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 |
---|---|---|---|---|---|
1998/12/29 | 280 | 280 | 277 | 280 | 7,000 |
1998/12/28 | 282 | 282 | 280 | 280 | 7,000 |
1998/12/24 | 278 | 279 | 277 | 279 | 5,000 |
1998/12/22 | 283 | 283 | 275 | 275 | 75,000 |
1998/12/21 | 281 | 283 | 281 | 283 | 5,000 |
1998/12/18 | 279 | 280 | 278 | 280 | 47,000 |
1998/12/17 | 283 | 283 | 273 | 273 | 56,000 |
1998/12/16 | 280 | 283 | 280 | 280 | 19,000 |
1998/12/15 | 280 | 280 | 280 | 280 | 14,000 |
1998/12/14 | 281 | 281 | 280 | 280 | 5,000 |
1998/12/11 | 283 | 284 | 281 | 282 | 57,000 |
1998/12/10 | 281 | 283 | 281 | 283 | 72,000 |
1998/12/09 | 282 | 282 | 280 | 281 | 30,000 |
1998/12/08 | 283 | 283 | 281 | 282 | 30,000 |
1998/12/07 | 284 | 285 | 284 | 284 | 11,000 |
1998/12/04 | 286 | 286 | 283 | 283 | 4,000 |
1998/12/03 | 285 | 286 | 285 | 286 | 10,000 |
1998/12/02 | 293 | 293 | 283 | 284 | 19,000 |
1998/12/01 | 300 | 300 | 290 | 293 | 14,000 |
1998/11/30 | 310 | 310 | 309 | 309 | 39,000 |
1998/11/27 | 307 | 310 | 307 | 309 | 21,000 |
1998/11/26 | 300 | 309 | 300 | 304 | 33,000 |
1998/11/25 | 295 | 300 | 295 | 300 | 43,000 |
1998/11/24 | 281 | 298 | 281 | 281 | 67,000 |
1998/11/20 | 275 | 280 | 275 | 277 | 28,000 |
1998/11/19 | 274 | 274 | 270 | 270 | 11,000 |
1998/11/18 | 267 | 270 | 267 | 270 | 35,000 |
1998/11/17 | 260 | 265 | 260 | 265 | 42,000 |
1998/11/16 | 260 | 260 | 260 | 260 | 3,000 |
1998/11/13 | 251 | 260 | 251 | 260 | 6,000 |
1998/11/12 | 260 | 260 | 259 | 259 | 49,000 |
1998/11/11 | 252 | 252 | 242 | 245 | 34,000 |
1998/11/10 | 253 | 260 | 253 | 260 | 6,000 |
1998/11/09 | 260 | 260 | 252 | 252 | 2,000 |
1998/11/06 | 254 | 259 | 254 | 259 | 9,000 |
1998/11/05 | 259 | 260 | 255 | 257 | 9,000 |
1998/11/04 | 254 | 260 | 254 | 260 | 10,000 |
1998/11/02 | 252 | 256 | 252 | 252 | 11,000 |
1998/10/30 | 258 | 258 | 255 | 257 | 9,000 |
1998/10/28 | 255 | 259 | 255 | 259 | 9,000 |
1998/10/27 | 260 | 260 | 255 | 255 | 13,000 |
1998/10/26 | 260 | 260 | 260 | 260 | 7,000 |
1998/10/23 | 261 | 261 | 260 | 260 | 7,000 |
1998/10/22 | 259 | 265 | 258 | 260 | 37,000 |
1998/10/21 | 253 | 258 | 252 | 258 | 18,000 |
1998/10/20 | 250 | 251 | 250 | 251 | 44,000 |
1998/10/19 | 254 | 254 | 250 | 250 | 4,000 |
1998/10/16 | 247 | 250 | 247 | 250 | 16,000 |
1998/10/15 | 246 | 247 | 246 | 247 | 7,000 |
1998/10/14 | 246 | 246 | 246 | 246 | 2,000 |
1998/10/13 | 246 | 246 | 246 | 246 | 4,000 |
1998/10/12 | 249 | 249 | 245 | 245 | 16,000 |
1998/10/09 | 256 | 256 | 249 | 249 | 11,000 |
1998/10/07 | 248 | 260 | 248 | 260 | 6,000 |
1998/10/06 | 249 | 249 | 249 | 249 | 3,000 |
1998/10/05 | 245 | 270 | 245 | 270 | 12,000 |
1998/10/02 | 251 | 251 | 245 | 250 | 24,000 |
1998/10/01 | 254 | 254 | 250 | 252 | 7,000 |
1998/09/30 | 256 | 256 | 249 | 254 | 34,000 |
