[7226 東証1部] 極東開発工業 日足 時系列データ

[7226 東証1部] 極東開発工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261856.001897.001799.001804.00306700557196700
2017-05-251898.001907.001880.001880.00104000196463300
2017-05-241926.001933.001900.001907.00180700345122900
2017-05-231950.001957.001895.001906.00240900462120900
2017-05-221984.001986.001955.001957.00178200349804700
2017-05-191981.002006.001966.001969.00123900244897100
2017-05-181928.001986.001928.001975.00104700206368300
2017-05-171996.002014.001981.002011.0095800191997700
2017-05-161970.002017.001970.002013.00190000380183800
2017-05-151926.001975.001906.001954.00210300410592400
2017-05-121918.001973.001905.001964.00348100676841100
2017-05-111860.001911.001833.001909.00262300492435000
2017-05-101866.001884.001845.001857.00128600239346400
2017-05-091878.001878.001848.001862.00107400199809200
2017-05-081859.001873.001830.001873.00181000335626900
2017-05-021825.001854.001821.001833.00139700256565900
2017-05-011820.001826.001798.001826.00155600282397700
2017-04-281858.001866.001831.001839.00148900274390200
2017-04-271868.001884.001859.001869.00138900259801700
2017-04-261860.001890.001845.001882.00134200251283200
2017-04-251798.001837.001789.001836.00107600196071000
2017-04-241828.001838.001784.001795.00110500199072000
2017-04-211784.001806.001766.001800.00149000267153500
2017-04-201880.001880.001750.001776.00306900549628100
2017-04-191663.001689.001663.001681.0079000132855500
2017-04-181664.001702.001664.001680.0067600113853600
2017-04-171645.001668.001637.001659.003820063216800
2017-04-141659.001676.001654.001659.0070600117514500
2017-04-131680.001682.001652.001680.00104000173704000
2017-04-121703.001716.001695.001710.0070200119696100
2017-04-111733.001742.001720.001731.0061600106482300
2017-04-101750.001765.001732.001756.005080089040100
2017-04-071719.001746.001715.001731.0077100133498000
2017-04-061754.001768.001698.001702.00195400335116100
2017-04-051812.001825.001742.001770.00159700284124300
2017-04-041862.001888.001816.001832.00149700275173900
2017-04-031864.001879.001840.001861.0096200179097100
2017-03-311880.001885.001848.001848.00107800201108200
2017-03-301899.001918.001870.001875.0083500158116800
2017-03-291912.001913.001880.001902.003910074211900
2017-03-281869.001914.001866.001905.00108200205656800
2017-03-271858.001867.001845.001851.0064800120200000
2017-03-241880.001886.001864.001880.005270098900400
2017-03-231877.001896.001872.001889.004810090672100
2017-03-221900.001908.001862.001877.0087600164978100
2017-03-211923.001946.001922.001937.005120099099000
2017-03-171911.001939.001902.001939.0080500155423300
2017-03-161877.001914.001868.001911.005240099659600
2017-03-151888.001905.001887.001898.003510066513700
2017-03-141890.001913.001872.001899.0065100123341000
2017-03-131898.001906.001886.001890.0055400104969000
2017-03-101897.001903.001875.001896.00118900225062300
2017-03-091891.001915.001889.001897.0072400137848100
2017-03-081869.001883.001860.001883.004790089795300
2017-03-071880.001885.001866.001876.004770089378000
2017-03-061866.001894.001865.001883.004150078011800
2017-03-031875.001889.001866.001881.0076300143375900
2017-03-021865.001877.001849.001866.0094800176537300
2017-03-011867.001867.001821.001862.00107900199350000
2017-02-281766.001868.001747.001862.00218400402947500
2017-02-271743.001761.001734.001757.0087700153554500
2017-02-241764.001773.001748.001755.003450060639000
2017-02-231773.001781.001751.001781.0065700116160100
2017-02-221787.001787.001756.001767.005300093634100
2017-02-211772.001789.001746.001778.00126200222804200
2017-02-201801.001801.001778.001785.0065600117102300
2017-02-171796.001834.001785.001811.00156500283376700
2017-02-161800.001834.001791.001805.00188300340436000
2017-02-151767.001801.001749.001796.00143300256668700
2017-02-141755.001774.001747.001748.0059200104184100
2017-02-131750.001760.001736.001741.0075600131849900
2017-02-101735.001750.001699.001734.0094400163651500
2017-02-091681.001711.001669.001704.0075100127408600
2017-02-081697.001704.001671.001700.004660078856100
2017-02-071687.001700.001652.001695.00130100218707400
2017-02-061729.001741.001687.001697.00160200273539800
2017-02-031627.001659.001613.001649.00118700194695400
2017-02-021712.001715.001629.001632.00137300228781200
2017-02-011606.001715.001593.001707.00292100490073600
2017-01-311597.001634.001591.001625.00133200215863600
2017-01-301600.001634.001592.001628.0084000135790600
