極東貿易(8093)の株価時系列情報
極東貿易(8093)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 265 | 274 | 265 | 274 | 13,000 |
1997/12/29 | 260 | 260 | 260 | 260 | 5,000 |
1997/12/26 | 270 | 275 | 270 | 275 | 10,000 |
1997/12/25 | 260 | 265 | 255 | 261 | 38,000 |
1997/12/24 | 260 | 265 | 260 | 265 | 6,000 |
1997/12/22 | 265 | 265 | 259 | 265 | 25,000 |
1997/12/19 | 305 | 305 | 275 | 275 | 140,000 |
1997/12/18 | 292 | 305 | 285 | 305 | 26,000 |
1997/12/17 | 285 | 290 | 280 | 290 | 60,000 |
1997/12/16 | 290 | 295 | 290 | 295 | 40,000 |
1997/12/15 | 305 | 305 | 300 | 300 | 32,000 |
1997/12/12 | 314 | 315 | 305 | 305 | 9,000 |
1997/12/11 | 320 | 320 | 314 | 314 | 28,000 |
1997/12/10 | 319 | 319 | 314 | 314 | 67,000 |
1997/12/05 | 315 | 315 | 310 | 315 | 11,000 |
1997/12/04 | 325 | 325 | 320 | 320 | 26,000 |
1997/12/03 | 340 | 340 | 330 | 330 | 7,000 |
1997/12/02 | 345 | 345 | 335 | 335 | 10,000 |
1997/12/01 | 344 | 344 | 343 | 344 | 9,000 |
1997/11/28 | 331 | 346 | 331 | 344 | 32,000 |
1997/11/27 | 330 | 331 | 325 | 331 | 44,000 |
1997/11/26 | 325 | 331 | 325 | 330 | 26,000 |
1997/11/21 | 365 | 368 | 356 | 365 | 74,000 |
1997/11/20 | 350 | 365 | 350 | 365 | 20,000 |
1997/11/19 | 365 | 365 | 350 | 350 | 34,000 |
1997/11/18 | 355 | 363 | 351 | 363 | 46,000 |
1997/11/17 | 350 | 365 | 350 | 350 | 51,000 |
1997/11/14 | 345 | 345 | 345 | 345 | 31,000 |
1997/11/13 | 315 | 330 | 315 | 330 | 19,000 |
1997/11/12 | 355 | 355 | 330 | 330 | 48,000 |
1997/11/11 | 350 | 350 | 350 | 350 | 2,000 |
1997/11/10 | 349 | 349 | 349 | 349 | 3,000 |
1997/11/07 | 355 | 355 | 348 | 348 | 25,000 |
1997/11/06 | 391 | 400 | 380 | 380 | 29,000 |
1997/11/05 | 390 | 391 | 390 | 390 | 47,000 |
1997/11/04 | 387 | 387 | 387 | 387 | 1,000 |
1997/10/31 | 390 | 396 | 385 | 385 | 8,000 |
1997/10/30 | 390 | 395 | 390 | 390 | 10,000 |
1997/10/28 | 388 | 388 | 385 | 385 | 9,000 |
1997/10/27 | 390 | 390 | 390 | 390 | 2,000 |
1997/10/24 | 400 | 402 | 400 | 402 | 4,000 |
1997/10/23 | 405 | 408 | 400 | 407 | 21,000 |
1997/10/22 | 408 | 408 | 405 | 408 | 29,000 |
1997/10/21 | 411 | 411 | 408 | 410 | 93,000 |
1997/10/20 | 405 | 405 | 405 | 405 | 18,000 |
1997/10/17 | 405 | 405 | 405 | 405 | 3,000 |
1997/10/16 | 408 | 408 | 400 | 400 | 5,000 |
1997/10/15 | 350 | 408 | 330 | 408 | 232,000 |
1997/10/14 | 345 | 350 | 339 | 350 | 19,000 |
1997/10/13 | 351 | 351 | 350 | 351 | 24,000 |
1997/10/09 | 360 | 364 | 355 | 355 | 19,000 |
1997/10/08 | 370 | 370 | 360 | 360 | 42,000 |
1997/10/07 | 370 | 371 | 370 | 370 | 16,000 |
1997/10/03 | 375 | 375 | 360 | 370 | 33,000 |
1997/10/02 | 395 | 395 | 375 | 375 | 10,000 |
1997/10/01 | 395 | 395 | 376 | 390 | 23,000 |
1997/09/30 | 400 | 400 | 398 | 399 | 11,000 |
1997/09/29 | 401 | 403 | 400 | 400 | 20,000 |
