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 |
---|---|---|---|---|---|
2004/12/30 | 310 | 312 | 307 | 307 | 40,000 |
2004/12/29 | 310 | 314 | 308 | 309 | 58,000 |
2004/12/28 | 305 | 309 | 304 | 309 | 51,000 |
2004/12/27 | 305 | 306 | 303 | 305 | 63,000 |
2004/12/24 | 304 | 306 | 303 | 303 | 63,000 |
2004/12/22 | 306 | 306 | 302 | 304 | 99,000 |
2004/12/21 | 302 | 303 | 300 | 301 | 42,000 |
2004/12/20 | 304 | 304 | 300 | 301 | 61,000 |
2004/12/17 | 301 | 305 | 300 | 304 | 33,000 |
2004/12/16 | 303 | 303 | 301 | 302 | 22,000 |
2004/12/15 | 308 | 308 | 305 | 306 | 46,000 |
2004/12/14 | 306 | 314 | 300 | 305 | 70,000 |
2004/12/13 | 308 | 308 | 303 | 303 | 24,000 |
2004/12/10 | 308 | 308 | 300 | 303 | 69,000 |
2004/12/09 | 308 | 308 | 305 | 306 | 33,000 |
2004/12/08 | 313 | 313 | 305 | 310 | 44,000 |
2004/12/07 | 306 | 317 | 306 | 313 | 107,000 |
2004/12/06 | 300 | 307 | 300 | 304 | 57,000 |
2004/12/03 | 296 | 297 | 296 | 296 | 10,000 |
2004/12/02 | 301 | 301 | 295 | 296 | 28,000 |
2004/12/01 | 300 | 300 | 295 | 295 | 32,000 |
2004/11/30 | 300 | 300 | 295 | 299 | 20,000 |
2004/11/29 | 296 | 302 | 296 | 300 | 25,000 |
2004/11/26 | 298 | 298 | 295 | 295 | 9,000 |
2004/11/25 | 295 | 295 | 295 | 295 | 11,000 |
2004/11/24 | 295 | 297 | 295 | 295 | 23,000 |
2004/11/22 | 302 | 302 | 295 | 296 | 25,000 |
2004/11/19 | 302 | 304 | 301 | 302 | 12,000 |
2004/11/18 | 305 | 305 | 301 | 301 | 15,000 |
2004/11/17 | 305 | 306 | 299 | 300 | 45,000 |
2004/11/16 | 306 | 307 | 305 | 306 | 8,000 |
2004/11/15 | 303 | 306 | 302 | 306 | 22,000 |
2004/11/12 | 298 | 303 | 298 | 302 | 23,000 |
2004/11/11 | 301 | 303 | 300 | 300 | 10,000 |
2004/11/10 | 302 | 306 | 301 | 303 | 20,000 |
2004/11/09 | 300 | 309 | 300 | 307 | 25,000 |
2004/11/08 | 296 | 302 | 296 | 302 | 29,000 |
2004/11/05 | 300 | 300 | 300 | 300 | 13,000 |
2004/11/04 | 303 | 305 | 302 | 303 | 7,000 |
2004/11/02 | 297 | 300 | 297 | 300 | 18,000 |
2004/11/01 | 298 | 301 | 297 | 299 | 9,000 |
2004/10/29 | 300 | 301 | 298 | 298 | 8,000 |
2004/10/28 | 302 | 302 | 300 | 302 | 6,000 |
2004/10/27 | 302 | 304 | 300 | 300 | 19,000 |
2004/10/26 | 303 | 304 | 300 | 304 | 11,000 |
2004/10/25 | 303 | 303 | 300 | 303 | 23,000 |
2004/10/22 | 305 | 305 | 303 | 303 | 8,000 |
2004/10/21 | 305 | 305 | 304 | 304 | 27,000 |
2004/10/20 | 308 | 308 | 305 | 305 | 25,000 |
2004/10/19 | 306 | 308 | 305 | 308 | 7,000 |
2004/10/18 | 303 | 307 | 303 | 304 | 41,000 |
2004/10/15 | 308 | 308 | 306 | 307 | 10,000 |
2004/10/14 | 312 | 313 | 307 | 308 | 8,000 |
2004/10/13 | 313 | 316 | 312 | 312 | 7,000 |
2004/10/12 | 313 | 318 | 312 | 312 | 17,000 |
2004/10/08 | 313 | 317 | 312 | 313 | 10,000 |
2004/10/07 | 315 | 318 | 310 | 312 | 50,000 |
2004/10/06 | 316 | 317 | 315 | 315 | 28,000 |
2004/10/05 | 314 | 315 | 314 | 314 | 13,000 |
2004/10/04 | 314 | 315 | 313 | 315 | 10,000 |
