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 |
|---|---|---|---|---|---|
| 2003/12/30 | 247 | 255 | 246 | 253 | 22,000 |
| 2003/12/29 | 238 | 246 | 238 | 246 | 25,000 |
| 2003/12/26 | 233 | 240 | 232 | 237 | 27,000 |
| 2003/12/25 | 232 | 233 | 230 | 232 | 45,000 |
| 2003/12/24 | 238 | 238 | 231 | 232 | 35,000 |
| 2003/12/22 | 240 | 241 | 238 | 239 | 46,000 |
| 2003/12/19 | 244 | 247 | 241 | 241 | 44,000 |
| 2003/12/18 | 240 | 243 | 239 | 243 | 29,000 |
| 2003/12/17 | 244 | 244 | 240 | 240 | 12,000 |
| 2003/12/16 | 246 | 246 | 243 | 244 | 26,000 |
| 2003/12/15 | 245 | 250 | 243 | 246 | 37,000 |
| 2003/12/12 | 244 | 244 | 241 | 243 | 52,000 |
| 2003/12/11 | 246 | 246 | 243 | 244 | 20,000 |
| 2003/12/10 | 245 | 247 | 243 | 243 | 41,000 |
| 2003/12/09 | 243 | 244 | 241 | 243 | 25,000 |
| 2003/12/08 | 243 | 244 | 240 | 243 | 56,000 |
| 2003/12/05 | 252 | 253 | 250 | 253 | 20,000 |
| 2003/12/04 | 246 | 255 | 246 | 251 | 23,000 |
| 2003/12/03 | 248 | 248 | 244 | 247 | 21,000 |
| 2003/12/02 | 251 | 251 | 245 | 250 | 27,000 |
| 2003/12/01 | 237 | 251 | 237 | 250 | 30,000 |
| 2003/11/28 | 255 | 255 | 250 | 250 | 14,000 |
| 2003/11/27 | 261 | 261 | 257 | 257 | 8,000 |
| 2003/11/26 | 254 | 261 | 254 | 261 | 22,000 |
| 2003/11/25 | 254 | 255 | 254 | 254 | 23,000 |
| 2003/11/21 | 250 | 255 | 250 | 254 | 11,000 |
| 2003/11/20 | 246 | 250 | 246 | 249 | 19,000 |
| 2003/11/19 | 252 | 252 | 243 | 246 | 18,000 |
| 2003/11/18 | 248 | 249 | 240 | 248 | 24,000 |
| 2003/11/17 | 255 | 259 | 248 | 254 | 33,000 |
| 2003/11/14 | 258 | 260 | 255 | 260 | 33,000 |
| 2003/11/13 | 263 | 267 | 261 | 261 | 22,000 |
| 2003/11/12 | 255 | 263 | 255 | 258 | 44,000 |
| 2003/11/11 | 285 | 285 | 255 | 263 | 23,000 |
| 2003/11/10 | 284 | 288 | 284 | 285 | 18,000 |
| 2003/11/07 | 289 | 291 | 284 | 284 | 16,000 |
| 2003/11/06 | 294 | 294 | 290 | 290 | 15,000 |
| 2003/11/05 | 295 | 298 | 294 | 295 | 17,000 |
| 2003/11/04 | 300 | 300 | 295 | 295 | 22,000 |
| 2003/10/31 | 294 | 295 | 294 | 295 | 7,000 |
| 2003/10/30 | 297 | 297 | 296 | 296 | 16,000 |
| 2003/10/29 | 297 | 298 | 296 | 298 | 15,000 |
| 2003/10/28 | 297 | 300 | 296 | 299 | 21,000 |
| 2003/10/27 | 296 | 300 | 295 | 299 | 35,000 |
| 2003/10/24 | 289 | 293 | 288 | 293 | 32,000 |
| 2003/10/23 | 295 | 296 | 283 | 284 | 56,000 |
| 2003/10/22 | 314 | 314 | 298 | 299 | 41,000 |
| 2003/10/21 | 304 | 315 | 302 | 310 | 57,000 |