1998/09/29 | 251 | 256 | 251 | 256 | 2,000 |
1998/09/28 | 285 | 285 | 285 | 285 | 1,000 |
1998/09/25 | 264 | 264 | 250 | 250 | 32,000 |
1998/09/24 | 264 | 267 | 264 | 267 | 14,000 |
1998/09/22 | 264 | 264 | 264 | 264 | 2,000 |
1998/09/21 | 265 | 267 | 264 | 264 | 7,000 |
1998/09/18 | 255 | 264 | 255 | 264 | 8,000 |
1998/09/17 | 252 | 255 | 252 | 255 | 5,000 |
1998/09/16 | 252 | 252 | 251 | 252 | 4,000 |
1998/09/14 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/11 | 255 | 255 | 250 | 250 | 23,000 |
1998/09/10 | 260 | 260 | 259 | 260 | 20,000 |
1998/09/09 | 261 | 262 | 260 | 260 | 5,000 |
1998/09/08 | 257 | 269 | 257 | 260 | 5,000 |
1998/09/07 | 255 | 255 | 251 | 255 | 30,000 |
1998/09/04 | 266 | 267 | 245 | 245 | 64,000 |
1998/09/03 | 275 | 281 | 275 | 275 | 38,000 |
1998/09/02 | 279 | 280 | 270 | 270 | 48,000 |
1998/09/01 | 279 | 279 | 261 | 264 | 20,000 |
1998/08/31 | 280 | 280 | 280 | 280 | 10,000 |
1998/08/28 | 270 | 280 | 270 | 280 | 21,000 |
1998/08/27 | 292 | 292 | 280 | 280 | 16,000 |
1998/08/26 | 294 | 294 | 292 | 292 | 12,000 |
1998/08/25 | 292 | 293 | 292 | 292 | 34,000 |
1998/08/24 | 299 | 299 | 292 | 293 | 18,000 |
1998/08/21 | 300 | 300 | 297 | 297 | 9,000 |
1998/08/20 | 306 | 306 | 300 | 300 | 28,000 |
1998/08/19 | 305 | 306 | 298 | 306 | 13,000 |
1998/08/18 | 298 | 300 | 297 | 298 | 40,000 |
1998/08/17 | 297 | 297 | 297 | 297 | 9,000 |
1998/08/14 | 301 | 301 | 297 | 297 | 3,000 |
1998/08/13 | 302 | 310 | 300 | 305 | 7,000 |
1998/08/12 | 301 | 302 | 300 | 302 | 49,000 |
1998/08/11 | 306 | 306 | 305 | 305 | 4,000 |
1998/08/10 | 305 | 306 | 305 | 306 | 15,000 |
1998/08/07 | 305 | 309 | 305 | 305 | 12,000 |
1998/08/06 | 315 | 315 | 306 | 306 | 13,000 |
1998/08/05 | 312 | 315 | 312 | 315 | 15,000 |
1998/08/04 | 319 | 319 | 311 | 312 | 35,000 |
1998/08/03 | 326 | 326 | 315 | 315 | 11,000 |
1998/07/31 | 324 | 329 | 324 | 325 | 8,000 |
1998/07/30 | 320 | 325 | 320 | 325 | 17,000 |
1998/07/29 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/28 | 319 | 328 | 318 | 328 | 6,000 |
1998/07/27 | 326 | 326 | 320 | 320 | 19,000 |
1998/07/24 | 330 | 330 | 325 | 325 | 8,000 |
1998/07/23 | 330 | 330 | 329 | 329 | 23,000 |
1998/07/22 | 344 | 344 | 336 | 336 | 5,000 |
1998/07/21 | 351 | 351 | 345 | 345 | 20,000 |
1998/07/17 | 355 | 359 | 350 | 351 | 42,000 |
1998/07/16 | 345 | 350 | 342 | 350 | 36,000 |
1998/07/15 | 342 | 342 | 342 | 342 | 2,000 |
1998/07/14 | 337 | 340 | 332 | 340 | 10,000 |
1998/07/13 | 334 | 335 | 320 | 335 | 13,000 |
1998/07/10 | 342 | 342 | 335 | 335 | 11,000 |
1998/07/09 | 343 | 345 | 340 | 342 | 22,000 |
1998/07/08 | 349 | 350 | 336 | 340 | 34,000 |
1998/07/07 | 346 | 355 | 345 | 350 | 49,000 |
1998/07/06 | 335 | 345 | 335 | 345 | 13,000 |
1998/07/02 | 332 | 340 | 330 | 330 | 26,000 |
1998/07/01 | 320 | 328 | 315 | 328 | 19,000 |
