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
2000/12/29 460 465 455 461 21,000
2000/12/28 465 468 461 465 62,000
2000/12/27 465 470 460 470 43,000
2000/12/26 485 486 465 465 49,000
2000/12/25 495 495 485 490 23,000
2000/12/22 500 500 480 480 69,000
2000/12/21 498 498 481 482 83,000
2000/12/20 522 522 501 501 54,000
2000/12/19 535 535 522 522 68,000
2000/12/18 532 535 531 535 32,000
2000/12/15 536 536 525 532 45,000
2000/12/14 543 543 531 532 61,000
2000/12/13 530 531 522 531 42,000
2000/12/12 523 530 521 522 20,000
2000/12/11 530 534 529 530 24,000
2000/12/08 527 530 520 520 68,000
2000/12/07 531 535 522 527 82,000
2000/12/06 540 545 530 530 63,000
2000/12/05 535 538 530 537 31,000
2000/12/04 530 541 528 530 70,000
2000/12/01 511 525 509 525 65,000
2000/11/30 501 517 501 511 45,000
2000/11/29 529 530 500 500 55,000
2000/11/28 519 519 505 515 27,000
2000/11/27 517 519 511 519 16,000
2000/11/24 528 528 503 517 25,000
2000/11/22 518 560 517 518 110,000
2000/11/21 491 520 491 518 30,000
2000/11/20 498 500 495 495 32,000
2000/11/17 507 507 497 497 35,000
2000/11/16 510 510 501 510 75,000
2000/11/15 515 525 496 496 46,000
2000/11/14 505 509 505 505 15,000
2000/11/13 500 511 491 503 19,000
2000/11/10 518 518 505 510 20,000
2000/11/09 520 520 510 510 19,000
2000/11/08 511 528 511 527 10,000
2000/11/07 520 521 510 510 25,000
2000/11/06 505 520 502 520 40,000
2000/11/02 510 510 505 505 35,000
2000/11/01 513 515 505 515 22,000
2000/10/31 513 513 492 492 36,000
2000/10/30 511 512 508 512 28,000
2000/10/27 500 508 500 505 46,000
2000/10/26 520 520 503 509 31,000
2000/10/25 540 549 520 520 23,000
2000/10/24 540 543 540 540 31,000
2000/10/23 547 547 539 540 21,000
2000/10/20 548 548 538 539 30,000
2000/10/19 520 525 501 503 36,000
2000/10/18 540 540 525 525 43,000
2000/10/17 550 550 546 548 26,000
2000/10/16 546 558 546 550 38,000
2000/10/13 540 550 539 545 46,000
2000/10/12 540 559 535 559 36,000
2000/10/11 556 556 535 540 77,000
2000/10/10 571 571 558 558 42,000
2000/10/06 560 572 557 571 102,000
2000/10/05 558 568 557 561 64,000
2000/10/04 565 575 555 555 89,000
2000/10/03 569 575 565 575 47,000
2000/10/02 569 569 565 569 41,000
2000/09/29 565 580 565 569 52,000
2000/09/28 591 596 575 575 32,000
2000/09/27 608 608 595 596 36,000
2000/09/26 617 617 610 612 15,000
2000/09/25 603 615 603 611 49,000
2000/09/22 620 620 602 602 45,000
2000/09/21 606 622 600 620 73,000
2000/09/20 581 610 576 606 93,000
2000/09/19 580 581 561 581 74,000
2000/09/18 596 596 581 581 88,000
2000/09/14 600 605 591 596 72,000
2000/09/13 592 605 592 600 100,000
2000/09/12 605 605 581 592 169,000
2000/09/11 611 620 605 606 106,000
2000/09/08 650 650 641 641 60,000
2000/09/07 650 655 645 650 49,000
2000/09/06 661 661 650 650 42,000
2000/09/05 667 668 660 660 30,000
2000/09/04 671 685 668 668 32,000
2000/09/01 655 670 650 667 174,000
2000/08/31 662 666 655 660 86,000
2000/08/30 675 679 670 670 90,000
