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 |
---|---|---|---|---|---|
2002/12/30 | 220 | 222 | 211 | 211 | 16,000 |
2002/12/27 | 231 | 231 | 221 | 221 | 11,000 |
2002/12/26 | 216 | 216 | 216 | 216 | 3,000 |
2002/12/25 | 220 | 225 | 215 | 215 | 16,000 |
2002/12/24 | 218 | 220 | 215 | 215 | 36,000 |
2002/12/20 | 211 | 220 | 211 | 218 | 20,000 |
2002/12/19 | 200 | 210 | 200 | 210 | 33,000 |
2002/12/18 | 220 | 220 | 210 | 210 | 12,000 |
2002/12/17 | 220 | 223 | 213 | 215 | 12,000 |
2002/12/16 | 230 | 230 | 225 | 225 | 17,000 |
2002/12/13 | 245 | 245 | 230 | 230 | 117,000 |
2002/12/12 | 244 | 245 | 244 | 245 | 15,000 |
2002/12/11 | 241 | 243 | 241 | 243 | 23,000 |
2002/12/10 | 231 | 241 | 231 | 241 | 8,000 |
2002/12/09 | 234 | 234 | 228 | 229 | 6,000 |
2002/12/06 | 243 | 244 | 234 | 234 | 13,000 |
2002/12/05 | 243 | 245 | 243 | 244 | 9,000 |
2002/12/04 | 249 | 249 | 242 | 248 | 30,000 |
2002/12/03 | 244 | 249 | 244 | 249 | 17,000 |
2002/12/02 | 242 | 248 | 242 | 243 | 17,000 |
2002/11/29 | 241 | 252 | 241 | 247 | 35,000 |
2002/11/28 | 246 | 253 | 246 | 253 | 10,000 |
2002/11/27 | 245 | 249 | 245 | 245 | 29,000 |
2002/11/26 | 236 | 242 | 236 | 242 | 15,000 |
2002/11/25 | 225 | 243 | 225 | 235 | 53,000 |
2002/11/22 | 236 | 239 | 236 | 239 | 60,000 |
2002/11/21 | 233 | 236 | 233 | 235 | 9,000 |
2002/11/20 | 228 | 234 | 228 | 233 | 26,000 |
2002/11/19 | 236 | 236 | 225 | 228 | 28,000 |
2002/11/18 | 236 | 246 | 236 | 236 | 38,000 |
2002/11/15 | 244 | 244 | 233 | 236 | 8,000 |
2002/11/14 | 230 | 236 | 230 | 231 | 16,000 |
2002/11/13 | 248 | 249 | 245 | 245 | 14,000 |
2002/11/12 | 249 | 249 | 244 | 249 | 10,000 |
2002/11/11 | 247 | 251 | 246 | 246 | 17,000 |
2002/11/08 | 245 | 252 | 245 | 247 | 20,000 |
2002/11/07 | 246 | 250 | 246 | 250 | 5,000 |
2002/11/06 | 250 | 250 | 240 | 246 | 12,000 |
2002/11/05 | 246 | 247 | 241 | 241 | 35,000 |
2002/11/01 | 249 | 249 | 246 | 249 | 6,000 |
2002/10/31 | 247 | 249 | 244 | 244 | 19,000 |
2002/10/30 | 244 | 250 | 244 | 247 | 16,000 |
2002/10/29 | 249 | 249 | 249 | 249 | 4,000 |
2002/10/28 | 240 | 249 | 240 | 249 | 8,000 |
2002/10/25 | 240 | 242 | 240 | 242 | 7,000 |
2002/10/24 | 248 | 250 | 245 | 245 | 7,000 |
2002/10/23 | 247 | 250 | 247 | 248 | 34,000 |
2002/10/22 | 248 | 250 | 246 | 247 | 25,000 |
2002/10/21 | 241 | 253 | 241 | 246 | 37,000 |
2002/10/18 | 236 | 243 | 236 | 240 | 34,000 |
2002/10/17 | 225 | 245 | 225 | 234 | 14,000 |
2002/10/16 | 232 | 232 | 223 | 223 | 56,000 |
2002/10/15 | 212 | 217 | 211 | 217 | 16,000 |
2002/10/11 | 203 | 224 | 203 | 206 | 41,000 |
2002/10/10 | 202 | 205 | 201 | 201 | 23,000 |
2002/10/09 | 214 | 214 | 201 | 201 | 36,000 |
2002/10/08 | 205 | 214 | 201 | 214 | 33,000 |
2002/10/07 | 231 | 231 | 204 | 217 | 32,000 |
2002/10/04 | 245 | 245 | 232 | 233 | 22,000 |
2002/10/03 | 253 | 253 | 247 | 250 | 16,000 |
