1. HOME >
  2. 株価時系列 >
  3. 7226 >
  4. 2020年

7226 極東開発工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4431,4431,4001,40270,5001,402
2020-12-291,4261,4431,4061,44362,8001,443
2020-12-281,4261,4271,3941,41048,8001,410
2020-12-251,4041,4391,4041,42637,6001,426
2020-12-241,3991,4231,3941,40435,5001,404
2020-12-231,4301,4301,3881,39731,2001,397
2020-12-221,4431,4441,4171,42742,9001,427
2020-12-211,4441,4641,4321,45855,1001,458
2020-12-181,4411,4541,4251,44258,3001,442
2020-12-171,4681,4751,4381,45939,0001,459
2020-12-161,4791,4821,4601,47141,5001,471
2020-12-151,4431,4971,4371,46646,8001,466
2020-12-141,4451,4701,4421,45062,6001,450
2020-12-111,4921,4951,4501,45997,4001,459
2020-12-101,4791,5051,4651,49280,2001,492
2020-12-091,4301,4591,4281,45961,7001,459
2020-12-081,4101,4441,4021,43278,3001,432
2020-12-071,4271,4321,4021,41547,0001,415
2020-12-041,4191,4251,3971,41441,4001,414
2020-12-031,3921,4361,3921,41973,9001,419
2020-12-021,4021,4151,3861,40268,5001,402
2020-12-011,3621,3981,3621,39563,0001,395
2020-11-301,4281,4341,3731,38170,6001,381
2020-11-271,4361,4541,4291,43852,8001,438
2020-11-261,4141,4361,4081,42921,6001,429
2020-11-251,4591,4691,4251,42858,7001,428
2020-11-241,4431,4581,4301,43768,1001,437
2020-11-201,3811,4091,3811,39950,8001,399
2020-11-191,3641,3921,3611,38136,7001,381
2020-11-181,4031,4111,3651,37052,8001,370
2020-11-171,4101,4291,4021,41449,9001,414
2020-11-161,4121,4231,3911,41566,2001,415
2020-11-131,4571,4571,3641,38468,0001,384
2020-11-121,5001,5001,4451,46458,1001,464
2020-11-111,4501,4571,4261,44775,5001,447
2020-11-101,4091,4281,3881,40981,8001,409
2020-11-091,4031,4031,3511,37972,0001,379
2020-11-061,3771,4171,3681,39958,4001,399
2020-11-051,3421,3751,3201,36762,6001,367
2020-11-041,3571,3691,3311,33399,1001,333
2020-11-021,2971,3511,2971,34053,9001,340
2020-10-301,3161,3171,2741,28527,6001,285
2020-10-291,3301,3431,3021,31927,2001,319
2020-10-281,3751,3801,3151,34056,0001,340
2020-10-271,3851,4091,3511,40050,6001,400
2020-10-261,3691,3921,3551,38628,9001,386
2020-10-231,3681,4031,3611,37519,9001,375
2020-10-221,3991,4141,3201,36845,8001,368
2020-10-211,3711,4171,3711,39749,9001,397
2020-10-201,3861,3861,3561,36144,9001,361
2020-10-191,3641,3911,3591,38426,4001,384
2020-10-161,3661,3941,3561,35819,5001,358
2020-10-151,3611,3841,3581,36626,0001,366
2020-10-141,3661,3701,3451,35726,3001,357
2020-10-131,3811,3871,3661,37726,7001,377
2020-10-121,3841,3951,3571,37132,1001,371
2020-10-091,3911,3981,3721,39240,1001,392
2020-10-081,3791,3951,3711,38539,9001,385
2020-10-071,3761,3931,3741,37629,2001,376
2020-10-061,3821,4031,3671,38841,0001,388
2020-10-051,3651,3981,3491,37666,6001,376
2020-10-021,3981,4061,3461,35074,2001,350
2020-09-301,4261,4331,3891,39470,1001,394
2020-09-291,4621,4661,4261,43658,3001,436
2020-09-281,4281,4861,4081,480107,2001,480
2020-09-251,4281,4291,3761,379165,5001,379
2020-09-241,3601,3991,3521,36863,8001,368
2020-09-231,4001,4031,3511,35890,1001,358
2020-09-181,4211,4321,3981,40590,0001,405
2020-09-171,4141,4291,4011,42950,2001,429
2020-09-161,3981,4151,3821,39754,3001,397
2020-09-151,3981,3991,3621,39137,4001,391
2020-09-141,3621,3991,3541,390108,7001,390
2020-09-111,2951,3501,2951,34988,8001,349
2020-09-101,3211,3231,3021,31554,5001,315
2020-09-091,3311,3411,2961,31591,5001,315
2020-09-081,2741,3881,2741,37352,3001,373
2020-09-071,3001,3201,2541,27055,9001,270
2020-09-041,2841,3181,2821,30026,9001,300
