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 |
---|---|---|---|---|---|
2001/12/28 | 267 | 270 | 267 | 270 | 7,000 |
2001/12/27 | 263 | 267 | 262 | 267 | 18,000 |
2001/12/26 | 261 | 271 | 261 | 263 | 11,000 |
2001/12/25 | 290 | 290 | 256 | 256 | 29,000 |
2001/12/21 | 269 | 270 | 269 | 270 | 31,000 |
2001/12/20 | 265 | 269 | 265 | 269 | 29,000 |
2001/12/19 | 272 | 272 | 265 | 265 | 43,000 |
2001/12/18 | 272 | 278 | 271 | 273 | 16,000 |
2001/12/17 | 283 | 283 | 270 | 273 | 31,000 |
2001/12/14 | 281 | 290 | 275 | 283 | 84,000 |
2001/12/13 | 289 | 289 | 281 | 282 | 34,000 |
2001/12/12 | 291 | 295 | 290 | 291 | 31,000 |
2001/12/11 | 301 | 301 | 292 | 292 | 72,000 |
2001/12/10 | 300 | 302 | 300 | 301 | 15,000 |
2001/12/07 | 301 | 305 | 296 | 300 | 17,000 |
2001/12/06 | 303 | 305 | 300 | 305 | 39,000 |
2001/12/05 | 300 | 300 | 295 | 300 | 16,000 |
2001/12/04 | 302 | 305 | 300 | 305 | 22,000 |
2001/12/03 | 305 | 310 | 302 | 303 | 19,000 |
2001/11/30 | 310 | 310 | 300 | 301 | 64,000 |
2001/11/29 | 310 | 311 | 310 | 311 | 21,000 |
2001/11/28 | 315 | 316 | 310 | 312 | 18,000 |
2001/11/27 | 330 | 330 | 322 | 322 | 27,000 |
2001/11/26 | 307 | 320 | 307 | 320 | 22,000 |
2001/11/22 | 309 | 310 | 305 | 305 | 108,000 |
2001/11/21 | 310 | 313 | 310 | 310 | 51,000 |
2001/11/20 | 313 | 313 | 310 | 310 | 20,000 |
2001/11/19 | 318 | 318 | 307 | 307 | 50,000 |
2001/11/16 | 303 | 310 | 303 | 308 | 50,000 |
2001/11/15 | 315 | 320 | 300 | 300 | 69,000 |
2001/11/14 | 325 | 326 | 320 | 325 | 34,000 |
2001/11/13 | 325 | 331 | 325 | 325 | 19,000 |
2001/11/12 | 338 | 340 | 335 | 335 | 17,000 |
2001/11/09 | 343 | 343 | 334 | 337 | 10,000 |
2001/11/08 | 345 | 348 | 343 | 348 | 15,000 |
2001/11/07 | 345 | 346 | 340 | 345 | 28,000 |
2001/11/06 | 350 | 350 | 342 | 345 | 15,000 |
2001/11/05 | 362 | 362 | 347 | 350 | 23,000 |
2001/11/02 | 370 | 378 | 364 | 364 | 24,000 |
2001/11/01 | 370 | 374 | 365 | 369 | 12,000 |
2001/10/31 | 379 | 379 | 370 | 370 | 10,000 |
2001/10/30 | 375 | 375 | 370 | 370 | 8,000 |
2001/10/29 | 382 | 388 | 382 | 383 | 10,000 |
2001/10/26 | 374 | 382 | 374 | 382 | 38,000 |
2001/10/25 | 370 | 372 | 368 | 370 | 16,000 |
2001/10/24 | 369 | 371 | 369 | 371 | 21,000 |
2001/10/23 | 372 | 372 | 365 | 371 | 17,000 |
2001/10/22 | 370 | 370 | 360 | 360 | 30,000 |
2001/10/19 | 370 | 373 | 370 | 370 | 24,000 |
2001/10/18 | 374 | 374 | 370 | 370 | 21,000 |
2001/10/17 | 373 | 374 | 370 | 370 | 9,000 |
2001/10/16 | 366 | 373 | 364 | 373 | 14,000 |
2001/10/15 | 366 | 374 | 366 | 374 | 26,000 |
2001/10/12 | 370 | 370 | 366 | 366 | 4,000 |
2001/10/11 | 371 | 374 | 365 | 370 | 35,000 |
2001/10/10 | 370 | 370 | 364 | 364 | 6,000 |
2001/10/09 | 376 | 376 | 363 | 375 | 13,000 |
2001/10/05 | 375 | 378 | 375 | 376 | 8,000 |
2001/10/04 | 363 | 375 | 363 | 375 | 29,000 |
2001/10/03 | 352 | 373 | 352 | 368 | 28,000 |