1998/06/30 | 309 | 309 | 302 | 302 | 4,000 |
1998/06/29 | 295 | 300 | 295 | 300 | 4,000 |
1998/06/26 | 295 | 295 | 290 | 290 | 16,000 |
1998/06/25 | 310 | 311 | 300 | 300 | 43,000 |
1998/06/24 | 318 | 318 | 310 | 310 | 49,000 |
1998/06/23 | 311 | 320 | 310 | 318 | 25,000 |
1998/06/22 | 310 | 311 | 310 | 310 | 5,000 |
1998/06/19 | 304 | 310 | 302 | 310 | 40,000 |
1998/06/18 | 299 | 302 | 298 | 302 | 49,000 |
1998/06/17 | 294 | 296 | 294 | 296 | 44,000 |
1998/06/16 | 295 | 295 | 294 | 294 | 24,000 |
1998/06/15 | 294 | 294 | 294 | 294 | 6,000 |
1998/06/12 | 294 | 294 | 294 | 294 | 35,000 |
1998/06/11 | 295 | 295 | 293 | 295 | 28,000 |
1998/06/10 | 290 | 300 | 290 | 295 | 19,000 |
1998/06/09 | 300 | 300 | 296 | 296 | 32,000 |
1998/06/08 | 305 | 305 | 300 | 300 | 8,000 |
1998/06/05 | 305 | 306 | 305 | 306 | 9,000 |
1998/06/04 | 299 | 305 | 299 | 305 | 17,000 |
1998/06/03 | 295 | 298 | 295 | 298 | 26,000 |
1998/06/02 | 305 | 305 | 290 | 296 | 16,000 |
1998/06/01 | 310 | 310 | 301 | 305 | 6,000 |
1998/05/29 | 320 | 320 | 315 | 315 | 7,000 |
1998/05/28 | 320 | 320 | 320 | 320 | 1,000 |
1998/05/27 | 325 | 327 | 325 | 325 | 8,000 |
1998/05/26 | 327 | 327 | 327 | 327 | 17,000 |
1998/05/25 | 327 | 329 | 327 | 329 | 27,000 |
1998/05/22 | 327 | 331 | 327 | 327 | 56,000 |
1998/05/21 | 320 | 327 | 320 | 327 | 13,000 |
1998/05/20 | 315 | 315 | 310 | 314 | 9,000 |
1998/05/19 | 307 | 307 | 301 | 301 | 44,000 |
1998/05/18 | 308 | 310 | 308 | 308 | 8,000 |
1998/05/15 | 307 | 308 | 307 | 308 | 47,000 |
1998/05/14 | 307 | 307 | 307 | 307 | 27,000 |
1998/05/13 | 310 | 310 | 301 | 301 | 12,000 |
1998/05/12 | 310 | 310 | 308 | 308 | 17,000 |
1998/05/11 | 314 | 314 | 310 | 310 | 2,000 |
1998/05/08 | 311 | 314 | 311 | 314 | 7,000 |
1998/05/07 | 306 | 310 | 306 | 310 | 3,000 |
1998/05/06 | 318 | 318 | 306 | 310 | 11,000 |
1998/05/01 | 320 | 320 | 318 | 318 | 8,000 |
1998/04/30 | 329 | 329 | 320 | 320 | 17,000 |
1998/04/28 | 331 | 331 | 330 | 330 | 8,000 |
1998/04/27 | 330 | 331 | 330 | 331 | 10,000 |
1998/04/24 | 357 | 357 | 355 | 355 | 40,000 |
1998/04/23 | 360 | 365 | 359 | 359 | 27,000 |
1998/04/22 | 340 | 360 | 340 | 360 | 27,000 |
1998/04/21 | 332 | 333 | 332 | 332 | 5,000 |
1998/04/20 | 331 | 331 | 331 | 331 | 5,000 |
1998/04/17 | 331 | 331 | 330 | 330 | 12,000 |
1998/04/16 | 330 | 330 | 330 | 330 | 8,000 |
1998/04/14 | 325 | 330 | 325 | 330 | 6,000 |
1998/04/13 | 339 | 340 | 339 | 340 | 8,000 |
1998/04/10 | 331 | 331 | 324 | 326 | 9,000 |
1998/04/09 | 330 | 330 | 321 | 321 | 5,000 |
1998/04/08 | 330 | 330 | 330 | 330 | 2,000 |
1998/04/07 | 312 | 320 | 312 | 315 | 6,000 |
1998/04/06 | 305 | 310 | 305 | 310 | 6,000 |
1998/04/03 | 295 | 305 | 295 | 295 | 13,000 |
1998/04/02 | 310 | 310 | 300 | 305 | 28,000 |
1998/04/01 | 322 | 323 | 310 | 310 | 24,000 |