1997/09/26 | 420 | 420 | 401 | 415 | 11,000 |
1997/09/25 | 430 | 430 | 420 | 420 | 21,000 |
1997/09/24 | 450 | 450 | 430 | 430 | 21,000 |
1997/09/22 | 457 | 457 | 452 | 455 | 7,000 |
1997/09/19 | 451 | 453 | 450 | 452 | 32,000 |
1997/09/18 | 463 | 468 | 450 | 450 | 16,000 |
1997/09/17 | 473 | 473 | 473 | 473 | 3,000 |
1997/09/16 | 474 | 475 | 473 | 473 | 26,000 |
1997/09/11 | 473 | 480 | 473 | 473 | 4,000 |
1997/09/10 | 489 | 489 | 473 | 473 | 7,000 |
1997/09/09 | 490 | 491 | 490 | 490 | 52,000 |
1997/09/08 | 473 | 473 | 473 | 473 | 3,000 |
1997/09/05 | 470 | 470 | 466 | 470 | 12,000 |
1997/09/04 | 490 | 490 | 465 | 465 | 21,000 |
1997/09/03 | 495 | 500 | 495 | 495 | 4,000 |
1997/09/02 | 490 | 500 | 490 | 495 | 10,000 |
1997/09/01 | 497 | 500 | 490 | 490 | 10,000 |
1997/08/29 | 491 | 492 | 491 | 492 | 14,000 |
1997/08/28 | 500 | 510 | 498 | 498 | 4,000 |
1997/08/27 | 524 | 524 | 520 | 520 | 5,000 |
1997/08/26 | 498 | 520 | 498 | 520 | 94,000 |
1997/08/25 | 500 | 500 | 498 | 498 | 12,000 |
1997/08/22 | 499 | 500 | 498 | 500 | 8,000 |
1997/08/21 | 500 | 500 | 498 | 499 | 23,000 |
1997/08/20 | 497 | 500 | 496 | 496 | 80,000 |
1997/08/19 | 508 | 515 | 496 | 496 | 14,000 |
1997/08/18 | 509 | 509 | 509 | 509 | 4,000 |
1997/08/15 | 509 | 509 | 505 | 508 | 44,000 |
1997/08/14 | 507 | 507 | 503 | 505 | 14,000 |
1997/08/13 | 499 | 503 | 495 | 503 | 18,000 |
1997/08/12 | 505 | 505 | 490 | 499 | 18,000 |
1997/08/11 | 506 | 506 | 501 | 501 | 11,000 |
1997/08/08 | 524 | 524 | 500 | 517 | 40,000 |
1997/08/07 | 530 | 530 | 528 | 528 | 23,000 |
1997/08/06 | 530 | 530 | 530 | 530 | 8,000 |
1997/08/05 | 535 | 535 | 530 | 530 | 14,000 |
1997/08/04 | 538 | 550 | 535 | 535 | 33,000 |
1997/08/01 | 536 | 540 | 536 | 540 | 11,000 |
1997/07/31 | 555 | 558 | 535 | 535 | 20,000 |
1997/07/30 | 581 | 581 | 560 | 560 | 25,000 |
1997/07/29 | 580 | 580 | 575 | 575 | 35,000 |
1997/07/28 | 576 | 580 | 560 | 580 | 29,000 |
1997/07/25 | 574 | 575 | 556 | 570 | 34,000 |
1997/07/24 | 580 | 580 | 580 | 580 | 12,000 |
1997/07/23 | 591 | 595 | 583 | 586 | 12,000 |
1997/07/22 | 605 | 605 | 595 | 595 | 4,000 |
1997/07/18 | 606 | 606 | 600 | 600 | 27,000 |
1997/07/17 | 608 | 615 | 605 | 605 | 33,000 |
1997/07/16 | 616 | 622 | 612 | 615 | 30,000 |
1997/07/15 | 615 | 616 | 615 | 616 | 40,000 |
1997/07/14 | 626 | 626 | 605 | 615 | 18,000 |
1997/07/11 | 627 | 627 | 620 | 620 | 37,000 |
1997/07/10 | 630 | 631 | 628 | 628 | 16,000 |
1997/07/09 | 640 | 640 | 630 | 630 | 22,000 |
1997/07/08 | 630 | 630 | 625 | 630 | 51,000 |
1997/07/07 | 646 | 646 | 630 | 630 | 13,000 |
1997/07/04 | 651 | 651 | 650 | 650 | 3,000 |
1997/07/03 | 659 | 660 | 650 | 650 | 20,000 |
1997/07/02 | 645 | 675 | 645 | 675 | 96,000 |
1997/07/01 | 630 | 643 | 630 | 635 | 57,000 |