2017-01-271600.001625.001591.001604.00114700184733300
2017-01-261600.001600.001578.001592.0071300113405100
2017-01-251593.001593.001567.001579.0069600109763300
2017-01-241561.001575.001548.001559.006150096002600
2017-01-231576.001585.001567.001570.004670073571400
2017-01-201586.001592.001575.001588.0068300108403400
2017-01-191590.001594.001578.001586.0076900122169900
2017-01-181556.001592.001545.001586.0082400129622100
2017-01-171579.001587.001564.001566.005360084301000
2017-01-161606.001618.001581.001587.0086700138114600
2017-01-131600.001619.001600.001611.0083900135052600
2017-01-121609.001614.001591.001611.00108900174732900
2017-01-111615.001615.001592.001613.00102200164057000
2017-01-101623.001637.001598.001615.00102600165950800
2017-01-061610.001620.001594.001615.0090900146382700
2017-01-051610.001632.001596.001629.00123700200181600
2017-01-041571.001623.001570.001601.00232500372298000
2016-12-301555.001571.001540.001571.0069700108766400
2016-12-291580.001584.001552.001566.0094600147941000
2016-12-281555.001592.001551.001590.0090700143490400
2016-12-271553.001572.001541.001550.0091600142618400
2016-12-261569.001570.001548.001559.005450084907300
2016-12-221558.001567.001534.001567.00129400201364200
2016-12-211560.001565.001538.001559.00129500201296000
2016-12-201538.001560.001526.001555.00102000157829700
2016-12-191570.001575.001523.001540.00147100226162000
2016-12-161573.001594.001541.001594.00213100334817100
2016-12-151551.001578.001530.001576.00135300211691300
2016-12-141555.001562.001524.001548.00107100165711800
2016-12-131560.001570.001540.001569.0068600106869500
2016-12-121574.001577.001537.001556.00154000239005300
2016-12-091550.001580.001530.001579.00147300230232200
2016-12-081519.001561.001519.001547.00154600238004200
2016-12-071479.001513.001474.001503.00165000247064500
2016-12-061470.001478.001459.001477.00159600234647900
2016-12-051441.001455.001415.001445.00153200220267700
2016-12-021481.001481.001448.001458.0085100124237900
2016-12-011479.001494.001447.001483.00171900253731300
2016-11-301456.001481.001427.001480.0087700128909500
2016-11-291451.001471.001415.001464.00140000203325700
2016-11-281434.001485.001413.001480.00205600300131100
2016-11-251410.001438.001409.001435.00141800202435000
2016-11-241409.001413.001398.001403.004260059809200
2016-11-221388.001406.001375.001405.0072400100990800
2016-11-211397.001400.001372.001388.007100098305400
2016-11-181394.001412.001380.001407.00161300225532700
2016-11-171351.001382.001321.001379.0086600118125500
2016-11-161394.001394.001341.001351.0088000119475500
2016-11-151379.001400.001366.001381.007100097964700
2016-11-141358.001391.001354.001382.00149100205138100
2016-11-111330.001364.001323.001345.00159400215353200
2016-11-101300.001337.001295.001331.0081600107721800
2016-11-091300.001324.001211.001231.00188800239234900
2016-11-081273.001305.001273.001290.0094100121821600
2016-11-071244.001277.001243.001273.00167400211578700
2016-11-041200.001236.001192.001225.00155800190279900
2016-11-021225.001227.001207.001214.006010073020900
2016-11-011235.001251.001215.001249.00105500130957400
2016-10-311211.001243.001199.001241.00110700135641200
2016-10-281223.001232.001214.001221.00108800133107800
2016-10-271219.001226.001203.001218.005990072863600
2016-10-261213.001222.001203.001219.006310076834800
2016-10-251210.001235.001208.001216.007240088136700
2016-10-241208.001221.001198.001212.004810058213600
2016-10-211216.001226.001203.001208.005750069868100
2016-10-201192.001217.001190.001216.005100061479800
2016-10-191200.001200.001187.001193.002090024936600
2016-10-181180.001249.001179.001197.007360088813500
2016-10-171180.001188.001173.001184.003680043525300
2016-10-141182.001183.001164.001180.003450040582200
2016-10-131185.001191.001176.001182.003400040189800
2016-10-121156.001193.001150.001183.007150084451600
2016-10-111179.001180.001153.001159.006950080985800
2016-10-071185.001191.001178.001185.003420040507300
2016-10-061190.001217.001187.001189.007260087008100
2016-10-051161.001186.001158.001181.007020082597200
2016-10-041165.001165.001149.001163.003850044615500
2016-10-031169.001169.001151.001156.003500040533900
2016-09-301143.001168.001135.001160.006540075586000
2016-09-291158.001185.001156.001172.008440099148100
2016-09-281147.001156.001132.001156.005320061224900
2016-09-271120.001140.001105.001140.008530096200300
2016-09-261152.001157.001116.001119.005080057238400
2016-09-231141.001162.001124.001160.0087300100421500