2002/10/02 | 255 | 255 | 250 | 250 | 9,000 |
2002/10/01 | 253 | 253 | 251 | 251 | 3,000 |
2002/09/30 | 257 | 257 | 252 | 253 | 30,000 |
2002/09/27 | 256 | 256 | 251 | 252 | 27,000 |
2002/09/26 | 253 | 254 | 246 | 246 | 23,000 |
2002/09/25 | 255 | 256 | 247 | 247 | 36,000 |
2002/09/24 | 255 | 255 | 249 | 254 | 95,000 |
2002/09/20 | 270 | 270 | 264 | 267 | 46,000 |
2002/09/19 | 265 | 273 | 265 | 270 | 44,000 |
2002/09/18 | 270 | 270 | 260 | 265 | 47,000 |
2002/09/17 | 265 | 273 | 260 | 272 | 41,000 |
2002/09/13 | 260 | 270 | 259 | 260 | 77,000 |
2002/09/12 | 277 | 277 | 265 | 265 | 13,000 |
2002/09/11 | 275 | 280 | 270 | 272 | 9,000 |
2002/09/10 | 272 | 284 | 271 | 280 | 15,000 |
2002/09/09 | 271 | 272 | 271 | 272 | 9,000 |
2002/09/06 | 260 | 260 | 260 | 260 | 9,000 |
2002/09/05 | 270 | 278 | 269 | 269 | 21,000 |
2002/09/04 | 276 | 276 | 269 | 269 | 24,000 |
2002/09/03 | 291 | 293 | 276 | 276 | 19,000 |
2002/09/02 | 290 | 294 | 284 | 284 | 15,000 |
2002/08/30 | 289 | 296 | 289 | 293 | 10,000 |
2002/08/29 | 304 | 304 | 295 | 303 | 24,000 |
2002/08/28 | 307 | 307 | 299 | 302 | 20,000 |
2002/08/27 | 307 | 307 | 300 | 300 | 11,000 |
2002/08/26 | 306 | 307 | 305 | 307 | 18,000 |
2002/08/23 | 307 | 307 | 299 | 299 | 8,000 |
2002/08/22 | 307 | 307 | 294 | 305 | 14,000 |
2002/08/21 | 304 | 305 | 300 | 300 | 22,000 |
2002/08/20 | 302 | 304 | 301 | 304 | 13,000 |
2002/08/19 | 303 | 305 | 301 | 301 | 15,000 |
2002/08/16 | 304 | 305 | 300 | 303 | 5,000 |
2002/08/15 | 303 | 305 | 303 | 303 | 15,000 |
2002/08/14 | 299 | 303 | 299 | 303 | 5,000 |
2002/08/13 | 305 | 309 | 300 | 309 | 9,000 |
2002/08/12 | 305 | 315 | 305 | 315 | 4,000 |
2002/08/09 | 300 | 305 | 300 | 304 | 11,000 |
2002/08/08 | 288 | 297 | 288 | 290 | 7,000 |
2002/08/07 | 284 | 284 | 284 | 284 | 1,000 |
2002/08/06 | 291 | 296 | 289 | 289 | 21,000 |
2002/08/05 | 291 | 291 | 289 | 289 | 7,000 |
2002/08/02 | 296 | 302 | 291 | 291 | 18,000 |
2002/08/01 | 296 | 296 | 296 | 296 | 1,000 |
2002/07/31 | 310 | 310 | 296 | 296 | 7,000 |
2002/07/30 | 318 | 318 | 313 | 313 | 12,000 |
2002/07/29 | 312 | 320 | 297 | 319 | 30,000 |
2002/07/26 | 309 | 313 | 309 | 313 | 17,000 |
2002/07/25 | 310 | 310 | 296 | 310 | 21,000 |
2002/07/24 | 304 | 305 | 296 | 296 | 21,000 |
2002/07/23 | 302 | 304 | 302 | 304 | 9,000 |
2002/07/22 | 296 | 302 | 296 | 302 | 14,000 |
2002/07/19 | 295 | 299 | 295 | 296 | 12,000 |
2002/07/18 | 291 | 298 | 291 | 295 | 9,000 |
2002/07/17 | 285 | 288 | 285 | 287 | 10,000 |
2002/07/16 | 301 | 302 | 295 | 295 | 25,000 |
2002/07/15 | 310 | 310 | 307 | 307 | 12,000 |
2002/07/12 | 305 | 310 | 305 | 310 | 12,000 |
2002/07/11 | 308 | 309 | 308 | 308 | 6,000 |
2002/07/10 | 310 | 311 | 310 | 310 | 14,000 |
2002/07/09 | 310 | 316 | 310 | 310 | 12,000 |
2002/07/08 | 320 | 320 | 317 | 319 | 14,000 |
2002/07/05 | 316 | 316 | 315 | 315 | 5,000 |