1997/06/30 | 612 | 630 | 612 | 630 | 69,000 |
1997/06/27 | 614 | 614 | 608 | 610 | 36,000 |
1997/06/26 | 618 | 618 | 608 | 608 | 16,000 |
1997/06/25 | 610 | 614 | 608 | 613 | 73,000 |
1997/06/24 | 609 | 610 | 608 | 608 | 46,000 |
1997/06/23 | 620 | 624 | 613 | 623 | 31,000 |
1997/06/20 | 663 | 663 | 640 | 640 | 59,000 |
1997/06/19 | 665 | 672 | 660 | 660 | 36,000 |
1997/06/18 | 665 | 665 | 665 | 665 | 32,000 |
1997/06/17 | 675 | 675 | 675 | 675 | 417,000 |
1997/06/16 | 670 | 685 | 670 | 685 | 55,000 |
1997/06/13 | 660 | 662 | 657 | 662 | 45,000 |
1997/06/12 | 657 | 657 | 649 | 657 | 26,000 |
1997/06/11 | 657 | 657 | 657 | 657 | 15,000 |
1997/06/10 | 674 | 674 | 670 | 670 | 3,000 |
1997/06/09 | 675 | 675 | 675 | 675 | 4,000 |
1997/06/06 | 665 | 670 | 660 | 670 | 20,000 |
1997/06/05 | 680 | 682 | 675 | 675 | 82,000 |
1997/06/04 | 680 | 683 | 680 | 683 | 20,000 |
1997/06/03 | 693 | 700 | 680 | 680 | 41,000 |
1997/06/02 | 700 | 700 | 680 | 697 | 29,000 |
1997/05/30 | 710 | 730 | 707 | 710 | 205,000 |
1997/05/29 | 670 | 700 | 670 | 700 | 104,000 |
1997/05/28 | 661 | 665 | 653 | 653 | 47,000 |
1997/05/27 | 678 | 690 | 671 | 675 | 81,000 |
1997/05/26 | 666 | 674 | 661 | 661 | 20,000 |
1997/05/23 | 670 | 689 | 670 | 676 | 94,000 |
1997/05/22 | 676 | 680 | 674 | 680 | 79,000 |
1997/05/21 | 665 | 688 | 660 | 662 | 88,000 |
1997/05/20 | 645 | 662 | 645 | 662 | 102,000 |
1997/05/19 | 654 | 654 | 645 | 645 | 26,000 |
1997/05/16 | 628 | 655 | 628 | 655 | 77,000 |
1997/05/15 | 630 | 645 | 628 | 628 | 106,000 |
1997/05/14 | 628 | 630 | 610 | 630 | 56,000 |
1997/05/13 | 591 | 624 | 591 | 624 | 53,000 |
1997/05/12 | 563 | 581 | 563 | 581 | 24,000 |
1997/05/09 | 563 | 567 | 561 | 561 | 20,000 |
1997/05/08 | 584 | 584 | 570 | 570 | 11,000 |
1997/05/07 | 584 | 585 | 580 | 585 | 40,000 |
1997/05/06 | 570 | 580 | 560 | 580 | 81,000 |
1997/05/02 | 550 | 561 | 550 | 560 | 24,000 |
1997/05/01 | 550 | 550 | 549 | 550 | 19,000 |
1997/04/30 | 550 | 550 | 546 | 549 | 6,000 |
1997/04/28 | 550 | 550 | 550 | 550 | 13,000 |
1997/04/25 | 570 | 570 | 560 | 560 | 23,000 |
1997/04/24 | 555 | 560 | 555 | 560 | 25,000 |
1997/04/23 | 555 | 555 | 555 | 555 | 4,000 |
1997/04/22 | 560 | 560 | 559 | 559 | 2,000 |
1997/04/21 | 550 | 561 | 550 | 561 | 34,000 |
1997/04/18 | 538 | 550 | 538 | 550 | 19,000 |
1997/04/17 | 514 | 519 | 508 | 514 | 44,000 |
1997/04/16 | 510 | 519 | 500 | 519 | 21,000 |
1997/04/15 | 504 | 505 | 504 | 504 | 12,000 |
1997/04/14 | 510 | 510 | 500 | 505 | 47,000 |
1997/04/11 | 510 | 510 | 500 | 510 | 6,000 |
1997/04/10 | 510 | 511 | 502 | 511 | 19,000 |
1997/04/09 | 520 | 520 | 520 | 520 | 4,000 |
1997/04/08 | 530 | 530 | 520 | 520 | 5,000 |
1997/04/07 | 531 | 535 | 531 | 535 | 4,000 |
1997/04/04 | 530 | 530 | 520 | 530 | 13,000 |
