日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 855 900 855 900 74,000
1999/12/29 871 871 852 865 43,000
1999/12/28 920 920 860 865 92,000
1999/12/27 930 935 890 900 57,000
1999/12/24 955 960 930 930 101,000
1999/12/22 905 925 895 925 138,000
1999/12/21 872 885 800 885 264,000
1999/12/20 949 949 890 892 157,000
1999/12/17 963 980 936 940 177,000
1999/12/16 941 990 941 943 187,000
1999/12/15 945 951 938 941 117,000
1999/12/14 991 992 935 941 130,000
1999/12/13 1,011 1,020 989 990 102,000
1999/12/10 1,006 1,020 999 1,001 189,000
1999/12/09 1,045 1,045 999 1,001 144,000
1999/12/08 1,077 1,082 1,020 1,044 237,000
1999/12/07 1,031 1,085 1,030 1,060 548,000
1999/12/06 1,003 1,019 1,000 1,010 108,000
1999/12/03 1,028 1,050 991 991 131,000
1999/12/02 1,049 1,050 990 999 180,000
1999/12/01 980 1,080 980 1,030 410,000
1999/11/30 1,001 1,010 980 990 57,000
1999/11/29 1,015 1,015 980 1,001 92,000
1999/11/26 991 1,031 991 1,030 99,000
1999/11/25 1,048 1,048 985 985 182,000
1999/11/24 1,119 1,119 1,040 1,049 273,000
1999/11/22 1,150 1,160 1,080 1,100 1,077,000
1999/11/19 1,070 1,150 1,040 1,120 1,734,000
1999/11/18 999 1,030 995 1,030 560,000
1999/11/17 980 998 954 970 349,000
1999/11/16 880 915 850 915 132,000
1999/11/15 950 950 910 915 115,000
1999/11/12 987 988 951 960 207,000
1999/11/11 1,080 1,080 951 990 855,000
1999/11/10 1,000 1,020 999 1,020 729,000
1999/11/09 940 940 914 920 65,000
1999/11/08 945 945 900 901 67,000
1999/11/05 900 940 900 939 119,000
1999/11/04 880 900 880 900 68,000
1999/11/02 849 892 845 861 55,000
1999/11/01 876 884 845 850 39,000
1999/10/29 880 900 875 875 39,000
1999/10/28 906 906 890 890 19,000
1999/10/27 930 935 900 905 49,000
1999/10/26 861 935 860 930 112,000
1999/10/25 860 861 860 860 9,000
1999/10/22 869 869 850 850 35,000
1999/10/21 889 900 870 870 44,000
1999/10/20 889 889 880 889 38,000
1999/10/19 899 899 850 850 40,000
1999/10/18 899 900 840 850 102,000
1999/10/15 920 940 920 939 161,000
1999/10/14 920 945 905 919 50,000
1999/10/13 920 920 905 919 59,000
1999/10/12 959 960 920 920 89,000
1999/10/08 969 969 932 959 73,000
1999/10/07 991 991 960 970 86,000
1999/10/06 979 990 960 989 138,000
1999/10/05 999 999 960 989 114,000
1999/10/04 991 1,012 980 989 340,000
1999/10/01 980 1,009 970 972 491,000
1999/09/30 945 1,025 945 990 1,069,000
1999/09/29 900 940 900 925 232,000
1999/09/28 870 890 870 886 141,000
1999/09/27 858 860 840 850 32,000
1999/09/24 881 881 860 873 248,000
1999/09/22 851 885 835 881 175,000
1999/09/21 890 890 860 861 37,000
1999/09/20 865 890 860 890 42,000
1999/09/17 820 865 820 865 23,000
1999/09/16 865 865 810 810 42,000
1999/09/14 915 916 861 865 36,000
1999/09/13 920 941 910 910 121,000
1999/09/10 880 900 865 900 53,000
1999/09/09 910 910 870 892 72,000
1999/09/08 930 930 881 905 139,000
1999/09/07 940 940 910 920 97,000
1999/09/06 960 980 920 920 124,000