2001/10/02 | 350 | 350 | 338 | 349 | 26,000 |
2001/10/01 | 348 | 350 | 340 | 349 | 34,000 |
2001/09/28 | 334 | 343 | 334 | 343 | 12,000 |
2001/09/27 | 333 | 334 | 332 | 334 | 6,000 |
2001/09/26 | 334 | 334 | 330 | 334 | 28,000 |
2001/09/25 | 350 | 350 | 334 | 334 | 9,000 |
2001/09/21 | 330 | 330 | 325 | 325 | 16,000 |
2001/09/20 | 346 | 348 | 338 | 338 | 33,000 |
2001/09/19 | 342 | 347 | 342 | 346 | 10,000 |
2001/09/18 | 333 | 340 | 333 | 335 | 12,000 |
2001/09/17 | 340 | 340 | 328 | 333 | 31,000 |
2001/09/14 | 332 | 340 | 328 | 340 | 35,000 |
2001/09/13 | 301 | 318 | 301 | 317 | 37,000 |
2001/09/12 | 327 | 348 | 327 | 331 | 58,000 |
2001/09/11 | 365 | 370 | 365 | 367 | 39,000 |
2001/09/10 | 365 | 371 | 365 | 366 | 25,000 |
2001/09/07 | 380 | 381 | 378 | 380 | 16,000 |
2001/09/06 | 381 | 387 | 381 | 387 | 19,000 |
2001/09/05 | 385 | 385 | 377 | 380 | 14,000 |
2001/09/04 | 394 | 394 | 375 | 380 | 35,000 |
2001/09/03 | 409 | 409 | 395 | 395 | 11,000 |
2001/08/31 | 432 | 432 | 407 | 407 | 18,000 |
2001/08/30 | 435 | 440 | 432 | 435 | 34,000 |
2001/08/29 | 440 | 442 | 440 | 440 | 16,000 |
2001/08/28 | 440 | 440 | 436 | 436 | 12,000 |
2001/08/27 | 439 | 445 | 435 | 440 | 18,000 |
2001/08/24 | 436 | 440 | 435 | 435 | 20,000 |
2001/08/23 | 440 | 441 | 438 | 438 | 17,000 |
2001/08/22 | 441 | 442 | 440 | 440 | 22,000 |
2001/08/21 | 443 | 443 | 442 | 442 | 12,000 |
2001/08/20 | 440 | 442 | 439 | 442 | 28,000 |
2001/08/17 | 440 | 441 | 439 | 439 | 31,000 |
2001/08/16 | 440 | 441 | 438 | 440 | 45,000 |
2001/08/15 | 446 | 447 | 444 | 447 | 15,000 |
2001/08/14 | 445 | 445 | 444 | 444 | 28,000 |
2001/08/13 | 441 | 449 | 440 | 440 | 16,000 |
2001/08/10 | 440 | 440 | 437 | 440 | 11,000 |
2001/08/09 | 440 | 440 | 436 | 440 | 22,000 |
2001/08/08 | 444 | 444 | 440 | 440 | 17,000 |
2001/08/07 | 441 | 444 | 441 | 444 | 9,000 |
2001/08/06 | 440 | 450 | 440 | 450 | 16,000 |
2001/08/03 | 450 | 460 | 443 | 443 | 12,000 |
2001/08/02 | 452 | 454 | 448 | 448 | 8,000 |
2001/08/01 | 438 | 452 | 438 | 452 | 16,000 |
2001/07/31 | 431 | 437 | 430 | 437 | 15,000 |
2001/07/30 | 426 | 429 | 426 | 426 | 26,000 |
2001/07/27 | 434 | 434 | 425 | 426 | 4,000 |
2001/07/26 | 420 | 428 | 420 | 425 | 7,000 |
2001/07/25 | 405 | 420 | 405 | 420 | 20,000 |
2001/07/24 | 395 | 410 | 395 | 410 | 27,000 |
2001/07/23 | 425 | 429 | 400 | 400 | 51,000 |
2001/07/19 | 425 | 428 | 425 | 425 | 35,000 |
2001/07/18 | 438 | 438 | 424 | 425 | 8,000 |
2001/07/17 | 448 | 448 | 432 | 433 | 14,000 |
2001/07/16 | 448 | 448 | 448 | 448 | 6,000 |
2001/07/13 | 456 | 456 | 441 | 448 | 23,000 |
2001/07/12 | 415 | 440 | 415 | 440 | 16,000 |
2001/07/11 | 426 | 426 | 419 | 420 | 10,000 |
2001/07/10 | 431 | 436 | 430 | 430 | 25,000 |
2001/07/09 | 424 | 429 | 424 | 426 | 47,000 |
2001/07/06 | 456 | 456 | 449 | 449 | 22,000 |
2001/07/05 | 460 | 460 | 460 | 460 | 7,000 |
