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 |
|---|---|---|---|---|---|
| 2005/12/30 | 442 | 442 | 429 | 432 | 114,000 |
| 2005/12/29 | 445 | 448 | 438 | 443 | 93,000 |
| 2005/12/28 | 437 | 450 | 435 | 450 | 77,000 |
| 2005/12/27 | 442 | 442 | 431 | 436 | 110,000 |
| 2005/12/26 | 446 | 450 | 436 | 437 | 130,000 |
| 2005/12/22 | 443 | 455 | 442 | 450 | 122,000 |
| 2005/12/21 | 440 | 450 | 436 | 449 | 141,000 |
| 2005/12/20 | 447 | 447 | 428 | 435 | 67,000 |
| 2005/12/19 | 443 | 444 | 435 | 441 | 106,000 |
| 2005/12/16 | 442 | 448 | 440 | 448 | 85,000 |
| 2005/12/15 | 459 | 459 | 445 | 446 | 68,000 |
| 2005/12/14 | 454 | 463 | 448 | 454 | 99,000 |
| 2005/12/13 | 459 | 459 | 447 | 454 | 122,000 |
| 2005/12/12 | 464 | 464 | 454 | 459 | 84,000 |
| 2005/12/09 | 451 | 461 | 451 | 460 | 198,000 |
| 2005/12/08 | 460 | 462 | 455 | 461 | 223,000 |
| 2005/12/07 | 450 | 465 | 446 | 462 | 247,000 |
| 2005/12/06 | 442 | 474 | 442 | 460 | 325,000 |
| 2005/12/05 | 440 | 448 | 439 | 447 | 116,000 |
| 2005/12/02 | 444 | 445 | 440 | 440 | 152,000 |
| 2005/12/01 | 427 | 448 | 425 | 443 | 248,000 |
| 2005/11/30 | 419 | 426 | 418 | 426 | 103,000 |
| 2005/11/29 | 404 | 417 | 403 | 415 | 141,000 |
| 2005/11/28 | 407 | 411 | 402 | 404 | 94,000 |
| 2005/11/25 | 413 | 413 | 405 | 407 | 65,000 |
| 2005/11/24 | 406 | 412 | 404 | 405 | 131,000 |
| 2005/11/22 | 415 | 416 | 405 | 405 | 202,000 |
| 2005/11/21 | 424 | 424 | 415 | 416 | 146,000 |
| 2005/11/18 | 425 | 428 | 425 | 425 | 171,000 |
| 2005/11/17 | 432 | 432 | 422 | 425 | 386,000 |
| 2005/11/16 | 446 | 446 | 441 | 443 | 53,000 |
| 2005/11/15 | 459 | 460 | 447 | 447 | 63,000 |
| 2005/11/14 | 461 | 462 | 456 | 457 | 67,000 |
| 2005/11/11 | 460 | 465 | 459 | 459 | 134,000 |
| 2005/11/10 | 458 | 462 | 457 | 459 | 144,000 |
| 2005/11/09 | 461 | 462 | 456 | 458 | 91,000 |
| 2005/11/08 | 460 | 460 | 453 | 456 | 87,000 |
| 2005/11/07 | 456 | 458 | 451 | 453 | 95,000 |
| 2005/11/04 | 445 | 452 | 445 | 451 | 140,000 |
| 2005/11/02 | 449 | 449 | 442 | 445 | 64,000 |
| 2005/11/01 | 447 | 449 | 443 | 445 | 46,000 |
| 2005/10/31 | 439 | 445 | 437 | 439 | 72,000 |
| 2005/10/28 | 439 | 443 | 437 | 437 | 76,000 |
| 2005/10/27 | 432 | 443 | 432 | 443 | 51,000 |
| 2005/10/26 | 436 | 438 | 426 | 430 | 62,000 |
| 2005/10/25 | 425 | 435 | 423 | 432 | 91,000 |
| 2005/10/24 | 434 | 436 | 426 | 430 | 50,000 |
| 2005/10/21 | 434 | 434 | 427 | 434 | 44,000 |
