[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 
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
2016-05-201145.001145.001123.001143.008350094996800
2016-05-191144.001152.001135.001146.007610087186700
2016-05-181122.001140.001117.001136.008760098986100
2016-05-171116.001126.001103.001120.007130079760300
2016-05-161093.001120.001093.001106.006700074360600
2016-05-131107.001111.001089.001093.00102000112261800
2016-05-121086.001105.001062.001105.00143100156184400
2016-05-111045.001070.001032.001059.00120600126815200
2016-05-101024.001036.001013.001029.00125800128758300
2016-05-091030.001044.001023.001023.005520056765900
2016-05-061033.001041.001015.001026.00106700109345300
2016-05-021039.001066.001035.001042.008550089329600
2016-04-281146.001146.001093.001097.00106200119231100
2016-04-271129.001135.001117.001134.006240070374400
2016-04-261140.001145.001117.001127.006760076301300
2016-04-251164.001164.001142.001150.007260083451500
2016-04-221146.001165.001138.001164.00128900148304700
2016-04-211149.001149.001132.001146.007940090623600
2016-04-201145.001146.001123.001130.008520096630600
2016-04-191123.001133.001112.001129.007080079451700
2016-04-181100.001107.001088.001093.007340080495700
2016-04-151112.001143.001112.001123.007830088003000
2016-04-141110.001134.001102.001134.005870065809200
2016-04-131070.001093.001066.001088.004800051945700
2016-04-121037.001076.001035.001063.007330077955400
2016-04-111044.001049.001019.001037.006470066831100
2016-04-081019.001070.001016.001053.006630069053600
2016-04-071038.001058.001022.001041.008740090921300
2016-04-061032.001048.001024.001038.006910071553300
2016-04-051070.001079.001036.001038.009340098704600
2016-04-041094.001094.001058.001074.00134600144149800
2016-04-011154.001155.001088.001094.00144000159558900
2016-03-311162.001179.001138.001138.00104100120174000
2016-03-301152.001188.001152.001161.00130100151934700
2016-03-291139.001161.001138.001151.00108900125403000
2016-03-281153.001159.001126.001148.008710099488100
2016-03-251146.001156.001133.001141.005960068063300
2016-03-241139.001147.001125.001142.00129900147619900
2016-03-231153.001163.001136.001139.006300072238100
2016-03-221138.001149.001127.001147.006990079853800
2016-03-181120.001140.001103.001116.008530095247600
2016-03-171135.001152.001109.001127.007490084736200
2016-03-161120.001130.001112.001119.004390049190800
2016-03-151121.001139.001107.001125.003360037751500
2016-03-141105.001135.001098.001120.006490072839000
2016-03-111071.001092.001068.001088.0099700107555600
2016-03-101079.001096.001075.001094.005140055958200
2016-03-091083.001090.001060.001069.007140076673700
2016-03-081108.001119.001080.001101.005090055845800
2016-03-071130.001135.001107.001113.004310048174200
2016-03-041102.001141.001102.001125.008490095473500
2016-03-031085.001100.001073.001099.006070066208000
2016-03-021073.001099.001073.001097.00132800144587900
2016-03-011052.001066.001028.001043.008980093646600
2016-02-291065.001095.001052.001052.00105000112161400
2016-02-261050.001061.001031.001047.00111300116832300
2016-02-251021.001057.001021.001046.008340087027300
2016-02-241016.001029.001001.001019.007030071554800
2016-02-231038.001045.001008.001016.007080072413100
2016-02-221024.001050.001022.001032.008110083653900
2016-02-191063.001063.001025.001041.009190095233100
2016-02-181087.001093.001065.001077.004430047807200
2016-02-171044.001078.001037.001057.007250076563900
2016-02-161038.001080.001030.001056.00104200110399100
2016-02-151024.001059.001019.001054.008050083814600
2016-02-121006.001031.00988.00989.00130300130848300
2016-02-101101.001107.001026.001042.00206500219213600
2016-02-091114.001119.001093.001102.00120300132765800
2016-02-081112.001150.001112.001144.00136300154480500
2016-02-051133.001156.001108.001122.00140700158626000
2016-02-041180.001180.001128.001163.00142300164231900
2016-02-031217.001236.001192.001208.00225000271061200
2016-02-021201.001231.001187.001213.00141100170892600
2016-02-011211.001239.001201.001221.00169500207160000
2016-01-291127.001195.001124.001175.00205200237171500
2016-01-281133.001141.001109.001127.008110091427200
2016-01-271131.001151.001116.001147.007960090536600
2016-01-261112.001127.001106.001111.004050045181100
2016-01-251163.001163.001124.001138.007430084622800
2016-01-221110.001138.001101.001137.0092100103045200
2016-01-211117.001139.001073.001074.0096000106193900
2016-01-201162.001164.001114.001117.007800088212700
2016-01-191149.001170.001145.001163.006450074734200
2016-01-181170.001173.001140.001165.007600087889800
2016-01-151218.001222.001176.001182.005530065869900
2016-01-141190.001200.001175.001192.0085100100879200
2016-01-131210.001233.001195.001232.00113400137989800
2016-01-121212.001231.001189.001193.00127300153804500
2016-01-081250.001260.001227.001237.00116200144343100
2016-01-071288.001297.001258.001265.00101000128307200
2016-01-061311.001321.001289.001298.005150066921600
2016-01-051313.001326.001300.001313.005170067929200
2016-01-041341.001358.001318.001321.005800077100500
2015-12-301364.001375.001349.001350.003950053576300
2015-12-291345.001374.001326.001373.007130096545900
2015-12-281311.001371.001310.001356.0085300115507400
2015-12-251302.001322.001302.001309.00116400152067000
2015-12-241370.001370.001316.001318.00152700203313700
2015-12-221356.001375.001343.001354.00135200184149400
2015-12-211358.001361.001330.001353.00121100163189900
2015-12-181356.001405.001356.001365.00201100276894200
2015-12-171380.001380.001349.001350.00122900166809900
2015-12-161328.001350.001328.001348.0088300118444500
2015-12-151350.001358.001322.001326.0080900107768100
2015-12-141343.001353.001325.001350.006970093491300
2015-12-111340.001371.001340.001369.00169900230248600
2015-12-101350.001376.001345.001346.0096300130198200
2015-12-091375.001389.001372.001377.0080400110786100
2015-12-081400.001405.001381.001383.0072400100577000
2015-12-071430.001436.001410.001410.0090800128662800
2015-12-041426.001434.001396.001401.00116200163820200
2015-12-031424.001468.001424.001463.00227100330138800
2015-12-021437.001437.001406.001417.00155100220214100
2015-12-011460.001461.001431.001437.00141500203658800
2015-11-301435.001477.001435.001470.00273700401032600
2015-11-271423.001437.001418.001426.00133800190981100
2015-11-261406.001428.001405.001418.00115200163538100

   ※ 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