2001/07/04 | 474 | 475 | 465 | 470 | 29,000 |
2001/07/03 | 487 | 487 | 480 | 480 | 16,000 |
2001/07/02 | 485 | 492 | 480 | 480 | 12,000 |
2001/06/29 | 496 | 496 | 485 | 485 | 30,000 |
2001/06/28 | 485 | 490 | 473 | 476 | 18,000 |
2001/06/27 | 498 | 498 | 489 | 490 | 33,000 |
2001/06/26 | 491 | 494 | 491 | 494 | 35,000 |
2001/06/25 | 481 | 495 | 481 | 488 | 20,000 |
2001/06/22 | 483 | 486 | 480 | 480 | 30,000 |
2001/06/21 | 471 | 485 | 471 | 480 | 43,000 |
2001/06/20 | 457 | 469 | 456 | 468 | 22,000 |
2001/06/19 | 455 | 459 | 455 | 455 | 23,000 |
2001/06/18 | 455 | 460 | 455 | 455 | 16,000 |
2001/06/15 | 469 | 469 | 459 | 459 | 54,000 |
2001/06/14 | 469 | 470 | 465 | 469 | 19,000 |
2001/06/13 | 466 | 469 | 466 | 469 | 6,000 |
2001/06/12 | 482 | 482 | 475 | 475 | 30,000 |
2001/06/11 | 481 | 491 | 480 | 483 | 13,000 |
2001/06/08 | 475 | 485 | 475 | 480 | 53,000 |
2001/06/07 | 473 | 473 | 466 | 470 | 26,000 |
2001/06/06 | 469 | 472 | 469 | 472 | 16,000 |
2001/06/05 | 475 | 475 | 465 | 468 | 29,000 |
2001/06/04 | 493 | 493 | 478 | 478 | 14,000 |
2001/06/01 | 490 | 493 | 485 | 493 | 9,000 |
2001/05/31 | 500 | 500 | 483 | 490 | 87,000 |
2001/05/30 | 517 | 517 | 508 | 509 | 27,000 |
2001/05/29 | 515 | 520 | 508 | 520 | 36,000 |
2001/05/28 | 525 | 525 | 515 | 515 | 31,000 |
2001/05/25 | 531 | 539 | 530 | 530 | 36,000 |
2001/05/24 | 542 | 542 | 529 | 531 | 70,000 |
2001/05/23 | 525 | 547 | 525 | 543 | 178,000 |
2001/05/22 | 505 | 525 | 505 | 520 | 103,000 |
2001/05/21 | 498 | 504 | 498 | 500 | 38,000 |
2001/05/18 | 491 | 494 | 489 | 490 | 27,000 |
2001/05/17 | 497 | 497 | 480 | 489 | 18,000 |
2001/05/16 | 483 | 483 | 479 | 479 | 12,000 |
2001/05/15 | 480 | 482 | 477 | 480 | 17,000 |
2001/05/14 | 498 | 498 | 480 | 480 | 31,000 |
2001/05/11 | 499 | 500 | 496 | 500 | 23,000 |
2001/05/10 | 504 | 504 | 498 | 499 | 17,000 |
2001/05/09 | 507 | 513 | 497 | 501 | 72,000 |
2001/05/08 | 519 | 519 | 507 | 513 | 52,000 |
2001/05/07 | 519 | 519 | 506 | 519 | 57,000 |
2001/05/02 | 498 | 499 | 492 | 499 | 69,000 |
2001/05/01 | 492 | 492 | 487 | 492 | 55,000 |
2001/04/27 | 494 | 494 | 466 | 467 | 39,000 |
2001/04/26 | 469 | 491 | 468 | 479 | 74,000 |
2001/04/25 | 460 | 470 | 455 | 465 | 20,000 |
2001/04/24 | 465 | 465 | 455 | 455 | 35,000 |
2001/04/23 | 470 | 481 | 460 | 465 | 45,000 |
2001/04/20 | 462 | 464 | 455 | 455 | 40,000 |
2001/04/19 | 460 | 465 | 456 | 460 | 54,000 |
2001/04/18 | 454 | 458 | 452 | 455 | 25,000 |
2001/04/17 | 453 | 455 | 447 | 447 | 59,000 |
2001/04/16 | 447 | 454 | 447 | 452 | 27,000 |
2001/04/13 | 448 | 450 | 446 | 447 | 31,000 |
2001/04/12 | 440 | 450 | 440 | 445 | 45,000 |
2001/04/11 | 450 | 450 | 440 | 441 | 28,000 |
2001/04/10 | 445 | 450 | 445 | 445 | 24,000 |
2001/04/09 | 458 | 458 | 448 | 448 | 38,000 |
2001/04/06 | 450 | 460 | 450 | 454 | 41,000 |
2001/04/05 | 447 | 448 | 446 | 446 | 37,000 |