| 2005/10/20 | 433 | 439 | 432 | 434 | 38,000 |
| 2005/10/19 | 441 | 442 | 427 | 433 | 79,000 |
| 2005/10/18 | 444 | 444 | 440 | 441 | 63,000 |
| 2005/10/17 | 447 | 452 | 441 | 444 | 94,000 |
| 2005/10/14 | 439 | 444 | 439 | 440 | 80,000 |
| 2005/10/13 | 440 | 449 | 440 | 441 | 79,000 |
| 2005/10/12 | 447 | 450 | 441 | 444 | 138,000 |
| 2005/10/11 | 442 | 446 | 435 | 446 | 92,000 |
| 2005/10/07 | 432 | 445 | 432 | 439 | 88,000 |
| 2005/10/06 | 441 | 447 | 431 | 437 | 139,000 |
| 2005/10/05 | 462 | 464 | 440 | 440 | 428,000 |
| 2005/10/04 | 466 | 474 | 458 | 460 | 512,000 |
| 2005/10/03 | 485 | 510 | 462 | 466 | 2,219,000 |
| 2005/09/30 | 441 | 487 | 441 | 475 | 2,363,000 |
| 2005/09/29 | 433 | 441 | 433 | 437 | 214,000 |
| 2005/09/28 | 428 | 433 | 428 | 433 | 82,000 |
| 2005/09/27 | 430 | 430 | 426 | 427 | 67,000 |
| 2005/09/26 | 429 | 431 | 428 | 428 | 110,000 |
| 2005/09/22 | 432 | 432 | 427 | 429 | 92,000 |
| 2005/09/21 | 435 | 436 | 428 | 429 | 82,000 |
| 2005/09/20 | 428 | 435 | 425 | 431 | 95,000 |
| 2005/09/16 | 426 | 427 | 424 | 425 | 50,000 |
| 2005/09/15 | 419 | 426 | 419 | 426 | 57,000 |
| 2005/09/14 | 427 | 427 | 421 | 421 | 58,000 |
| 2005/09/13 | 422 | 428 | 421 | 428 | 109,000 |
| 2005/09/12 | 422 | 425 | 418 | 421 | 73,000 |
| 2005/09/09 | 422 | 424 | 416 | 420 | 155,000 |
| 2005/09/08 | 427 | 427 | 422 | 422 | 72,000 |
| 2005/09/07 | 430 | 432 | 426 | 427 | 86,000 |
| 2005/09/06 | 434 | 434 | 428 | 428 | 68,000 |
| 2005/09/05 | 430 | 440 | 429 | 434 | 73,000 |
| 2005/09/02 | 435 | 435 | 432 | 432 | 69,000 |
| 2005/09/01 | 434 | 435 | 431 | 434 | 84,000 |
| 2005/08/31 | 435 | 435 | 431 | 433 | 61,000 |
| 2005/08/30 | 432 | 435 | 431 | 432 | 76,000 |
| 2005/08/29 | 439 | 439 | 431 | 432 | 72,000 |
| 2005/08/26 | 441 | 441 | 435 | 439 | 119,000 |
| 2005/08/25 | 443 | 445 | 439 | 441 | 97,000 |
| 2005/08/24 | 439 | 444 | 439 | 442 | 120,000 |
| 2005/08/23 | 447 | 447 | 441 | 441 | 81,000 |
| 2005/08/22 | 439 | 448 | 439 | 445 | 142,000 |
| 2005/08/19 | 438 | 441 | 435 | 436 | 122,000 |
| 2005/08/18 | 444 | 444 | 439 | 440 | 121,000 |
| 2005/08/17 | 430 | 441 | 430 | 440 | 316,000 |
| 2005/08/16 | 425 | 434 | 425 | 433 | 158,000 |
| 2005/08/15 | 423 | 428 | 423 | 425 | 167,000 |
| 2005/08/12 | 435 | 435 | 430 | 435 | 113,000 |
| 2005/08/11 | 439 | 439 | 425 | 433 | 182,000 |
| 2005/08/10 | 431 | 440 | 431 | 437 | 232,000 |