1997/04/03 | 520 | 535 | 520 | 530 | 11,000 |
1997/04/02 | 520 | 520 | 520 | 520 | 6,000 |
1997/04/01 | 524 | 525 | 518 | 520 | 30,000 |
1997/03/31 | 535 | 535 | 520 | 525 | 37,000 |
1997/03/28 | 526 | 535 | 526 | 535 | 11,000 |
1997/03/27 | 531 | 540 | 525 | 525 | 31,000 |
1997/03/26 | 538 | 540 | 520 | 530 | 23,000 |
1997/03/25 | 550 | 550 | 550 | 550 | 80,000 |
1997/03/24 | 555 | 555 | 555 | 555 | 21,000 |
1997/03/21 | 540 | 555 | 540 | 555 | 136,000 |
1997/03/19 | 541 | 541 | 538 | 540 | 53,000 |
1997/03/18 | 540 | 540 | 536 | 540 | 40,000 |
1997/03/17 | 541 | 542 | 540 | 540 | 24,000 |
1997/03/14 | 550 | 551 | 540 | 541 | 82,000 |
1997/03/13 | 555 | 555 | 551 | 551 | 54,000 |
1997/03/12 | 561 | 561 | 555 | 555 | 43,000 |
1997/03/11 | 569 | 569 | 561 | 561 | 29,000 |
1997/03/10 | 570 | 570 | 569 | 569 | 41,000 |
1997/03/07 | 577 | 577 | 573 | 573 | 14,000 |
1997/03/06 | 580 | 581 | 578 | 578 | 34,000 |
1997/03/05 | 589 | 589 | 581 | 581 | 6,000 |
1997/03/04 | 585 | 590 | 585 | 590 | 32,000 |
1997/03/03 | 590 | 590 | 590 | 590 | 10,000 |
1997/02/28 | 600 | 600 | 599 | 600 | 23,000 |
1997/02/27 | 620 | 620 | 588 | 600 | 413,000 |
1997/02/26 | 623 | 625 | 617 | 620 | 60,000 |
1997/02/25 | 622 | 622 | 622 | 622 | 32,000 |
1997/02/24 | 650 | 650 | 622 | 622 | 82,000 |
1997/02/21 | 640 | 641 | 640 | 640 | 25,000 |
1997/02/20 | 665 | 665 | 644 | 644 | 43,000 |
1997/02/19 | 641 | 645 | 641 | 645 | 9,000 |
1997/02/18 | 650 | 650 | 640 | 641 | 36,000 |
1997/02/17 | 650 | 650 | 650 | 650 | 28,000 |
1997/02/14 | 656 | 656 | 640 | 650 | 57,000 |
1997/02/13 | 650 | 655 | 650 | 650 | 19,000 |
1997/02/12 | 670 | 670 | 645 | 645 | 57,000 |
1997/02/10 | 671 | 685 | 665 | 680 | 39,000 |
1997/02/07 | 690 | 690 | 670 | 670 | 2,000 |
1997/02/06 | 680 | 680 | 673 | 680 | 5,000 |
1997/02/05 | 699 | 699 | 685 | 685 | 11,000 |
1997/02/04 | 700 | 700 | 700 | 700 | 15,000 |
1997/02/03 | 685 | 700 | 681 | 700 | 12,000 |
1997/01/31 | 683 | 684 | 683 | 683 | 14,000 |
1997/01/30 | 681 | 690 | 680 | 690 | 33,000 |
1997/01/29 | 684 | 684 | 678 | 678 | 39,000 |
1997/01/28 | 690 | 690 | 690 | 690 | 5,000 |
1997/01/27 | 690 | 690 | 684 | 684 | 15,000 |
1997/01/24 | 692 | 692 | 692 | 692 | 50,000 |
1997/01/23 | 660 | 680 | 660 | 671 | 7,000 |
1997/01/22 | 708 | 708 | 680 | 680 | 4,000 |
1997/01/21 | 700 | 710 | 700 | 710 | 15,000 |
1997/01/20 | 700 | 700 | 700 | 700 | 62,000 |
1997/01/17 | 679 | 679 | 670 | 670 | 38,000 |
1997/01/16 | 680 | 680 | 680 | 680 | 28,000 |
1997/01/14 | 640 | 650 | 640 | 650 | 6,000 |
1997/01/10 | 680 | 680 | 655 | 655 | 34,000 |
1997/01/09 | 709 | 709 | 680 | 680 | 47,000 |
1997/01/08 | 705 | 720 | 705 | 715 | 10,000 |
1997/01/07 | 720 | 720 | 720 | 720 | 4,000 |
1997/01/06 | 720 | 720 | 720 | 720 | 3,000 |