1999/09/03 920 970 918 960 252,000
1999/09/02 920 920 900 920 89,000
1999/09/01 900 920 891 910 182,000
1999/08/31 905 915 890 910 81,000
1999/08/30 920 925 900 915 196,000
1999/08/27 865 909 865 885 278,000
1999/08/26 805 861 801 855 180,000
1999/08/25 800 800 780 800 44,000
1999/08/24 818 820 800 800 35,000
1999/08/23 825 830 815 817 23,000
1999/08/20 800 820 796 820 50,000
1999/08/19 808 808 800 800 15,000
1999/08/18 835 835 808 819 66,000
1999/08/17 845 850 830 830 75,000
1999/08/16 858 858 840 840 47,000
1999/08/13 811 849 811 822 21,000
1999/08/12 812 820 805 807 18,000
1999/08/11 820 820 780 799 26,000
1999/08/10 820 820 812 820 8,000
1999/08/09 820 820 800 820 16,000
1999/08/06 800 800 776 790 64,000
1999/08/05 830 830 790 790 35,000
1999/08/04 850 850 830 836 39,000
1999/08/03 850 870 840 840 41,000
1999/08/02 840 840 830 830 34,000
1999/07/30 850 860 845 860 38,000
1999/07/29 830 851 830 850 81,000
1999/07/28 840 840 825 826 39,000
1999/07/27 801 830 801 810 34,000
1999/07/26 820 823 800 811 60,000
1999/07/23 818 860 818 825 112,000
1999/07/22 925 925 871 888 66,000
1999/07/21 940 941 910 935 108,000
1999/07/19 930 939 910 930 78,000
1999/07/16 950 970 920 930 188,000
1999/07/15 970 980 930 940 189,000
1999/07/14 991 1,000 970 970 145,000
1999/07/13 1,030 1,045 981 981 270,000
1999/07/12 970 1,026 970 1,010 319,000
1999/07/09 990 999 945 960 187,000
1999/07/08 1,078 1,078 960 970 516,000
1999/07/07 1,040 1,085 1,020 1,080 1,403,000
1999/07/06 946 995 940 985 1,048,000
1999/07/05 900 965 890 945 1,135,000
1999/07/02 855 870 849 868 763,000
1999/07/01 798 845 778 845 289,000
1999/06/30 784 800 777 780 101,000
1999/06/29 798 798 774 774 29,000
1999/06/28 778 788 778 788 66,000
1999/06/25 780 780 730 758 126,000
1999/06/24 800 800 761 780 142,000
1999/06/23 825 825 800 800 140,000
1999/06/22 835 835 801 820 122,000
1999/06/21 808 847 808 825 471,000
1999/06/18 811 814 794 798 230,000
1999/06/17 816 827 794 799 618,000
1999/06/16 780 830 776 806 1,463,000
1999/06/15 700 755 700 755 442,000
1999/06/14 700 720 681 700 91,000
1999/06/11 735 740 708 720 197,000
1999/06/10 725 750 724 725 591,000
1999/06/09 670 719 661 705 339,000
1999/06/08 649 671 633 665 168,000
1999/06/07 610 615 600 600 57,000
1999/06/04 613 620 600 600 68,000
1999/06/03 591 615 591 610 60,000
1999/06/02 600 600 571 580 29,000
1999/06/01 585 597 570 595 77,000
1999/05/31 539 545 515 545 40,000
1999/05/28 532 539 532 539 34,000
1999/05/27 575 575 560 562 23,000
1999/05/26 567 579 567 568 57,000
1999/05/25 581 592 560 592 78,000
1999/05/24 600 605 590 593 59,000
1999/05/21 665 665 619 630 70,000
1999/05/20 667 680 655 655 34,000
1999/05/19 672 672 661 665 20,000
1999/05/18 690 690 672 672 24,000
1999/05/17 700 700 685 685 51,000
1999/05/14 699 700 673 700 72,000
1999/05/13 695 700 684 690 38,000
1999/05/12 670 699 670 695 39,000
1999/05/11 665 670 660 664 61,000