2020-09-031,3041,3121,2881,29925,4001,299
2020-09-021,2881,2881,2611,27935,1001,279
2020-09-011,2961,2961,2651,28644,4001,286
2020-08-311,3071,3391,3041,30850,4001,308
2020-08-281,3501,3591,2891,30364,0001,303
2020-08-271,3621,3621,3401,35019,1001,350
2020-08-261,3811,3821,3461,35326,0001,353
2020-08-251,3651,3921,3611,39132,4001,391
2020-08-241,3471,3511,3341,33819,2001,338
2020-08-211,3531,3601,3301,34543,2001,345
2020-08-201,3261,3491,3251,34960,5001,349
2020-08-191,3571,3581,3311,33621,0001,336
2020-08-181,3501,3651,3301,36077,2001,360
2020-08-171,3821,3851,3461,35063,8001,350
2020-08-141,4051,4081,3821,39830,4001,398
2020-08-131,4161,4281,3781,39863,6001,398
2020-08-121,4141,4521,3961,42748,8001,427
2020-08-111,3311,4141,3311,41446,2001,414
2020-08-071,2951,3281,2951,31373,5001,313
2020-08-061,2581,3061,2581,29550,2001,295
2020-08-051,3291,3291,2621,27271,5001,272
2020-08-041,3401,3801,3121,33154,0001,331
2020-08-031,3301,3561,3181,35039,1001,350
2020-07-311,3611,3671,3071,33035,6001,330
2020-07-301,3951,4321,3911,39135,2001,391
2020-07-291,4491,4531,3811,38141,0001,381
2020-07-281,4841,4841,4271,44927,6001,449
2020-07-271,4481,4991,4281,49936,3001,499
2020-07-221,4821,4991,4421,44876,5001,448
2020-07-211,3931,4821,3801,48276,8001,482
2020-07-201,3891,3891,3601,38225,7001,382
2020-07-171,3751,3881,3511,38523,8001,385
2020-07-161,3951,3951,3551,36117,1001,361
2020-07-151,3691,3901,3531,38431,4001,384
2020-07-141,3581,3701,2981,34026,3001,340
2020-07-131,2791,3511,2731,35128,5001,351
2020-07-101,3201,3201,2451,25242,6001,252
2020-07-091,3201,3451,3091,33332,6001,333
2020-07-081,3181,3671,3181,32538,1001,325
2020-07-071,3391,3431,3281,33521,1001,335
2020-07-061,3111,3421,2991,34021,3001,340
2020-07-031,3001,3061,2811,30616,5001,306
2020-07-021,3001,3171,2901,29439,3001,294
2020-07-011,3121,3191,2831,29127,6001,291
2020-06-301,3491,3601,3091,31136,5001,311
2020-06-291,3271,3531,3121,34339,2001,343
2020-06-261,3221,3381,3171,33734,0001,337
2020-06-251,2921,3111,2711,30240,1001,302
2020-06-241,3291,3301,2991,30430,2001,304
2020-06-231,3221,3451,3181,32944,5001,329
2020-06-221,3161,3311,2981,32042,7001,320
2020-06-191,3331,3371,3031,31167,9001,311
2020-06-181,3071,3381,2921,33358,7001,333
2020-06-171,3741,3741,3151,32238,5001,322
2020-06-161,3481,3741,3171,37444,7001,374
2020-06-151,3391,3391,2911,29120,1001,291
2020-06-121,3221,3451,3021,33560,5001,335
2020-06-111,3971,3971,3491,34925,7001,349
2020-06-101,3921,4021,3801,40028,4001,400
2020-06-091,4101,4141,3901,39230,0001,392
2020-06-081,3971,4011,3761,40132,2001,401
2020-06-051,3461,3851,3451,37657,6001,376
2020-06-041,3661,3671,3421,35832,2001,358
2020-06-031,3451,3471,3221,34441,6001,344
2020-06-021,3251,3441,3081,32369,8001,323
2020-06-011,3631,3631,2941,30659,6001,306
2020-05-291,3791,3921,3311,377107,4001,377
2020-05-281,3481,3831,3281,37675,6001,376
2020-05-271,3471,3471,3121,33554,5001,335
2020-05-261,2741,3291,2661,31736,6001,317
2020-05-251,2331,2571,2251,25324,6001,253
2020-05-221,2401,2401,2131,21926,2001,219
2020-05-211,2481,2481,2231,24025,8001,240
2020-05-201,2051,2471,2001,24757,9001,247
2020-05-191,2251,2291,1871,20579,0001,205
2020-05-181,2131,2131,1821,19661,6001,196
2020-05-151,1961,2101,1601,20960,5001,209
2020-05-141,2201,2201,1871,18735,3001,187
2020-05-131,2241,2481,2001,23247,8001,232
2020-05-121,2331,2401,2111,23834,8001,238
2020-05-111,2311,2371,2051,23466,0001,234
2020-05-081,1991,2241,1941,22461,5001,224