2016-09-211117.001142.001097.001141.005550062335000
2016-09-201106.001132.001100.001118.006610073877500
2016-09-161105.001119.001104.001117.004880054355300
2016-09-151117.001117.001098.001099.005500060725900
2016-09-141132.001141.001122.001135.003160035862800
2016-09-131150.001151.001124.001132.004090046522000
2016-09-121112.001132.001101.001131.004740053308400
2016-09-091141.001144.001124.001124.0095600108459700
2016-09-081120.001144.001109.001140.00103700117644100
2016-09-071103.001124.001092.001123.006510072580300
2016-09-061108.001114.001096.001110.002600028722900
2016-09-051101.001120.001095.001099.005050055842600
2016-09-021076.001092.001071.001089.003310035899800
2016-09-011095.001099.001077.001080.005350058101900
2016-08-311065.001095.001065.001095.005940064353800
2016-08-301046.001067.001046.001058.002460026022700
2016-08-291045.001057.001038.001045.004190043758700
2016-08-261049.001053.001025.001025.003140032356400
2016-08-251055.001078.001050.001055.003460036559000
2016-08-241034.001080.001034.001052.007230076396700
2016-08-231033.001039.001022.001026.006470066594000
2016-08-221039.001045.001030.001041.004010041677400
2016-08-191026.001054.001026.001039.004330045058800
2016-08-181017.001029.001009.001016.006010061177600
2016-08-17998.001026.00998.001024.006570066968400
2016-08-161013.001025.00998.00999.005070051049000
2016-08-151020.001028.001009.001011.002410024487800
2016-08-121032.001034.001020.001021.003840039348300
2016-08-101016.001025.001009.001022.003840039047400
2016-08-091028.001032.001012.001023.004590046977700
2016-08-081026.001040.001011.001032.005150053073600
2016-08-051015.001035.00996.00998.00106300106938900
2016-08-041000.001033.001000.001028.00102100104123900
2016-08-031033.001043.001012.001026.00105400108361900
2016-08-021076.001080.001049.001057.007520080083300
2016-08-011050.001107.001036.001100.009010097324700
2016-07-291063.001068.001040.001067.004220044580700
2016-07-281094.001094.001058.001061.006950074350200
2016-07-271093.001116.001081.001104.008130089256300
2016-07-261086.001086.001048.001076.00108800116696400
2016-07-251066.001092.001059.001088.009210099374600
2016-07-221072.001072.001039.001050.008980095144200
2016-07-211056.001072.001056.001072.008410089501800
2016-07-201050.001050.001027.001046.006890071782000
2016-07-191040.001052.001029.001050.005320055414400
2016-07-151025.001041.001015.001030.007290075126500
2016-07-141020.001020.00997.001011.008300083709300
2016-07-131027.001048.001009.001015.00158300162699800
2016-07-12981.001019.00976.001013.00151800152954900
2016-07-11915.00950.00915.00944.006920064957200
2016-07-08931.00932.00892.00892.005470049556000
2016-07-07923.00951.00922.00931.0010620099227400
2016-07-06914.00933.00909.00931.00113300104530500
2016-07-05932.00937.00916.00928.003500032397300
2016-07-04940.00943.00930.00933.005080047569600
2016-07-01957.00963.00949.00951.007190068686700
2016-06-30950.00970.00945.00956.00124200118807400
2016-06-29906.00943.00898.00940.00221500205488600
2016-06-28876.00905.00857.00889.00232800206932000
2016-06-27892.00901.00880.00890.00117300104319600
2016-06-24989.00993.00887.00892.00146700136685300
2016-06-23970.00981.00961.00981.008880086305100
2016-06-221002.001003.00964.00970.009770095288100
2016-06-211006.001006.00980.001003.009890098410400
2016-06-20985.001004.00981.001002.006630066040200
2016-06-17988.00998.00962.00962.00139500136053200
2016-06-161014.001017.00971.00973.008060079631200
2016-06-151000.001019.00994.001006.005200052398300
2016-06-141014.001022.00999.001005.004950049671800
2016-06-131033.001033.001000.001015.00109500111137400
2016-06-101068.001072.001039.001046.009330098426800
2016-06-091080.001085.001057.001072.002390025639000
2016-06-081089.001089.001064.001083.004250045766300
2016-06-071066.001084.001066.001082.003600038808100
2016-06-061067.001068.001051.001065.005080053998200
2016-06-031091.001096.001074.001085.004210045674400
2016-06-021113.001127.001090.001091.007320080543600
2016-06-011120.001141.001110.001125.007970089847400
2016-05-311115.001133.001115.001133.008300093487800
2016-05-301128.001128.001112.001122.004610051714700
2016-05-271137.001142.001122.001125.005970067340100
2016-05-261137.001144.001121.001134.008080091536700
2016-05-251135.001148.001119.001120.007930089336500
2016-05-241145.001145.001122.001127.008240093163100
2016-05-231143.001152.001126.001150.00117300133935300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog