328
2019-09-261,3661,3841,3471,353160,2001,353
2019-09-251,3491,3701,3391,36176,9001,361
2019-09-241,3491,3671,3421,354107,0001,354
2019-09-201,3451,3631,3401,354147,9001,354
2019-09-191,3111,3381,3111,332136,3001,332
2019-09-181,3271,3451,3271,330101,9001,330
2019-09-171,3001,3371,2921,321138,5001,321
2019-09-131,3061,3201,2831,309193,1001,309
2019-09-121,2831,3101,2781,293149,5001,293
2019-09-111,2331,2691,2181,268166,4001,268
2019-09-101,1901,2361,1901,229162,3001,229
2019-09-091,1641,1981,1641,188152,8001,188
2019-09-061,1511,1771,1511,167353,5001,167
2019-09-051,1741,2031,1481,154368,7001,154
2019-09-041,2031,2031,1851,18737,9001,187
2019-09-031,2021,2161,1971,20919,4001,209
2019-09-021,2021,2071,1961,19724,8001,197
2019-08-301,1911,2071,1801,20369,9001,203
2019-08-291,1821,1851,1551,17131,6001,171
2019-08-281,1871,1921,1781,18718,5001,187
2019-08-271,1901,1971,1821,18655,0001,186
2019-08-261,1691,1981,1661,17166,4001,171
2019-08-231,2091,2371,2051,21250,0001,212
2019-08-221,2011,2111,2001,20760,3001,207
2019-08-211,1781,1991,1771,18835,7001,188
2019-08-201,1841,2061,1761,19941,4001,199
2019-08-191,1891,2051,1731,17870,4001,178
2019-08-161,1631,1841,1601,16837,6001,168
2019-08-151,1561,1741,1521,17441,6001,174
2019-08-141,2001,2081,1861,19256,7001,192
2019-08-131,1801,1891,1601,182102,3001,182
2019-08-091,2071,2321,2061,20867,1001,208
2019-08-081,1771,2121,1711,19492,5001,194
2019-08-071,1721,2101,1721,19382,6001,193
2019-08-061,1961,2461,1871,23572,0001,235
2019-08-051,2711,2721,2111,22666,4001,226
2019-08-021,3051,3151,2631,27995,6001,279
2019-08-011,3411,3551,3371,34429,5001,344
2019-07-311,3471,3641,3461,34875,8001,348
2019-07-301,3491,3621,3441,35490,1001,354
2019-07-291,3641,3641,3461,35546,3001,355
2019-07-261,3651,3721,3541,36641,3001,366
2019-07-251,3701,3931,3701,38138,1001,381
2019-07-241,3691,3831,3581,37853,0001,378
2019-07-231,3491,3811,3401,36974,5001,369
2019-07-221,3441,3551,3411,34648,9001,346
2019-07-191,3061,3541,3051,34848,5001,348
2019-07-181,3321,3381,2961,30377,5001,303
2019-07-171,3431,3601,3361,34737,5001,347
2019-07-161,3551,3661,3431,35053,8001,350
2019-07-121,3731,3891,3701,37259,8001,372
2019-07-111,3391,3731,3391,36757,2001,367
2019-07-101,3501,3551,3341,33479,6001,334
2019-07-091,3981,4051,3691,37671,5001,376
2019-07-081,4251,4251,4041,40444,5001,404
2019-07-051,4391,4411,4261,43237,2001,432
2019-07-041,4401,4541,4381,44364,5001,443
2019-07-031,4181,4521,4151,43790,0001,437
2019-07-021,4001,4421,3871,43886,0001,438
2019-07-011,3661,4101,3541,409110,1001,409
2019-06-281,3191,3461,3191,34150,4001,341
2019-06-271,3001,3341,3001,33346,8001,333
2019-06-261,3061,3211,2991,30337,5001,303
2019-06-251,3261,3421,3101,31354,7001,313
2019-06-241,3601,3671,3401,34347,9001,343
2019-06-211,3521,3721,3501,36092,4001,360
2019-06-201,3331,3591,3231,35263,0001,352
2019-06-191,2961,3381,2951,330112,5001,330
2019-06-181,2791,2961,2601,26849,8001,268
2019-06-171,3061,3101,2781,28462,3001,284
2019-06-141,3261,3291,3061,30670,3001,306
2019-06-131,3431,3481,3211,33441,0001,334
2019-06-121,3731,3761,3551,35542,5001,355
2019-06-111,3751,3781,3621,37543,4001,375
2019-06-101,3731,3811,3551,37548,5001,375
2019-06-071,3741,3741,3591,36816,4001,368
2019-06-061,3671,3741,3561,36524,4001,365
2019-06-051,3651,3781,3451,36745,2001,367
2019-06-041,3161,3471,3081,34744,5001,347
2019-06-031,3121,3341,3071,32359,2001,323
2019-05-311,3341,3341,3121,31654,3001,316
2019-05-301,3561,3661,3401,35138,2001,351
2019-05-291,3371,3761,3371,37259,3001,372
2019-05-281,3801,3801,3561,35887,9001,358
2019-05-271,3561,3911,3511,38243,2001,382
2019-05-241,3261,3591,3151,35955,4001,359
2019-05-231,3421,3421,3211,32655,8001,326
2019-05-221,3501,3501,3351,34238,1001,342
2019-05-211,3421,3501,3211,35041,1001,350