2002/07/04 | 314 | 318 | 314 | 314 | 7,000 |
2002/07/03 | 313 | 314 | 309 | 311 | 20,000 |
2002/07/02 | 313 | 313 | 303 | 305 | 16,000 |
2002/07/01 | 313 | 313 | 308 | 308 | 10,000 |
2002/06/28 | 302 | 313 | 302 | 313 | 10,000 |
2002/06/27 | 307 | 320 | 296 | 310 | 29,000 |
2002/06/26 | 320 | 323 | 320 | 320 | 55,000 |
2002/06/25 | 321 | 326 | 320 | 320 | 10,000 |
2002/06/24 | 313 | 323 | 313 | 318 | 5,000 |
2002/06/21 | 320 | 320 | 311 | 312 | 15,000 |
2002/06/20 | 310 | 315 | 310 | 310 | 14,000 |
2002/06/19 | 315 | 315 | 309 | 309 | 13,000 |
2002/06/18 | 310 | 312 | 306 | 312 | 21,000 |
2002/06/17 | 318 | 318 | 303 | 306 | 27,000 |
2002/06/14 | 315 | 323 | 315 | 318 | 72,000 |
2002/06/13 | 325 | 328 | 315 | 315 | 21,000 |
2002/06/12 | 326 | 327 | 326 | 326 | 3,000 |
2002/06/11 | 327 | 327 | 325 | 325 | 9,000 |
2002/06/10 | 340 | 340 | 325 | 325 | 19,000 |
2002/06/07 | 330 | 336 | 330 | 336 | 21,000 |
2002/06/06 | 340 | 344 | 334 | 334 | 27,000 |
2002/06/05 | 341 | 343 | 338 | 338 | 29,000 |
2002/06/04 | 342 | 345 | 341 | 345 | 24,000 |
2002/06/03 | 345 | 345 | 340 | 342 | 13,000 |
2002/05/31 | 353 | 355 | 347 | 347 | 20,000 |
2002/05/30 | 355 | 360 | 352 | 355 | 21,000 |
2002/05/29 | 352 | 365 | 351 | 359 | 48,000 |
2002/05/28 | 352 | 357 | 351 | 351 | 14,000 |
2002/05/27 | 350 | 359 | 350 | 359 | 20,000 |
2002/05/24 | 365 | 365 | 350 | 350 | 20,000 |
2002/05/23 | 360 | 362 | 353 | 361 | 35,000 |
2002/05/22 | 358 | 362 | 352 | 360 | 102,000 |
2002/05/21 | 355 | 358 | 352 | 358 | 38,000 |
2002/05/20 | 340 | 350 | 340 | 350 | 55,000 |
2002/05/17 | 320 | 345 | 320 | 335 | 18,000 |
2002/05/16 | 314 | 320 | 314 | 320 | 25,000 |
2002/05/15 | 317 | 318 | 314 | 314 | 15,000 |
2002/05/14 | 321 | 321 | 316 | 316 | 28,000 |
2002/05/13 | 320 | 323 | 319 | 319 | 16,000 |
2002/05/10 | 320 | 328 | 320 | 328 | 16,000 |
2002/05/09 | 329 | 331 | 328 | 328 | 30,000 |
2002/05/08 | 328 | 335 | 328 | 330 | 8,000 |
2002/05/07 | 344 | 344 | 335 | 335 | 17,000 |
2002/05/02 | 340 | 343 | 340 | 343 | 11,000 |
2002/05/01 | 345 | 345 | 337 | 339 | 19,000 |
2002/04/30 | 355 | 355 | 342 | 342 | 5,000 |
2002/04/26 | 357 | 360 | 353 | 353 | 19,000 |
2002/04/25 | 361 | 363 | 355 | 356 | 17,000 |
2002/04/24 | 359 | 366 | 358 | 361 | 20,000 |
2002/04/23 | 365 | 365 | 345 | 365 | 54,000 |
2002/04/22 | 369 | 374 | 366 | 366 | 61,000 |
2002/04/19 | 365 | 369 | 361 | 369 | 54,000 |
2002/04/18 | 363 | 365 | 363 | 365 | 36,000 |
2002/04/17 | 368 | 368 | 362 | 367 | 49,000 |
2002/04/16 | 359 | 365 | 359 | 362 | 46,000 |
2002/04/15 | 359 | 365 | 358 | 359 | 35,000 |
2002/04/12 | 360 | 364 | 358 | 358 | 42,000 |
2002/04/11 | 364 | 368 | 360 | 361 | 36,000 |
2002/04/10 | 361 | 361 | 355 | 355 | 37,000 |
2002/04/09 | 345 | 352 | 330 | 351 | 59,000 |
2002/04/08 | 345 | 350 | 345 | 345 | 43,000 |
2002/04/05 | 350 | 353 | 345 | 348 | 29,000 |