2000/08/29 689 689 675 675 61,000
2000/08/28 680 685 680 684 61,000
2000/08/25 685 685 669 680 108,000
2000/08/24 680 685 670 685 78,000
2000/08/23 685 685 671 680 70,000
2000/08/22 665 685 665 685 32,000
2000/08/21 669 679 665 665 48,000
2000/08/18 680 685 666 685 88,000
2000/08/17 685 695 680 680 48,000
2000/08/16 693 698 685 685 41,000
2000/08/15 713 713 691 700 23,000
2000/08/14 719 720 686 713 21,000
2000/08/11 709 726 691 709 11,000
2000/08/10 690 700 690 697 16,000
2000/08/09 690 695 680 695 18,000
2000/08/08 700 703 691 691 19,000
2000/08/07 695 700 691 700 11,000
2000/08/04 682 686 680 681 26,000
2000/08/03 686 686 681 681 19,000
2000/08/02 690 690 680 686 39,000
2000/08/01 709 709 685 687 28,000
2000/07/31 670 670 651 669 42,000
2000/07/28 700 700 680 681 69,000
2000/07/27 720 720 700 702 45,000
2000/07/26 725 735 721 721 31,000
2000/07/25 735 735 721 721 30,000
2000/07/24 755 755 720 735 46,000
2000/07/21 769 771 753 753 19,000
2000/07/19 755 769 753 769 25,000
2000/07/18 762 770 755 755 28,000
2000/07/17 780 780 752 752 46,000
2000/07/14 780 783 770 771 17,000
2000/07/13 790 790 760 760 52,000
2000/07/12 808 808 790 800 37,000
2000/07/11 800 820 796 809 81,000
2000/07/10 800 800 796 800 57,000
2000/07/07 815 815 776 780 61,000
2000/07/06 820 826 813 815 105,000
2000/07/05 800 840 800 830 331,000
2000/07/04 761 800 761 790 119,000
2000/07/03 750 755 747 755 74,000
2000/06/30 747 750 740 745 58,000
2000/06/29 751 760 750 750 29,000
2000/06/28 747 763 747 755 50,000
2000/06/27 757 758 741 746 25,000
2000/06/26 754 759 754 757 14,000
2000/06/23 750 763 750 753 12,000
2000/06/22 768 768 750 757 22,000
2000/06/21 769 769 740 740 32,000
2000/06/20 765 770 764 764 48,000
2000/06/19 755 764 755 764 7,000
2000/06/16 741 751 740 745 35,000
2000/06/15 747 749 741 741 25,000
2000/06/14 765 765 745 746 30,000
2000/06/13 761 765 755 756 26,000
2000/06/12 760 760 750 760 32,000
2000/06/09 765 765 741 741 105,000
2000/06/08 790 790 767 774 30,000
2000/06/07 805 809 766 767 81,000
2000/06/06 820 820 801 809 108,000
2000/06/05 781 800 775 800 200,000
2000/06/02 762 762 741 741 35,000
2000/06/01 730 765 720 764 32,000
2000/05/31 780 780 750 750 79,000
2000/05/30 779 780 760 775 82,000
2000/05/29 750 780 750 779 63,000
2000/05/26 722 752 722 747 42,000
2000/05/25 780 780 765 772 40,000
2000/05/24 730 730 711 730 57,000
2000/05/23 755 763 745 750 73,000
2000/05/22 779 780 750 755 61,000
2000/05/19 780 808 780 808 65,000
2000/05/18 815 815 770 780 62,000
2000/05/17 820 820 811 815 61,000
2000/05/16 807 810 800 810 46,000
2000/05/15 801 810 790 810 33,000
2000/05/12 785 801 785 800 23,000
2000/05/11 770 770 751 761 51,000
2000/05/10 780 781 760 775 69,000
2000/05/09 800 807 790 791 64,000
2000/05/08 810 828 801 801 51,000
2000/05/02 790 817 790 810 41,000
2000/05/01 770 780 766 780 49,000
2000/04/28 786 786 766 766 38,000
2000/04/27 790 790 771 785 24,000