| 2005/08/09 | 419 | 429 | 419 | 426 | 137,000 |
| 2005/08/08 | 405 | 423 | 401 | 420 | 342,000 |
| 2005/08/05 | 420 | 425 | 413 | 414 | 420,000 |
| 2005/08/04 | 444 | 444 | 418 | 428 | 943,000 |
| 2005/08/03 | 442 | 445 | 442 | 442 | 253,000 |
| 2005/08/02 | 445 | 445 | 440 | 443 | 413,000 |
| 2005/08/01 | 449 | 450 | 444 | 445 | 322,000 |
| 2005/07/29 | 447 | 450 | 446 | 449 | 234,000 |
| 2005/07/28 | 446 | 453 | 444 | 446 | 820,000 |
| 2005/07/27 | 445 | 449 | 443 | 446 | 405,000 |
| 2005/07/26 | 445 | 451 | 445 | 446 | 400,000 |
| 2005/07/25 | 451 | 455 | 445 | 447 | 509,000 |
| 2005/07/22 | 448 | 450 | 445 | 450 | 531,000 |
| 2005/07/21 | 445 | 461 | 444 | 445 | 2,247,000 |
| 2005/07/20 | 449 | 449 | 444 | 445 | 560,000 |
| 2005/07/19 | 446 | 447 | 442 | 444 | 701,000 |
| 2005/07/15 | 448 | 453 | 441 | 447 | 1,516,000 |
| 2005/07/14 | 449 | 451 | 442 | 446 | 1,592,000 |
| 2005/07/13 | 446 | 448 | 437 | 442 | 3,088,000 |
| 2005/07/12 | 457 | 458 | 442 | 444 | 7,265,000 |
| 2005/07/11 | 455 | 471 | 433 | 462 | 32,005,000 |
| 2005/07/08 | 510 | 515 | 445 | 452 | 40,406,000 |
| 2005/07/07 | 473 | 532 | 460 | 502 | 62,715,000 |
| 2005/07/06 | 407 | 458 | 400 | 458 | 14,279,000 |
| 2005/07/05 | 355 | 410 | 355 | 378 | 1,232,000 |
| 2005/07/04 | 355 | 355 | 352 | 355 | 47,000 |
| 2005/07/01 | 360 | 362 | 358 | 358 | 64,000 |
| 2005/06/30 | 361 | 364 | 358 | 359 | 39,000 |
| 2005/06/29 | 356 | 360 | 354 | 360 | 64,000 |
| 2005/06/28 | 353 | 355 | 352 | 355 | 31,000 |
| 2005/06/27 | 352 | 352 | 351 | 351 | 31,000 |
| 2005/06/24 | 348 | 354 | 348 | 349 | 30,000 |
| 2005/06/23 | 355 | 357 | 354 | 354 | 24,000 |
| 2005/06/22 | 357 | 357 | 348 | 353 | 63,000 |
| 2005/06/21 | 360 | 360 | 357 | 357 | 82,000 |
| 2005/06/20 | 361 | 362 | 356 | 359 | 111,000 |
| 2005/06/17 | 347 | 355 | 347 | 353 | 180,000 |
| 2005/06/16 | 346 | 347 | 344 | 345 | 44,000 |
| 2005/06/15 | 346 | 346 | 340 | 344 | 33,000 |
| 2005/06/14 | 334 | 337 | 334 | 337 | 11,000 |
| 2005/06/13 | 333 | 339 | 333 | 335 | 33,000 |
| 2005/06/10 | 331 | 338 | 331 | 336 | 48,000 |
| 2005/06/09 | 333 | 336 | 333 | 333 | 28,000 |
| 2005/06/08 | 334 | 335 | 332 | 333 | 25,000 |
| 2005/06/07 | 336 | 336 | 332 | 336 | 18,000 |
| 2005/06/06 | 332 | 336 | 332 | 333 | 18,000 |
| 2005/06/03 | 333 | 333 | 332 | 332 | 16,000 |
| 2005/06/02 | 334 | 335 | 333 | 333 | 23,000 |
| 2005/06/01 | 333 | 333 | 331 | 333 | 10,000 |
| 2005/05/31 | 328 | 331 | 326 | 331 | 27,000 |
| 2005/05/30 | 331 | 331 | 328 | 328 | 6,000 |
| 2005/05/27 | 327 | 327 | 320 | 327 | 39,000 |
| 2005/05/26 | 325 | 326 | 325 | 326 | 26,000 |
| 2005/05/25 | 330 | 330 | 325 | 325 | 26,000 |
| 2005/05/24 | 337 | 337 | 332 | 332 | 8,000 |
| 2005/05/23 | 334 | 334 | 328 | 333 | 23,000 |
| 2005/05/20 | 335 | 335 | 331 | 334 | 33,000 |
| 2005/05/19 | 326 | 331 | 326 | 331 | 21,000 |
| 2005/05/18 | 326 | 326 | 325 | 326 | 17,000 |
| 2005/05/17 | 338 | 338 | 325 | 326 | 38,000 |
| 2005/05/16 | 337 | 339 | 336 | 337 | 31,000 |
| 2005/05/13 | 333 | 335 | 333 | 335 | 10,000 |
| 2005/05/12 | 337 | 337 | 335 | 335 | 16,000 |
| 2005/05/11 | 336 | 338 | 334 | 334 | 20,000 |
| 2005/05/10 | 338 | 339 | 337 | 338 | 23,000 |
| 2005/05/09 | 338 | 338 | 336 | 337 | 17,000 |
| 2005/05/06 | 333 | 335 | 333 | 334 | 16,000 |
| 2005/05/02 | 325 | 330 | 325 | 328 | 22,000 |
| 2005/04/28 | 332 | 332 | 330 | 330 | 3,000 |
| 2005/04/27 | 325 | 340 | 324 | 332 | 34,000 |
| 2005/04/26 | 326 | 330 | 324 | 330 | 16,000 |
| 2005/04/25 | 327 | 328 | 313 | 322 | 45,000 |
| 2005/04/22 | 332 | 335 | 325 | 330 | 41,000 |
| 2005/04/21 | 319 | 325 | 312 | 322 | 72,000 |
| 2005/04/20 | 327 | 331 | 327 | 329 | 38,000 |
| 2005/04/19 | 320 | 328 | 320 | 326 | 38,000 |
| 2005/04/18 | 327 | 327 | 313 | 317 | 102,000 |
| 2005/04/15 | 337 | 337 | 330 | 332 | 43,000 |
| 2005/04/14 | 335 | 337 | 335 | 337 | 65,000 |
| 2005/04/13 | 340 | 342 | 338 | 340 | 24,000 |
| 2005/04/12 | 344 | 345 | 340 | 340 | 14,000 |
| 2005/04/11 | 343 | 347 | 340 | 347 | 21,000 |
| 2005/04/08 | 343 | 348 | 342 | 348 | 25,000 |
| 2005/04/07 | 346 | 349 | 342 | 343 | 47,000 |
| 2005/04/06 | 346 | 348 | 343 | 346 | 27,000 |
| 2005/04/05 | 340 | 346 | 339 | 341 | 38,000 |
| 2005/04/04 | 336 | 340 | 335 | 339 | 19,000 |
| 2005/04/01 | 336 | 345 | 336 | 340 | 27,000 |
| 2005/03/31 | 335 | 339 | 335 | 339 | 28,000 |
| 2005/03/30 | 336 | 338 | 331 | 334 | 41,000 |
| 2005/03/29 | 348 | 348 | 335 | 338 | 36,000 |
| 2005/03/28 | 341 | 350 | 341 | 349 | 9,000 |
| 2005/03/25 | 356 | 356 | 354 | 355 | 23,000 |
| 2005/03/24 | 359 | 359 | 357 | 357 | 36,000 |
| 2005/03/23 | 362 | 363 | 357 | 359 | 61,000 |
| 2005/03/22 | 356 | 363 | 356 | 360 | 79,000 |
| 2005/03/18 | 349 | 355 | 349 | 355 | 70,000 |
| 2005/03/17 | 343 | 349 | 340 | 349 | 56,000 |