2004/10/01 | 306 | 310 | 306 | 310 | 10,000 |
2004/09/30 | 307 | 309 | 306 | 306 | 13,000 |
2004/09/29 | 310 | 312 | 310 | 312 | 14,000 |
2004/09/28 | 311 | 312 | 305 | 312 | 41,000 |
2004/09/27 | 318 | 318 | 305 | 312 | 15,000 |
2004/09/24 | 313 | 317 | 311 | 317 | 46,000 |
2004/09/22 | 316 | 316 | 314 | 314 | 17,000 |
2004/09/21 | 318 | 318 | 313 | 315 | 29,000 |
2004/09/17 | 318 | 320 | 317 | 318 | 18,000 |
2004/09/16 | 319 | 319 | 318 | 318 | 10,000 |
2004/09/15 | 325 | 325 | 318 | 321 | 36,000 |
2004/09/14 | 318 | 324 | 318 | 320 | 17,000 |
2004/09/13 | 317 | 320 | 317 | 320 | 12,000 |
2004/09/10 | 317 | 318 | 316 | 317 | 46,000 |
2004/09/09 | 318 | 319 | 318 | 318 | 17,000 |
2004/09/08 | 325 | 325 | 316 | 321 | 21,000 |
2004/09/07 | 318 | 323 | 316 | 323 | 31,000 |
2004/09/06 | 315 | 316 | 315 | 316 | 18,000 |
2004/09/03 | 313 | 315 | 313 | 315 | 15,000 |
2004/09/02 | 315 | 315 | 314 | 315 | 8,000 |
2004/09/01 | 315 | 315 | 313 | 313 | 10,000 |
2004/08/31 | 314 | 314 | 313 | 313 | 3,000 |
2004/08/30 | 314 | 315 | 314 | 314 | 10,000 |
2004/08/27 | 318 | 318 | 313 | 313 | 4,000 |
2004/08/26 | 314 | 315 | 306 | 313 | 21,000 |
2004/08/25 | 317 | 318 | 313 | 318 | 19,000 |
2004/08/24 | 311 | 314 | 311 | 313 | 7,000 |
2004/08/23 | 315 | 315 | 310 | 311 | 8,000 |
2004/08/20 | 303 | 309 | 303 | 309 | 18,000 |
2004/08/19 | 300 | 302 | 299 | 302 | 16,000 |
2004/08/18 | 295 | 300 | 295 | 300 | 7,000 |
2004/08/17 | 295 | 295 | 293 | 294 | 12,000 |
2004/08/16 | 295 | 295 | 291 | 294 | 18,000 |
2004/08/13 | 296 | 301 | 291 | 294 | 18,000 |
2004/08/12 | 299 | 304 | 295 | 301 | 15,000 |
2004/08/11 | 304 | 304 | 297 | 302 | 14,000 |
2004/08/10 | 301 | 302 | 301 | 302 | 4,000 |
2004/08/09 | 307 | 307 | 301 | 304 | 4,000 |
2004/08/06 | 307 | 311 | 306 | 309 | 18,000 |
2004/08/05 | 308 | 308 | 306 | 307 | 3,000 |
2004/08/04 | 312 | 312 | 305 | 308 | 30,000 |
2004/08/03 | 315 | 316 | 313 | 314 | 34,000 |
2004/08/02 | 315 | 315 | 309 | 315 | 34,000 |
2004/07/30 | 316 | 317 | 316 | 317 | 10,000 |
2004/07/29 | 318 | 321 | 315 | 315 | 20,000 |
2004/07/28 | 320 | 320 | 314 | 318 | 14,000 |
2004/07/27 | 320 | 320 | 309 | 311 | 36,000 |
2004/07/26 | 318 | 323 | 316 | 316 | 15,000 |
2004/07/23 | 325 | 325 | 318 | 323 | 28,000 |
2004/07/22 | 329 | 329 | 323 | 324 | 15,000 |
2004/07/21 | 320 | 331 | 320 | 331 | 20,000 |
2004/07/20 | 318 | 320 | 318 | 320 | 20,000 |
2004/07/16 | 320 | 325 | 318 | 318 | 37,000 |
2004/07/15 | 334 | 336 | 320 | 320 | 22,000 |
2004/07/14 | 339 | 344 | 333 | 334 | 120,000 |
2004/07/13 | 325 | 333 | 323 | 330 | 103,000 |
2004/07/12 | 317 | 324 | 317 | 321 | 44,000 |
2004/07/09 | 313 | 316 | 313 | 316 | 30,000 |
2004/07/08 | 314 | 315 | 311 | 312 | 26,000 |
2004/07/07 | 310 | 311 | 309 | 311 | 44,000 |
2004/07/06 | 315 | 317 | 311 | 311 | 34,000 |
2004/07/05 | 318 | 318 | 314 | 315 | 43,000 |
2004/07/02 | 312 | 319 | 312 | 315 | 64,000 |
2004/07/01 | 318 | 318 | 315 | 316 | 34,000 |
2004/06/30 | 313 | 318 | 312 | 318 | 68,000 |
2004/06/29 | 318 | 318 | 312 | 312 | 18,000 |
2004/06/28 | 315 | 317 | 314 | 317 | 33,000 |
2004/06/25 | 311 | 315 | 311 | 312 | 24,000 |
2004/06/24 | 318 | 318 | 310 | 315 | 23,000 |
2004/06/23 | 318 | 319 | 310 | 316 | 88,000 |
2004/06/22 | 314 | 319 | 314 | 318 | 70,000 |
2004/06/21 | 312 | 318 | 312 | 313 | 53,000 |
2004/06/18 | 310 | 314 | 310 | 311 | 49,000 |
2004/06/17 | 312 | 312 | 308 | 309 | 39,000 |
2004/06/16 | 305 | 312 | 304 | 312 | 89,000 |
2004/06/15 | 302 | 305 | 301 | 303 | 39,000 |
2004/06/14 | 300 | 304 | 300 | 301 | 53,000 |
2004/06/11 | 295 | 300 | 292 | 300 | 143,000 |
2004/06/10 | 296 | 296 | 291 | 292 | 18,000 |
2004/06/09 | 285 | 293 | 284 | 291 | 54,000 |
2004/06/08 | 282 | 283 | 278 | 283 | 8,000 |
2004/06/07 | 277 | 284 | 277 | 284 | 22,000 |
2004/06/04 | 271 | 276 | 271 | 276 | 7,000 |
2004/06/03 | 281 | 281 | 277 | 280 | 10,000 |
2004/06/02 | 274 | 279 | 274 | 279 | 15,000 |
2004/06/01 | 284 | 284 | 283 | 283 | 3,000 |
2004/05/31 | 284 | 284 | 281 | 281 | 10,000 |
2004/05/28 | 290 | 290 | 284 | 284 | 10,000 |
2004/05/27 | 289 | 290 | 283 | 289 | 15,000 |
2004/05/26 | 290 | 295 | 290 | 294 | 10,000 |
2004/05/25 | 296 | 296 | 290 | 290 | 17,000 |
2004/05/24 | 290 | 298 | 290 | 296 | 23,000 |
2004/05/21 | 289 | 289 | 282 | 289 | 29,000 |
2004/05/20 | 272 | 274 | 272 | 274 | 19,000 |
2004/05/19 | 270 | 272 | 266 | 272 | 21,000 |
2004/05/18 | 258 | 262 | 257 | 259 | 26,000 |
2004/05/17 | 266 | 266 | 255 | 257 | 45,000 |
2004/05/14 | 265 | 270 | 265 | 266 | 36,000 |
2004/05/13 | 273 | 277 | 270 | 270 | 22,000 |
2004/05/12 | 280 | 280 | 270 | 272 | 15,000 |
2004/05/11 | 258 | 270 | 258 | 269 | 46,000 |
2004/05/10 | 286 | 286 | 269 | 269 | 50,000 |
2004/05/07 | 285 | 286 | 285 | 286 | 18,000 |
2004/05/06 | 299 | 299 | 294 | 295 | 37,000 |
2004/04/30 | 296 | 298 | 296 | 296 | 38,000 |
2004/04/28 | 298 | 300 | 298 | 300 | 33,000 |
2004/04/27 | 300 | 300 | 299 | 299 | 31,000 |
2004/04/26 | 300 | 300 | 298 | 298 | 33,000 |
2004/04/23 | 302 | 302 | 297 | 300 | 54,000 |
2004/04/22 | 304 | 304 | 300 | 301 | 28,000 |
2004/04/21 | 300 | 302 | 300 | 300 | 25,000 |
2004/04/20 | 303 | 303 | 300 | 302 | 34,000 |
2004/04/19 | 302 | 304 | 300 | 301 | 27,000 |
2004/04/16 | 299 | 301 | 299 | 300 | 18,000 |
2004/04/15 | 300 | 305 | 299 | 299 | 51,000 |
2004/04/14 | 302 | 304 | 300 | 302 | 43,000 |
2004/04/13 | 302 | 305 | 300 | 303 | 33,000 |
2004/04/12 | 303 | 303 | 300 | 302 | 14,000 |
2004/04/09 | 302 | 302 | 299 | 300 | 37,000 |
2004/04/08 | 301 | 302 | 301 | 301 | 12,000 |
2004/04/07 | 305 | 306 | 302 | 304 | 36,000 |
2004/04/06 | 304 | 304 | 301 | 304 | 34,000 |
2004/04/05 | 302 | 304 | 301 | 304 | 39,000 |
2004/04/02 | 301 | 301 | 299 | 301 | 25,000 |