| 2003/10/20 | 297 | 301 | 297 | 301 | 44,000 |
| 2003/10/17 | 296 | 298 | 295 | 296 | 16,000 |
| 2003/10/16 | 295 | 303 | 294 | 295 | 26,000 |
| 2003/10/15 | 293 | 296 | 293 | 294 | 22,000 |
| 2003/10/14 | 293 | 298 | 292 | 292 | 24,000 |
| 2003/10/10 | 289 | 295 | 289 | 291 | 18,000 |
| 2003/10/09 | 297 | 299 | 282 | 288 | 75,000 |
| 2003/10/08 | 306 | 306 | 296 | 296 | 47,000 |
| 2003/10/07 | 317 | 317 | 310 | 311 | 19,000 |
| 2003/10/06 | 318 | 319 | 313 | 313 | 30,000 |
| 2003/10/03 | 310 | 316 | 308 | 313 | 35,000 |
| 2003/10/02 | 301 | 310 | 301 | 310 | 27,000 |
| 2003/10/01 | 305 | 305 | 294 | 300 | 14,000 |
| 2003/09/30 | 293 | 306 | 293 | 300 | 40,000 |
| 2003/09/29 | 291 | 298 | 290 | 292 | 38,000 |
| 2003/09/26 | 300 | 300 | 294 | 296 | 22,000 |
| 2003/09/25 | 294 | 300 | 294 | 295 | 35,000 |
| 2003/09/24 | 310 | 310 | 300 | 303 | 59,000 |
| 2003/09/22 | 313 | 317 | 303 | 309 | 42,000 |
| 2003/09/19 | 320 | 323 | 317 | 318 | 27,000 |
| 2003/09/18 | 318 | 322 | 318 | 320 | 18,000 |
| 2003/09/17 | 325 | 330 | 317 | 318 | 71,000 |
| 2003/09/16 | 324 | 329 | 324 | 324 | 17,000 |
| 2003/09/12 | 321 | 329 | 321 | 323 | 53,000 |
| 2003/09/11 | 326 | 326 | 320 | 320 | 27,000 |
| 2003/09/10 | 333 | 333 | 331 | 332 | 25,000 |
| 2003/09/09 | 328 | 335 | 328 | 333 | 34,000 |
| 2003/09/08 | 323 | 328 | 323 | 327 | 57,000 |
| 2003/09/05 | 328 | 328 | 321 | 323 | 29,000 |
| 2003/09/04 | 340 | 340 | 325 | 328 | 39,000 |
| 2003/09/03 | 348 | 348 | 333 | 335 | 48,000 |
| 2003/09/02 | 346 | 347 | 339 | 340 | 82,000 |
| 2003/09/01 | 340 | 354 | 338 | 351 | 147,000 |
| 2003/08/29 | 330 | 346 | 329 | 340 | 222,000 |
| 2003/08/28 | 318 | 321 | 315 | 315 | 58,000 |
| 2003/08/27 | 311 | 320 | 311 | 318 | 55,000 |
| 2003/08/26 | 305 | 310 | 305 | 308 | 26,000 |
| 2003/08/25 | 305 | 310 | 304 | 307 | 61,000 |
| 2003/08/22 | 320 | 321 | 315 | 315 | 59,000 |
| 2003/08/21 | 321 | 322 | 316 | 318 | 71,000 |
| 2003/08/20 | 322 | 323 | 315 | 319 | 93,000 |
| 2003/08/19 | 320 | 320 | 313 | 318 | 132,000 |
| 2003/08/18 | 298 | 311 | 297 | 311 | 146,000 |
| 2003/08/15 | 291 | 296 | 280 | 293 | 88,000 |
| 2003/08/14 | 285 | 291 | 284 | 291 | 33,000 |
| 2003/08/13 | 280 | 285 | 279 | 284 | 42,000 |
| 2003/08/12 | 274 | 278 | 274 | 278 | 4,000 |
| 2003/08/11 | 275 | 280 | 274 | 274 | 15,000 |
| 2003/08/08 | 275 | 280 | 275 | 280 | 13,000 |
| 2003/08/07 | 280 | 280 | 279 | 279 | 5,000 |
| 2003/08/06 | 283 | 283 | 280 | 280 | 14,000 |
| 2003/08/05 | 289 | 289 | 284 | 284 | 41,000 |
| 2003/08/04 | 286 | 286 | 282 | 282 | 24,000 |
| 2003/08/01 | 279 | 290 | 276 | 286 | 52,000 |
| 2003/07/31 | 279 | 279 | 272 | 274 | 20,000 |
| 2003/07/30 | 283 | 283 | 279 | 283 | 28,000 |
| 2003/07/29 | 273 | 282 | 273 | 280 | 40,000 |
| 2003/07/28 | 270 | 273 | 270 | 273 | 27,000 |
| 2003/07/25 | 274 | 277 | 270 | 270 | 13,000 |
| 2003/07/24 | 267 | 276 | 267 | 274 | 23,000 |
| 2003/07/23 | 268 | 269 | 265 | 265 | 21,000 |
| 2003/07/22 | 270 | 270 | 266 | 266 | 11,000 |
| 2003/07/18 | 271 | 273 | 271 | 271 | 21,000 |
| 2003/07/17 | 270 | 274 | 266 | 271 | 37,000 |
| 2003/07/16 | 275 | 277 | 272 | 274 | 43,000 |
| 2003/07/15 | 284 | 285 | 280 | 280 | 34,000 |
| 2003/07/14 | 286 | 286 | 284 | 284 | 7,000 |
| 2003/07/11 | 285 | 286 | 282 | 286 | 20,000 |
| 2003/07/10 | 284 | 288 | 281 | 288 | 17,000 |
| 2003/07/09 | 287 | 287 | 284 | 286 | 18,000 |
| 2003/07/08 | 294 | 294 | 287 | 287 | 46,000 |
| 2003/07/07 | 289 | 290 | 281 | 289 | 49,000 |
| 2003/07/04 | 270 | 286 | 270 | 286 | 37,000 |
| 2003/07/03 | 291 | 291 | 275 | 275 | 35,000 |
| 2003/07/02 | 291 | 292 | 286 | 286 | 62,000 |
| 2003/07/01 | 285 | 290 | 285 | 289 | 52,000 |
| 2003/06/30 | 294 | 294 | 280 | 292 | 110,000 |
| 2003/06/27 | 278 | 290 | 273 | 289 | 90,000 |
| 2003/06/26 | 271 | 272 | 271 | 271 | 30,000 |
| 2003/06/25 | 276 | 276 | 271 | 271 | 16,000 |
| 2003/06/24 | 276 | 277 | 270 | 271 | 37,000 |
| 2003/06/23 | 278 | 279 | 277 | 277 | 11,000 |
| 2003/06/20 | 279 | 279 | 275 | 275 | 36,000 |
| 2003/06/19 | 278 | 288 | 273 | 279 | 85,000 |
| 2003/06/18 | 272 | 278 | 268 | 275 | 86,000 |
| 2003/06/17 | 279 | 293 | 267 | 267 | 223,000 |
| 2003/06/16 | 252 | 276 | 242 | 271 | 255,000 |
| 2003/06/13 | 249 | 249 | 244 | 248 | 50,000 |
| 2003/06/12 | 250 | 250 | 240 | 244 | 29,000 |
| 2003/06/11 | 250 | 251 | 247 | 248 | 31,000 |
| 2003/06/10 | 250 | 250 | 248 | 248 | 6,000 |
| 2003/06/09 | 249 | 252 | 249 | 252 | 39,000 |
| 2003/06/06 | 244 | 249 | 243 | 249 | 60,000 |
| 2003/06/05 | 243 | 244 | 240 | 242 | 18,000 |
| 2003/06/04 | 238 | 243 | 235 | 238 | 55,000 |
| 2003/06/03 | 246 | 247 | 234 | 241 | 68,000 |
| 2003/06/02 | 242 | 248 | 240 | 248 | 19,000 |
| 2003/05/30 | 239 | 243 | 238 | 238 | 20,000 |