1998/03/31 | 335 | 335 | 320 | 320 | 16,000 |
1998/03/30 | 345 | 345 | 345 | 345 | 3,000 |
1998/03/27 | 345 | 345 | 345 | 345 | 6,000 |
1998/03/26 | 341 | 350 | 341 | 350 | 9,000 |
1998/03/25 | 342 | 350 | 342 | 350 | 41,000 |
1998/03/24 | 370 | 370 | 340 | 340 | 105,000 |
1998/03/23 | 364 | 374 | 364 | 370 | 13,000 |
1998/03/20 | 363 | 363 | 363 | 363 | 4,000 |
1998/03/19 | 354 | 354 | 352 | 353 | 10,000 |
1998/03/18 | 360 | 361 | 352 | 352 | 6,000 |
1998/03/17 | 364 | 364 | 360 | 364 | 13,000 |
1998/03/16 | 351 | 364 | 351 | 364 | 14,000 |
1998/03/13 | 347 | 362 | 347 | 351 | 12,000 |
1998/03/12 | 355 | 359 | 346 | 346 | 20,000 |
1998/03/11 | 351 | 360 | 346 | 360 | 27,000 |
1998/03/10 | 360 | 360 | 350 | 350 | 14,000 |
1998/03/09 | 360 | 366 | 360 | 365 | 26,000 |
1998/03/06 | 361 | 362 | 358 | 360 | 67,000 |
1998/03/05 | 361 | 361 | 360 | 361 | 5,000 |
1998/03/04 | 366 | 366 | 359 | 360 | 29,000 |
1998/03/03 | 369 | 375 | 367 | 375 | 33,000 |
1998/03/02 | 362 | 366 | 362 | 366 | 74,000 |
1998/02/27 | 360 | 370 | 352 | 352 | 64,000 |
1998/02/26 | 351 | 356 | 350 | 350 | 47,000 |
1998/02/25 | 349 | 350 | 340 | 350 | 36,000 |
1998/02/24 | 358 | 358 | 350 | 350 | 24,000 |
1998/02/23 | 375 | 375 | 355 | 360 | 16,000 |
1998/02/20 | 385 | 390 | 375 | 375 | 34,000 |
1998/02/19 | 380 | 385 | 375 | 385 | 31,000 |
1998/02/18 | 380 | 389 | 380 | 382 | 74,000 |
1998/02/17 | 377 | 380 | 370 | 370 | 25,000 |
1998/02/16 | 372 | 374 | 372 | 374 | 23,000 |
1998/02/13 | 391 | 391 | 371 | 372 | 49,000 |
1998/02/12 | 411 | 413 | 394 | 399 | 100,000 |
1998/02/10 | 390 | 415 | 390 | 405 | 178,000 |
1998/02/09 | 379 | 380 | 365 | 380 | 28,000 |
1998/02/06 | 379 | 380 | 360 | 380 | 86,000 |
1998/02/05 | 388 | 400 | 377 | 377 | 184,000 |
1998/02/04 | 374 | 390 | 369 | 385 | 330,000 |
1998/02/03 | 307 | 330 | 307 | 329 | 62,000 |
1998/02/02 | 313 | 313 | 302 | 302 | 50,000 |
1998/01/30 | 335 | 335 | 310 | 310 | 58,000 |
1998/01/29 | 365 | 365 | 335 | 335 | 54,000 |
1998/01/28 | 347 | 379 | 343 | 360 | 203,000 |
1998/01/27 | 335 | 350 | 329 | 350 | 112,000 |
1998/01/26 | 323 | 325 | 320 | 325 | 136,000 |
1998/01/23 | 298 | 323 | 296 | 323 | 60,000 |
1998/01/22 | 310 | 311 | 295 | 298 | 47,000 |
1998/01/21 | 300 | 310 | 295 | 309 | 106,000 |
1998/01/20 | 275 | 293 | 270 | 293 | 207,000 |
1998/01/19 | 261 | 276 | 258 | 270 | 265,000 |
1998/01/16 | 250 | 260 | 250 | 256 | 120,000 |
1998/01/14 | 251 | 255 | 250 | 250 | 65,000 |
1998/01/13 | 250 | 250 | 250 | 250 | 4,000 |
1998/01/12 | 250 | 250 | 250 | 250 | 6,000 |
1998/01/09 | 270 | 270 | 255 | 255 | 5,000 |
1998/01/08 | 260 | 273 | 260 | 270 | 44,000 |
1998/01/07 | 266 | 266 | 260 | 260 | 13,000 |
1998/01/06 | 271 | 272 | 260 | 261 | 12,000 |
1998/01/05 | 270 | 273 | 270 | 273 | 2,000 |