2019-05-201,3741,3811,3461,35233,8001,352
2019-05-171,3721,3971,3671,38371,6001,383
2019-05-161,3371,3551,3191,35551,1001,355
2019-05-151,3561,3561,3201,34173,0001,341
2019-05-141,3431,3431,3131,34159,8001,341
2019-05-131,4111,4111,3711,373104,2001,373
2019-05-101,4561,5011,4071,411129,3001,411
2019-05-091,4871,4871,4531,45891,1001,458
2019-05-081,5161,5161,4921,49689,8001,496
2019-05-071,5491,5511,5161,53365,0001,533
2019-04-261,5441,5661,5441,56265,3001,562
2019-04-251,5441,5611,5381,55772,8001,557
2019-04-241,5661,5691,5391,54670,5001,546
2019-04-231,5701,5781,5641,57035,2001,570
2019-04-221,5711,5711,5521,56428,0001,564
2019-04-191,5751,5921,5691,57668,9001,576
2019-04-181,5651,5651,5411,54860,1001,548
2019-04-171,5521,5771,5491,56882,2001,568
2019-04-161,5581,5731,5431,55138,8001,551
2019-04-151,5451,5971,5451,57098,3001,570
2019-04-121,5061,5251,4951,52058,1001,520
2019-04-111,5071,5201,5011,51239,1001,512
2019-04-101,5201,5201,5061,51938,6001,519
2019-04-091,5461,5461,5201,53238,7001,532
2019-04-081,5611,5651,5411,54337,3001,543
2019-04-051,5481,5721,5461,56154,9001,561
2019-04-041,5561,5721,5521,55641,5001,556
2019-04-031,5321,5581,5151,55672,6001,556
2019-04-021,5561,5661,5441,54963,6001,549
2019-04-011,5111,5471,5081,54590,6001,545
2019-03-291,5121,5121,4801,48132,0001,481
2019-03-281,5411,5421,5011,50152,0001,501
2019-03-271,5281,5561,5221,550103,7001,550
2019-03-261,5181,5821,5181,582147,9001,582
2019-03-251,5101,5381,4921,497111,3001,497
2019-03-221,5501,5891,5501,588110,0001,588
2019-03-201,5491,5621,5421,550163,7001,550
2019-03-191,5551,5821,5541,56375,7001,563
2019-03-181,5331,5521,5221,54878,3001,548
2019-03-151,5021,5271,5021,51881,9001,518
2019-03-141,5031,5031,4751,48995,1001,489
2019-03-131,4531,5061,4501,493121,8001,493
2019-03-121,4321,4671,4321,45891,2001,458
2019-03-111,3831,4111,3731,40770,4001,407
2019-03-081,4011,4141,3781,382118,8001,382
2019-03-071,4161,4211,4011,40595,5001,405
2019-03-061,4641,4641,4151,420103,9001,420
2019-03-051,4921,4941,4631,47460,3001,474
2019-03-041,5061,5121,4951,50835,0001,508
2019-03-011,4871,5041,4821,48835,8001,488
2019-02-281,4891,4981,4791,48451,0001,484
2019-02-271,4931,4971,4801,49434,9001,494
2019-02-261,5081,5091,4801,48432,4001,484
2019-02-251,4941,5081,4841,50526,6001,505
2019-02-221,5001,5001,4791,48734,6001,487
2019-02-211,4921,5061,4901,50043,7001,500
2019-02-201,5041,5131,4911,49858,9001,498
2019-02-191,5211,5231,5051,50952,8001,509
2019-02-181,5131,5431,5131,52897,0001,528
2019-02-151,4871,4881,4601,48369,2001,483
2019-02-141,4971,5291,4971,50769,1001,507
2019-02-131,5211,5241,4741,484146,9001,484
2019-02-121,5111,5291,4891,520110,7001,520
2019-02-081,5081,5181,4941,50787,7001,507
2019-02-071,5791,5831,5301,54845,9001,548
2019-02-061,5791,5931,5701,57943,1001,579
2019-02-051,5651,5771,5631,56833,3001,568
2019-02-041,5241,5591,5231,55952,4001,559
2019-02-011,5171,5301,5041,50435,9001,504
2019-01-311,5301,5441,5111,53458,3001,534
2019-01-301,5491,5491,5081,50881,6001,508
2019-01-291,5311,5521,5281,54254,3001,542
2019-01-281,5501,5531,5321,53448,6001,534
2019-01-251,5421,5701,5411,54843,1001,548
2019-01-241,5301,5581,5121,55055,9001,550
2019-01-231,5311,5391,5081,53052,9001,530
2019-01-221,5311,5541,5241,53179,2001,531
2019-01-211,5091,5221,5001,51250,2001,512
2019-01-181,4611,4911,4581,49043,7001,490
2019-01-171,4661,4811,4431,45547,6001,455
2019-01-161,4771,4791,4421,45545,5001,455
2019-01-151,4151,4801,4151,47749,5001,477
2019-01-111,4561,4591,4321,43549,3001,435
2019-01-101,4531,4531,4351,44939,4001,449
2019-01-091,4611,4741,4551,46365,2001,463
2019-01-081,4471,4661,4411,45172,5001,451
2019-01-071,4301,4471,4251,43468,4001,434
2019-01-041,3881,4191,3681,402121,6001,402

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