| 2003/05/29 | 236 | 244 | 233 | 238 | 89,000 |
| 2003/05/28 | 226 | 236 | 226 | 235 | 89,000 |
| 2003/05/27 | 215 | 219 | 213 | 219 | 26,000 |
| 2003/05/26 | 220 | 220 | 213 | 213 | 22,000 |
| 2003/05/23 | 215 | 215 | 213 | 213 | 15,000 |
| 2003/05/22 | 218 | 218 | 212 | 214 | 49,000 |
| 2003/05/21 | 215 | 218 | 213 | 213 | 40,000 |
| 2003/05/20 | 215 | 215 | 213 | 215 | 8,000 |
| 2003/05/19 | 218 | 218 | 210 | 211 | 16,000 |
| 2003/05/16 | 222 | 222 | 217 | 217 | 13,000 |
| 2003/05/15 | 218 | 220 | 218 | 220 | 20,000 |
| 2003/05/14 | 219 | 220 | 218 | 218 | 14,000 |
| 2003/05/13 | 218 | 218 | 218 | 218 | 6,000 |
| 2003/05/12 | 218 | 218 | 212 | 215 | 16,000 |
| 2003/05/09 | 205 | 208 | 205 | 208 | 12,000 |
| 2003/05/08 | 210 | 211 | 207 | 207 | 18,000 |
| 2003/05/07 | 209 | 210 | 209 | 210 | 14,000 |
| 2003/05/06 | 210 | 212 | 208 | 209 | 22,000 |
| 2003/05/02 | 215 | 215 | 206 | 206 | 9,000 |
| 2003/05/01 | 214 | 214 | 210 | 213 | 9,000 |
| 2003/04/30 | 205 | 214 | 205 | 212 | 17,000 |
| 2003/04/28 | 205 | 209 | 205 | 209 | 8,000 |
| 2003/04/25 | 210 | 213 | 208 | 208 | 11,000 |
| 2003/04/24 | 211 | 215 | 209 | 214 | 12,000 |
| 2003/04/23 | 220 | 220 | 211 | 211 | 18,000 |
| 2003/04/22 | 219 | 223 | 216 | 222 | 24,000 |
| 2003/04/21 | 220 | 220 | 212 | 218 | 17,000 |
| 2003/04/18 | 210 | 210 | 210 | 210 | 14,000 |
| 2003/04/17 | 209 | 210 | 209 | 210 | 22,000 |
| 2003/04/16 | 209 | 209 | 206 | 209 | 29,000 |
| 2003/04/15 | 208 | 209 | 204 | 205 | 11,000 |
| 2003/04/14 | 205 | 207 | 204 | 204 | 13,000 |
| 2003/04/11 | 203 | 208 | 203 | 204 | 21,000 |
| 2003/04/10 | 201 | 204 | 201 | 203 | 7,000 |
| 2003/04/09 | 205 | 205 | 202 | 202 | 12,000 |
| 2003/04/08 | 202 | 205 | 202 | 203 | 4,000 |
| 2003/04/07 | 205 | 206 | 201 | 201 | 6,000 |
| 2003/04/04 | 202 | 207 | 200 | 205 | 14,000 |
| 2003/04/03 | 206 | 207 | 202 | 202 | 18,000 |
| 2003/04/02 | 199 | 205 | 199 | 205 | 8,000 |
| 2003/04/01 | 200 | 203 | 200 | 203 | 15,000 |
| 2003/03/31 | 214 | 214 | 207 | 207 | 7,000 |
| 2003/03/28 | 215 | 215 | 210 | 214 | 19,000 |
| 2003/03/27 | 218 | 218 | 216 | 216 | 8,000 |
| 2003/03/26 | 213 | 219 | 211 | 219 | 8,000 |
| 2003/03/25 | 217 | 220 | 214 | 219 | 51,000 |
| 2003/03/24 | 208 | 218 | 208 | 218 | 28,000 |
| 2003/03/20 | 202 | 207 | 201 | 207 | 32,000 |
| 2003/03/19 | 203 | 203 | 202 | 202 | 5,000 |
| 2003/03/18 | 210 | 214 | 206 | 206 | 19,000 |
| 2003/03/17 | 214 | 214 | 205 | 210 | 15,000 |
| 2003/03/14 | 201 | 205 | 201 | 205 | 62,000 |
| 2003/03/13 | 203 | 205 | 203 | 205 | 11,000 |
| 2003/03/12 | 203 | 207 | 203 | 205 | 8,000 |
| 2003/03/11 | 207 | 211 | 206 | 210 | 13,000 |
| 2003/03/10 | 212 | 214 | 208 | 210 | 16,000 |
| 2003/03/07 | 219 | 219 | 214 | 214 | 22,000 |
| 2003/03/06 | 223 | 223 | 219 | 219 | 10,000 |
| 2003/03/05 | 217 | 218 | 212 | 218 | 15,000 |
| 2003/03/04 | 215 | 220 | 215 | 216 | 13,000 |
| 2003/03/03 | 207 | 216 | 207 | 213 | 17,000 |
| 2003/02/28 | 207 | 209 | 207 | 207 | 4,000 |
| 2003/02/27 | 205 | 208 | 205 | 206 | 13,000 |
| 2003/02/26 | 216 | 216 | 208 | 208 | 10,000 |
| 2003/02/25 | 208 | 213 | 208 | 211 | 18,000 |
| 2003/02/24 | 219 | 220 | 208 | 208 | 12,000 |
| 2003/02/21 | 219 | 219 | 212 | 218 | 11,000 |
| 2003/02/20 | 220 | 223 | 214 | 214 | 47,000 |
| 2003/02/19 | 224 | 224 | 220 | 220 | 20,000 |
| 2003/02/18 | 224 | 224 | 219 | 219 | 28,000 |
| 2003/02/17 | 219 | 229 | 219 | 224 | 32,000 |
| 2003/02/14 | 220 | 221 | 217 | 219 | 28,000 |
| 2003/02/13 | 221 | 222 | 219 | 219 | 19,000 |
| 2003/02/12 | 220 | 221 | 219 | 219 | 32,000 |
| 2003/02/10 | 221 | 223 | 220 | 220 | 11,000 |
| 2003/02/07 | 227 | 227 | 221 | 223 | 12,000 |
| 2003/02/06 | 223 | 225 | 222 | 224 | 20,000 |
| 2003/02/05 | 225 | 227 | 220 | 227 | 20,000 |
| 2003/02/04 | 233 | 233 | 224 | 226 | 16,000 |
| 2003/02/03 | 213 | 220 | 213 | 220 | 4,000 |
| 2003/01/31 | 231 | 231 | 212 | 212 | 12,000 |
| 2003/01/30 | 222 | 222 | 216 | 216 | 20,000 |
| 2003/01/29 | 222 | 224 | 220 | 222 | 15,000 |
| 2003/01/28 | 233 | 233 | 230 | 232 | 7,000 |
| 2003/01/27 | 234 | 235 | 232 | 233 | 23,000 |
| 2003/01/24 | 236 | 236 | 232 | 234 | 24,000 |
| 2003/01/23 | 232 | 237 | 232 | 232 | 24,000 |
| 2003/01/22 | 238 | 245 | 232 | 232 | 17,000 |
| 2003/01/21 | 232 | 235 | 231 | 232 | 16,000 |
| 2003/01/20 | 221 | 230 | 221 | 228 | 26,000 |
| 2003/01/17 | 220 | 229 | 219 | 221 | 119,000 |
| 2003/01/16 | 219 | 225 | 219 | 219 | 10,000 |
| 2003/01/15 | 214 | 220 | 212 | 218 | 35,000 |
| 2003/01/14 | 210 | 210 | 207 | 210 | 9,000 |
| 2003/01/10 | 217 | 225 | 215 | 215 | 13,000 |
| 2003/01/09 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/01/08 | 228 | 231 | 223 | 223 | 11,000 |
| 2003/01/07 | 235 | 235 | 218 | 218 | 26,000 |
| 2003/01/06 | 210 | 220 | 210 | 220 | 8,000 |