2000/04/26 783 790 773 785 31,000
2000/04/25 820 820 753 753 42,000
2000/04/24 828 830 790 790 44,000
2000/04/21 818 820 790 800 71,000
2000/04/20 763 810 763 798 103,000
2000/04/19 720 769 719 764 98,000
2000/04/18 760 770 680 688 263,000
2000/04/17 730 740 730 730 97,000
2000/04/14 850 850 830 830 82,000
2000/04/13 870 870 847 859 98,000
2000/04/12 870 900 869 882 74,000
2000/04/11 890 890 860 869 76,000
2000/04/10 892 900 880 880 61,000
2000/04/07 885 885 851 881 81,000
2000/04/06 911 911 881 885 56,000
2000/04/05 907 908 900 901 82,000
2000/04/04 920 920 901 907 59,000
2000/04/03 945 945 900 930 81,000
2000/03/31 941 959 940 945 38,000
2000/03/30 950 965 930 931 82,000
2000/03/29 904 930 904 925 102,000
2000/03/28 910 925 900 903 83,000
2000/03/27 930 940 908 910 70,000
2000/03/24 955 959 904 929 117,000
2000/03/23 998 998 941 955 100,000
2000/03/22 985 1,015 980 998 172,000
2000/03/21 1,009 1,025 982 1,025 71,000
2000/03/17 1,034 1,060 1,020 1,049 124,000
2000/03/16 1,060 1,060 1,010 1,031 117,000
2000/03/15 1,020 1,080 990 1,080 141,000
2000/03/14 940 998 940 990 135,000
2000/03/13 1,090 1,090 960 970 255,000
2000/03/10 1,140 1,160 1,090 1,090 129,000
2000/03/09 1,168 1,180 1,110 1,140 131,000
2000/03/08 1,110 1,168 1,078 1,168 273,000
2000/03/07 1,115 1,130 1,065 1,098 168,000
2000/03/06 1,220 1,220 1,111 1,115 335,000
2000/03/03 1,194 1,240 1,180 1,180 1,279,000
2000/03/02 1,111 1,197 1,080 1,167 1,484,000
2000/03/01 1,130 1,131 1,050 1,051 377,000
2000/02/29 1,100 1,135 1,070 1,110 557,000
2000/02/28 1,020 1,078 1,011 1,078 139,000
2000/02/25 1,080 1,090 1,000 1,000 412,000
2000/02/24 1,080 1,080 1,030 1,079 138,000
2000/02/23 1,080 1,080 1,011 1,048 131,000
2000/02/22 1,095 1,095 1,012 1,080 307,000
2000/02/21 1,112 1,180 1,080 1,089 735,000
2000/02/18 1,070 1,110 1,070 1,110 1,016,000
2000/02/17 1,050 1,090 1,031 1,050 786,000
2000/02/16 983 1,032 976 1,015 654,000
2000/02/15 1,005 1,018 950 950 366,000
2000/02/14 939 939 920 927 29,000
2000/02/10 929 940 915 940 142,000
2000/02/09 940 940 911 929 74,000
2000/02/08 930 940 915 930 42,000
2000/02/07 979 979 925 925 117,000
2000/02/04 1,000 1,019 962 979 318,000
2000/02/03 960 1,029 941 980 448,000
2000/02/02 940 985 940 960 448,000
2000/02/01 870 940 860 940 246,000
2000/01/31 850 850 840 840 78,000
2000/01/28 840 860 840 840 29,000
2000/01/27 860 870 840 850 48,000
2000/01/26 831 850 828 850 40,000
2000/01/25 829 839 825 825 52,000
2000/01/24 835 840 831 835 27,000
2000/01/21 825 850 825 840 29,000
2000/01/20 840 840 825 825 30,000
2000/01/19 850 850 830 840 28,000
2000/01/18 880 895 850 850 41,000
2000/01/17 830 869 830 869 51,000
2000/01/14 830 859 825 825 74,000
2000/01/13 831 840 815 822 67,000
2000/01/12 860 860 849 855 75,000
2000/01/11 862 872 850 864 61,000
2000/01/07 850 850 830 842 114,000
2000/01/06 864 870 840 840 49,000
2000/01/05 860 870 825 831 91,000
2000/01/04 910 920 887 887 18,000

このページの先頭へ