| 2005/03/16 | 358 | 360 | 351 | 353 | 59,000 |
| 2005/03/15 | 365 | 365 | 359 | 360 | 38,000 |
| 2005/03/14 | 366 | 367 | 360 | 362 | 83,000 |
| 2005/03/11 | 358 | 365 | 356 | 363 | 84,000 |
| 2005/03/10 | 359 | 360 | 358 | 359 | 20,000 |
| 2005/03/09 | 359 | 362 | 358 | 360 | 23,000 |
| 2005/03/08 | 362 | 363 | 356 | 358 | 67,000 |
| 2005/03/07 | 355 | 361 | 355 | 361 | 85,000 |
| 2005/03/04 | 350 | 352 | 349 | 352 | 28,000 |
| 2005/03/03 | 347 | 354 | 347 | 351 | 104,000 |
| 2005/03/02 | 346 | 347 | 344 | 347 | 48,000 |
| 2005/03/01 | 345 | 347 | 344 | 345 | 40,000 |
| 2005/02/28 | 348 | 348 | 341 | 347 | 57,000 |
| 2005/02/25 | 345 | 346 | 342 | 346 | 25,000 |
| 2005/02/24 | 344 | 346 | 342 | 344 | 27,000 |
| 2005/02/23 | 343 | 345 | 340 | 344 | 52,000 |
| 2005/02/22 | 346 | 347 | 344 | 344 | 49,000 |
| 2005/02/21 | 340 | 350 | 339 | 344 | 123,000 |
| 2005/02/18 | 335 | 338 | 335 | 338 | 27,000 |
| 2005/02/17 | 332 | 338 | 332 | 334 | 43,000 |
| 2005/02/16 | 333 | 338 | 333 | 335 | 117,000 |
| 2005/02/15 | 338 | 338 | 334 | 334 | 69,000 |
| 2005/02/14 | 337 | 339 | 333 | 339 | 89,000 |
| 2005/02/10 | 338 | 339 | 334 | 339 | 17,000 |
| 2005/02/09 | 334 | 339 | 331 | 339 | 118,000 |
| 2005/02/08 | 329 | 339 | 327 | 335 | 154,000 |
| 2005/02/07 | 325 | 329 | 325 | 329 | 56,000 |
| 2005/02/04 | 325 | 327 | 324 | 324 | 46,000 |
| 2005/02/03 | 324 | 325 | 323 | 325 | 50,000 |
| 2005/02/02 | 321 | 324 | 321 | 323 | 30,000 |
| 2005/02/01 | 324 | 324 | 321 | 321 | 27,000 |
| 2005/01/31 | 320 | 323 | 319 | 323 | 21,000 |
| 2005/01/28 | 320 | 320 | 318 | 319 | 22,000 |
| 2005/01/27 | 320 | 324 | 320 | 322 | 39,000 |
| 2005/01/26 | 317 | 322 | 317 | 320 | 13,000 |
| 2005/01/25 | 317 | 318 | 315 | 317 | 21,000 |
| 2005/01/24 | 317 | 320 | 317 | 319 | 14,000 |
| 2005/01/21 | 320 | 320 | 315 | 318 | 22,000 |
| 2005/01/20 | 322 | 322 | 318 | 318 | 38,000 |
| 2005/01/19 | 321 | 324 | 320 | 322 | 31,000 |
| 2005/01/18 | 324 | 324 | 321 | 321 | 22,000 |
| 2005/01/17 | 320 | 325 | 320 | 321 | 39,000 |
| 2005/01/14 | 316 | 320 | 314 | 319 | 69,000 |
| 2005/01/13 | 320 | 320 | 316 | 317 | 23,000 |
| 2005/01/12 | 323 | 323 | 317 | 320 | 28,000 |
| 2005/01/11 | 327 | 327 | 321 | 323 | 46,000 |
| 2005/01/07 | 312 | 325 | 312 | 318 | 101,000 |
| 2005/01/06 | 310 | 314 | 309 | 313 | 49,000 |
| 2005/01/05 | 309 | 312 | 308 | 312 | 25,000 |
| 2005/01/04 | 311 | 311 | 307 | 309 | 21,000 |