2002/04/04 | 334 | 350 | 334 | 345 | 53,000 |
2002/04/03 | 335 | 335 | 330 | 330 | 28,000 |
2002/04/02 | 330 | 335 | 329 | 335 | 42,000 |
2002/04/01 | 326 | 330 | 317 | 330 | 21,000 |
2002/03/29 | 335 | 335 | 326 | 332 | 11,000 |
2002/03/28 | 331 | 339 | 331 | 333 | 22,000 |
2002/03/27 | 346 | 348 | 339 | 340 | 30,000 |
2002/03/26 | 346 | 350 | 345 | 345 | 31,000 |
2002/03/25 | 351 | 357 | 345 | 345 | 66,000 |
2002/03/22 | 371 | 373 | 356 | 356 | 108,000 |
2002/03/20 | 384 | 393 | 367 | 370 | 421,000 |
2002/03/19 | 329 | 370 | 329 | 369 | 347,000 |
2002/03/18 | 320 | 329 | 317 | 329 | 29,000 |
2002/03/15 | 323 | 323 | 319 | 320 | 14,000 |
2002/03/14 | 320 | 320 | 312 | 317 | 36,000 |
2002/03/13 | 326 | 326 | 320 | 321 | 18,000 |
2002/03/12 | 330 | 338 | 321 | 321 | 19,000 |
2002/03/11 | 333 | 333 | 325 | 330 | 36,000 |
2002/03/08 | 304 | 325 | 304 | 325 | 69,000 |
2002/03/07 | 306 | 318 | 302 | 318 | 34,000 |
2002/03/06 | 319 | 319 | 306 | 306 | 32,000 |
2002/03/05 | 323 | 323 | 311 | 319 | 24,000 |
2002/03/04 | 312 | 320 | 312 | 320 | 43,000 |
2002/03/01 | 313 | 313 | 310 | 312 | 31,000 |
2002/02/28 | 303 | 317 | 303 | 313 | 35,000 |
2002/02/27 | 310 | 310 | 296 | 300 | 48,000 |
2002/02/26 | 297 | 307 | 297 | 298 | 34,000 |
2002/02/25 | 282 | 292 | 282 | 292 | 11,000 |
2002/02/22 | 280 | 281 | 280 | 281 | 9,000 |
2002/02/21 | 275 | 280 | 275 | 280 | 19,000 |
2002/02/20 | 273 | 275 | 273 | 275 | 12,000 |
2002/02/19 | 281 | 282 | 273 | 273 | 14,000 |
2002/02/18 | 275 | 282 | 275 | 282 | 14,000 |
2002/02/15 | 270 | 275 | 269 | 275 | 13,000 |
2002/02/14 | 264 | 274 | 264 | 269 | 15,000 |
2002/02/13 | 263 | 275 | 260 | 262 | 32,000 |
2002/02/12 | 253 | 256 | 253 | 256 | 6,000 |
2002/02/08 | 253 | 256 | 253 | 256 | 29,000 |
2002/02/07 | 253 | 257 | 253 | 257 | 3,000 |
2002/02/06 | 252 | 260 | 252 | 253 | 14,000 |
2002/02/05 | 250 | 252 | 250 | 252 | 16,000 |
2002/02/04 | 260 | 260 | 256 | 257 | 15,000 |
2002/02/01 | 260 | 265 | 259 | 259 | 17,000 |
2002/01/31 | 260 | 264 | 260 | 260 | 9,000 |
2002/01/30 | 260 | 266 | 260 | 265 | 13,000 |
2002/01/29 | 262 | 263 | 262 | 262 | 8,000 |
2002/01/28 | 263 | 264 | 261 | 262 | 12,000 |
2002/01/25 | 266 | 267 | 266 | 266 | 13,000 |
2002/01/24 | 267 | 274 | 266 | 266 | 6,000 |
2002/01/23 | 270 | 270 | 269 | 269 | 8,000 |
2002/01/22 | 274 | 276 | 270 | 274 | 14,000 |
2002/01/21 | 268 | 274 | 267 | 274 | 48,000 |
2002/01/18 | 261 | 272 | 261 | 272 | 7,000 |
2002/01/17 | 267 | 267 | 261 | 261 | 5,000 |
2002/01/16 | 268 | 268 | 260 | 267 | 6,000 |
2002/01/15 | 268 | 268 | 268 | 268 | 11,000 |
2002/01/11 | 273 | 273 | 260 | 268 | 22,000 |
2002/01/10 | 274 | 284 | 273 | 273 | 6,000 |
2002/01/09 | 274 | 276 | 272 | 275 | 24,000 |
2002/01/08 | 288 | 288 | 279 | 279 | 19,000 |
2002/01/07 | 284 | 284 | 278 | 278 | 7,000 |
2002/01/04 | 272 | 272 | 272 | 272 | 2,000 |