2020-05-071,2141,2191,1821,18930,8001,189
2020-05-011,2481,2481,2161,22341,8001,223
2020-04-301,2751,2751,2451,26144,7001,261
2020-04-281,2861,2861,2281,23477,6001,234
2020-04-271,2741,2951,2651,29526,8001,295
2020-04-241,2521,2771,2351,26528,7001,265
2020-04-231,2081,2511,2081,25134,9001,251
2020-04-221,2251,2361,2011,20535,1001,205
2020-04-211,2261,2451,2201,23325,4001,233
2020-04-201,2571,2631,2181,23730,2001,237
2020-04-171,2861,2971,2431,25641,8001,256
2020-04-161,2001,2691,1981,26655,2001,266
2020-04-151,2181,2221,1801,20289,2001,202
2020-04-141,1961,2101,1651,210104,3001,210
2020-04-131,2451,2451,1861,203104,2001,203
2020-04-101,2981,3001,2611,29041,0001,290
2020-04-091,2641,3241,2371,29773,1001,297
2020-04-081,2261,2671,2061,24465,7001,244
2020-04-071,1911,2161,1301,18543,1001,185
2020-04-061,1001,1771,0921,17042,2001,170
2020-04-031,1191,1511,0861,09927,2001,099
2020-04-021,1201,1561,1071,11932,0001,119
2020-04-011,1691,1751,1431,15077,4001,150
2020-03-311,2661,2751,1681,18374,7001,183
2020-03-301,3011,3391,2261,275103,5001,275
2020-03-271,2891,3441,2351,344134,9001,344
2020-03-261,1701,2131,1391,20566,7001,205
2020-03-251,1021,1841,0891,180110,4001,180
2020-03-241,0651,0931,0501,072115,3001,072
2020-03-231,1401,1801,0211,071123,7001,071
2020-03-191,0651,1721,0511,140110,3001,140
2020-03-181,0931,1341,0351,035133,2001,035
2020-03-179741,0979331,087114,9001,087
2020-03-161,0051,03597998470,900984
2020-03-131,0001,017944979109,200979
2020-03-121,0501,0681,0201,03060,8001,030
2020-03-111,0971,1201,0791,08041,4001,080
2020-03-101,0751,1351,0271,09889,7001,098
2020-03-091,1151,1291,0831,10373,1001,103
2020-03-061,1751,1811,1491,15161,6001,151
2020-03-051,2231,2281,2041,20545,1001,205
2020-03-041,2081,2241,1951,21241,4001,212
2020-03-031,2701,2791,2171,21957,1001,219
2020-03-021,2121,2671,2121,25174,3001,251
2020-02-281,2531,2781,2361,24269,8001,242
2020-02-271,3181,3181,2831,30078,1001,300
2020-02-261,2871,3291,2871,32446,3001,324
2020-02-251,3271,3471,2971,31283,6001,312
2020-02-211,3851,4031,3821,38746,0001,387
2020-02-201,3831,4031,3741,38536,9001,385
2020-02-191,3951,3951,3681,36848,2001,368
2020-02-181,3771,3811,3661,37346,1001,373
2020-02-171,4161,4161,3801,38039,4001,380
2020-02-141,4211,4261,4021,42445,8001,424
2020-02-131,4221,4281,4131,41638,9001,416
2020-02-121,4331,4391,4171,41935,4001,419
2020-02-101,4241,4651,4201,44370,7001,443
2020-02-071,4481,4881,4351,48659,1001,486
2020-02-061,4271,4521,4111,435124,5001,435
2020-02-051,4401,4421,4221,42240,6001,422
2020-02-041,3881,4331,3831,43037,5001,430
2020-02-031,3901,4141,3881,40457,9001,404
2020-01-311,4371,4451,4201,43388,6001,433
2020-01-301,5011,5021,4441,45243,5001,452
2020-01-291,5111,5171,4951,50351,7001,503
2020-01-281,4931,5261,4931,51871,9001,518
2020-01-271,5431,5461,5131,51632,4001,516
2020-01-241,5591,5661,5561,56026,8001,560
2020-01-231,5691,5721,5561,55943,1001,559
2020-01-221,5701,5861,5701,57924,1001,579
2020-01-211,5641,5881,5641,57129,9001,571
2020-01-201,5431,5691,5431,56119,4001,561
2020-01-171,5481,5551,5421,54523,5001,545
2020-01-161,5471,5471,5321,53840,1001,538
2020-01-151,5411,5491,5241,54745,6001,547
2020-01-141,5761,5781,5421,55158,7001,551
2020-01-101,5861,6081,5811,58334,5001,583
2020-01-091,5781,5931,5701,57531,2001,575
2020-01-081,5561,5641,5321,55946,7001,559
2020-01-071,5651,6021,5641,59353,8001,593
2020-01-061,5441,5691,5371,56788,5001,567

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