2001/04/04 | 429 | 437 | 429 | 437 | 49,000 |
2001/04/03 | 430 | 447 | 429 | 429 | 17,000 |
2001/04/02 | 429 | 429 | 428 | 428 | 20,000 |
2001/03/30 | 443 | 443 | 428 | 428 | 30,000 |
2001/03/29 | 450 | 451 | 435 | 436 | 33,000 |
2001/03/28 | 460 | 467 | 448 | 455 | 65,000 |
2001/03/27 | 453 | 458 | 448 | 455 | 50,000 |
2001/03/26 | 450 | 460 | 448 | 453 | 91,000 |
2001/03/23 | 416 | 431 | 416 | 431 | 37,000 |
2001/03/22 | 414 | 416 | 414 | 416 | 78,000 |
2001/03/21 | 401 | 412 | 401 | 412 | 35,000 |
2001/03/19 | 390 | 410 | 390 | 400 | 25,000 |
2001/03/16 | 397 | 409 | 390 | 390 | 50,000 |
2001/03/15 | 398 | 400 | 395 | 400 | 49,000 |
2001/03/14 | 391 | 401 | 391 | 398 | 20,000 |
2001/03/13 | 376 | 389 | 376 | 385 | 60,000 |
2001/03/12 | 414 | 414 | 405 | 405 | 49,000 |
2001/03/09 | 412 | 418 | 410 | 414 | 67,000 |
2001/03/08 | 414 | 415 | 410 | 413 | 33,000 |
2001/03/07 | 410 | 416 | 410 | 413 | 30,000 |
2001/03/06 | 404 | 410 | 401 | 410 | 27,000 |
2001/03/05 | 401 | 410 | 401 | 401 | 27,000 |
2001/03/02 | 404 | 410 | 404 | 405 | 23,000 |
2001/03/01 | 418 | 418 | 408 | 412 | 76,000 |
2001/02/28 | 411 | 418 | 409 | 418 | 67,000 |
2001/02/27 | 425 | 430 | 422 | 424 | 91,000 |
2001/02/26 | 419 | 423 | 411 | 423 | 17,000 |
2001/02/23 | 410 | 412 | 408 | 410 | 44,000 |
2001/02/22 | 418 | 418 | 410 | 410 | 30,000 |
2001/02/21 | 416 | 420 | 416 | 418 | 16,000 |
2001/02/20 | 424 | 426 | 415 | 416 | 39,000 |
2001/02/19 | 424 | 424 | 415 | 424 | 15,000 |
2001/02/16 | 431 | 432 | 425 | 428 | 41,000 |
2001/02/15 | 431 | 433 | 430 | 433 | 21,000 |
2001/02/14 | 420 | 430 | 416 | 430 | 19,000 |
2001/02/13 | 425 | 428 | 415 | 416 | 42,000 |
2001/02/09 | 404 | 416 | 403 | 415 | 28,000 |
2001/02/08 | 400 | 403 | 397 | 403 | 27,000 |
2001/02/07 | 399 | 400 | 394 | 394 | 111,000 |
2001/02/06 | 403 | 405 | 395 | 395 | 134,000 |
2001/02/05 | 429 | 429 | 395 | 395 | 117,000 |
2001/02/02 | 440 | 440 | 425 | 430 | 48,000 |
2001/02/01 | 427 | 433 | 427 | 433 | 41,000 |
2001/01/31 | 426 | 435 | 426 | 435 | 40,000 |
2001/01/30 | 440 | 440 | 426 | 426 | 18,000 |
2001/01/29 | 430 | 446 | 426 | 430 | 45,000 |
2001/01/26 | 440 | 449 | 421 | 425 | 25,000 |
2001/01/25 | 450 | 455 | 449 | 449 | 18,000 |
2001/01/24 | 455 | 461 | 450 | 458 | 24,000 |
2001/01/23 | 470 | 470 | 452 | 452 | 17,000 |
2001/01/22 | 470 | 479 | 470 | 470 | 37,000 |
2001/01/19 | 465 | 470 | 460 | 470 | 60,000 |
2001/01/18 | 435 | 459 | 435 | 459 | 57,000 |
2001/01/17 | 418 | 424 | 415 | 420 | 25,000 |
2001/01/16 | 405 | 409 | 382 | 409 | 75,000 |
2001/01/15 | 389 | 390 | 379 | 390 | 145,000 |
2001/01/12 | 370 | 383 | 370 | 379 | 36,000 |
2001/01/11 | 380 | 380 | 365 | 367 | 78,000 |
2001/01/10 | 400 | 401 | 370 | 380 | 51,000 |
2001/01/09 | 430 | 430 | 410 | 410 | 40,000 |
2001/01/05 | 441 | 441 | 420 | 430 | 98,000 |
2001/01/04 | 457 | 460 | 450 | 450 | 18,000 |