2004/04/01 | 303 | 303 | 299 | 302 | 24,000 |
2004/03/31 | 300 | 301 | 299 | 301 | 25,000 |
2004/03/30 | 300 | 300 | 295 | 295 | 27,000 |
2004/03/29 | 301 | 303 | 298 | 300 | 33,000 |
2004/03/26 | 301 | 301 | 299 | 300 | 28,000 |
2004/03/25 | 305 | 305 | 301 | 301 | 18,000 |
2004/03/24 | 301 | 303 | 300 | 300 | 36,000 |
2004/03/23 | 302 | 302 | 295 | 298 | 45,000 |
2004/03/22 | 304 | 304 | 300 | 300 | 18,000 |
2004/03/19 | 302 | 302 | 299 | 299 | 31,000 |
2004/03/18 | 299 | 306 | 299 | 302 | 88,000 |
2004/03/17 | 291 | 298 | 290 | 297 | 50,000 |
2004/03/16 | 292 | 292 | 285 | 289 | 15,000 |
2004/03/15 | 298 | 298 | 290 | 293 | 47,000 |
2004/03/12 | 289 | 293 | 289 | 293 | 63,000 |
2004/03/11 | 288 | 292 | 288 | 292 | 11,000 |
2004/03/10 | 292 | 293 | 290 | 293 | 15,000 |
2004/03/09 | 294 | 296 | 290 | 294 | 17,000 |
2004/03/08 | 290 | 297 | 290 | 296 | 27,000 |
2004/03/05 | 290 | 290 | 288 | 290 | 30,000 |
2004/03/04 | 282 | 290 | 282 | 290 | 24,000 |
2004/03/03 | 275 | 288 | 275 | 282 | 45,000 |
2004/03/02 | 277 | 280 | 275 | 280 | 39,000 |
2004/03/01 | 272 | 277 | 272 | 273 | 34,000 |
2004/02/27 | 267 | 270 | 267 | 270 | 26,000 |
2004/02/26 | 276 | 276 | 267 | 269 | 29,000 |
2004/02/25 | 269 | 274 | 269 | 274 | 6,000 |
2004/02/24 | 275 | 275 | 268 | 268 | 25,000 |
2004/02/23 | 278 | 279 | 275 | 275 | 26,000 |
2004/02/20 | 279 | 279 | 276 | 277 | 15,000 |
2004/02/19 | 277 | 277 | 272 | 276 | 17,000 |
2004/02/18 | 277 | 278 | 276 | 276 | 11,000 |
2004/02/17 | 280 | 280 | 272 | 276 | 31,000 |
2004/02/16 | 285 | 286 | 280 | 280 | 22,000 |
2004/02/13 | 284 | 288 | 283 | 285 | 9,000 |
2004/02/12 | 283 | 285 | 278 | 285 | 36,000 |
2004/02/10 | 272 | 277 | 270 | 277 | 21,000 |
2004/02/09 | 267 | 271 | 267 | 270 | 23,000 |
2004/02/06 | 264 | 265 | 264 | 264 | 14,000 |
2004/02/05 | 265 | 267 | 261 | 262 | 30,000 |
2004/02/04 | 271 | 271 | 266 | 266 | 17,000 |
2004/02/03 | 274 | 274 | 266 | 267 | 35,000 |
2004/02/02 | 264 | 266 | 264 | 266 | 11,000 |
2004/01/30 | 266 | 266 | 251 | 261 | 34,000 |
2004/01/29 | 262 | 270 | 262 | 265 | 45,000 |
2004/01/28 | 276 | 276 | 271 | 272 | 14,000 |
2004/01/27 | 282 | 282 | 279 | 279 | 19,000 |
2004/01/26 | 280 | 282 | 278 | 282 | 20,000 |
2004/01/23 | 280 | 280 | 279 | 279 | 34,000 |
2004/01/22 | 278 | 280 | 275 | 280 | 31,000 |
2004/01/21 | 275 | 276 | 275 | 275 | 20,000 |
2004/01/20 | 271 | 274 | 271 | 274 | 14,000 |
2004/01/19 | 274 | 274 | 270 | 270 | 16,000 |
2004/01/16 | 263 | 270 | 263 | 270 | 25,000 |
2004/01/15 | 268 | 268 | 265 | 265 | 12,000 |
2004/01/14 | 268 | 268 | 265 | 267 | 11,000 |
2004/01/13 | 263 | 265 | 263 | 265 | 12,000 |
2004/01/09 | 265 | 266 | 262 | 263 | 22,000 |
2004/01/08 | 261 | 265 | 261 | 265 | 2,000 |
2004/01/07 | 264 | 264 | 261 | 261 | 9,000 |
2004/01/06 | 268 | 268 | 264 | 266 | 13,000 |
2004/01/05 | 268 | 268 | 260 | 263 | 28,000 |