1999/05/10 671 680 660 670 57,000
1999/05/07 709 709 690 690 33,000
1999/05/06 701 719 701 710 51,000
1999/04/30 711 719 704 704 34,000
1999/04/28 735 735 710 711 65,000
1999/04/27 729 739 710 725 95,000
1999/04/26 739 745 723 725 127,000
1999/04/23 745 745 720 730 170,000
1999/04/22 706 738 700 738 118,000
1999/04/21 725 740 695 700 142,000
1999/04/20 699 702 680 696 138,000
1999/04/19 700 702 661 700 117,000
1999/04/16 705 705 671 705 156,000
1999/04/15 710 735 710 725 86,000
1999/04/14 739 750 700 750 219,000
1999/04/13 740 770 733 749 508,000
1999/04/12 700 750 682 730 532,000
1999/04/09 630 700 620 700 656,000
1999/04/08 565 610 552 600 262,000
1999/04/07 550 565 541 552 172,000
1999/04/06 558 558 515 540 265,000
1999/04/05 548 548 548 548 199,000
1999/04/02 474 474 452 468 18,000
1999/04/01 446 460 446 460 112,000
1999/03/31 467 467 453 456 58,000
1999/03/30 467 482 461 482 172,000
1999/03/29 464 483 460 482 352,000
1999/03/26 444 470 438 462 593,000
1999/03/25 365 438 363 438 356,000
1999/03/24 366 371 350 358 62,000
1999/03/23 385 386 371 371 93,000
1999/03/19 370 385 368 380 149,000
1999/03/18 360 370 360 368 74,000
1999/03/17 369 375 358 360 71,000
1999/03/16 358 369 355 368 41,000
1999/03/15 340 349 340 348 40,000
1999/03/12 344 344 338 340 37,000
1999/03/11 345 345 336 344 41,000
1999/03/10 351 358 345 350 31,000
1999/03/09 353 358 350 350 50,000
1999/03/08 380 380 355 370 66,000
1999/03/05 365 390 362 375 246,000
1999/03/04 342 357 340 357 86,000
1999/03/03 345 345 330 339 66,000
1999/03/02 352 360 340 341 177,000
1999/03/01 335 360 330 352 300,000
1999/02/26 300 300 285 300 21,000
1999/02/25 294 295 282 295 23,000
1999/02/24 291 295 291 291 51,000
1999/02/23 291 294 282 286 33,000
1999/02/22 285 285 276 276 20,000
1999/02/19 292 292 285 285 25,000
1999/02/18 282 292 280 292 11,000
1999/02/17 293 293 293 293 32,000
1999/02/16 280 295 280 295 24,000
1999/02/15 295 300 295 295 36,000
1999/02/12 295 296 293 295 37,000
1999/02/10 300 300 290 290 20,000
1999/02/09 303 314 301 302 81,000
1999/02/08 281 300 281 293 59,000
1999/02/05 272 275 271 275 14,000
1999/02/04 277 281 272 272 9,000
1999/02/03 283 283 279 279 23,000
1999/02/02 276 282 273 282 18,000
1999/02/01 283 283 270 283 28,000
1999/01/29 280 282 280 282 21,000
1999/01/28 282 282 280 280 25,000
1999/01/27 280 283 276 280 31,000
1999/01/26 275 280 275 275 33,000
1999/01/25 280 282 276 276 23,000
1999/01/22 280 280 280 280 30,000
1999/01/21 281 283 280 280 25,000
1999/01/20 277 282 277 280 33,000
1999/01/19 272 273 269 272 90,000
1999/01/18 270 275 270 272 12,000
1999/01/14 270 270 270 270 5,000
1999/01/13 280 280 270 270 5,000
1999/01/12 280 281 276 280 14,000
1999/01/11 275 275 275 275 4,000
1999/01/08 275 280 275 275 17,000
1999/01/07 281 281 275 275 23,000
1999/01/06 280 281 280 280 3,000
1999/01/05 282 282 282 282 1,000
1999/01/04 283 283 283 283 1,000

このページの先頭へ