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 |
|---|---|---|---|---|---|
| 2006/12/29 | 361 | 365 | 361 | 361 | 30,000 |
| 2006/12/28 | 360 | 363 | 358 | 359 | 76,000 |
| 2006/12/27 | 364 | 367 | 362 | 363 | 28,000 |
| 2006/12/26 | 361 | 363 | 356 | 363 | 54,000 |
| 2006/12/25 | 368 | 368 | 361 | 363 | 34,000 |
| 2006/12/22 | 369 | 370 | 367 | 369 | 32,000 |
| 2006/12/21 | 371 | 371 | 366 | 369 | 58,000 |
| 2006/12/20 | 366 | 370 | 366 | 368 | 40,000 |
| 2006/12/19 | 369 | 369 | 364 | 365 | 31,000 |
| 2006/12/18 | 365 | 369 | 365 | 369 | 110,000 |
| 2006/12/15 | 362 | 366 | 360 | 365 | 73,000 |
| 2006/12/14 | 362 | 366 | 358 | 361 | 46,000 |
| 2006/12/13 | 355 | 362 | 355 | 361 | 36,000 |
| 2006/12/12 | 356 | 360 | 356 | 359 | 80,000 |
| 2006/12/11 | 350 | 356 | 350 | 356 | 50,000 |
| 2006/12/08 | 355 | 355 | 347 | 350 | 60,000 |
| 2006/12/07 | 352 | 352 | 351 | 352 | 11,000 |
| 2006/12/06 | 352 | 353 | 349 | 352 | 22,000 |
| 2006/12/05 | 349 | 350 | 348 | 348 | 9,000 |
| 2006/12/04 | 348 | 355 | 345 | 348 | 44,000 |
| 2006/12/01 | 345 | 346 | 345 | 346 | 18,000 |
| 2006/11/30 | 348 | 348 | 345 | 345 | 14,000 |
| 2006/11/29 | 341 | 345 | 339 | 345 | 38,000 |
| 2006/11/28 | 335 | 339 | 332 | 337 | 25,000 |
| 2006/11/27 | 330 | 335 | 330 | 335 | 27,000 |
| 2006/11/24 | 332 | 334 | 331 | 332 | 39,000 |
| 2006/11/22 | 333 | 337 | 333 | 334 | 12,000 |
| 2006/11/21 | 335 | 336 | 329 | 333 | 41,000 |
| 2006/11/20 | 348 | 348 | 335 | 335 | 75,000 |
| 2006/11/17 | 355 | 355 | 345 | 348 | 32,000 |
| 2006/11/16 | 352 | 357 | 351 | 351 | 119,000 |
| 2006/11/15 | 353 | 358 | 347 | 351 | 245,000 |
| 2006/11/14 | 337 | 342 | 337 | 341 | 53,000 |
| 2006/11/13 | 347 | 347 | 335 | 337 | 44,000 |
| 2006/11/10 | 350 | 350 | 347 | 347 | 14,000 |
| 2006/11/09 | 349 | 349 | 347 | 349 | 17,000 |
| 2006/11/08 | 354 | 355 | 349 | 350 | 72,000 |
| 2006/11/07 | 352 | 352 | 350 | 351 | 33,000 |
| 2006/11/06 | 349 | 351 | 347 | 350 | 53,000 |
| 2006/11/02 | 349 | 350 | 347 | 348 | 32,000 |
| 2006/11/01 | 349 | 349 | 347 | 349 | 23,000 |
| 2006/10/31 | 349 | 352 | 348 | 350 | 39,000 |
| 2006/10/30 | 354 | 355 | 350 | 350 | 59,000 |
| 2006/10/27 | 357 | 358 | 356 | 356 | 38,000 |
| 2006/10/26 | 360 | 360 | 356 | 356 | 36,000 |
| 2006/10/25 | 360 | 360 | 356 | 357 | 40,000 |
| 2006/10/24 | 361 | 361 | 359 | 359 | 25,000 |
| 2006/10/23 | 360 | 360 | 357 | 358 | 17,000 |
| 2006/10/20 | 357 | 357 | 356 | 356 | 20,000 |
| 2006/10/19 | 356 | 356 | 354 | 354 | 27,000 |
| 2006/10/18 | 352 | 353 | 351 | 353 | 12,000 |
| 2006/10/17 | 357 | 360 | 355 | 355 | 17,000 |
| 2006/10/16 | 355 | 356 | 350 | 356 | 42,000 |
| 2006/10/13 | 352 | 352 | 348 | 350 | 35,000 |
| 2006/10/12 | 350 | 350 | 348 | 350 | 17,000 |
| 2006/10/11 | 359 | 359 | 350 | 350 | 72,000 |
| 2006/10/10 | 357 | 362 | 357 | 357 | 36,000 |
| 2006/10/06 | 360 | 360 | 355 | 357 | 17,000 |
| 2006/10/05 | 358 | 360 | 356 | 360 | 21,000 |
| 2006/10/04 | 360 | 361 | 356 | 356 | 77,000 |
| 2006/10/03 | 361 | 361 | 359 | 360 | 27,000 |
| 2006/10/02 | 362 | 362 | 360 | 362 | 11,000 |
| 2006/09/29 | 362 | 362 | 353 | 361 | 19,000 |
| 2006/09/28 | 355 | 362 | 355 | 360 | 35,000 |
| 2006/09/27 | 357 | 360 | 357 | 360 | 24,000 |
| 2006/09/26 | 360 | 360 | 356 | 356 | 22,000 |
| 2006/09/25 | 357 | 361 | 357 | 361 | 25,000 |
| 2006/09/22 | 359 | 359 | 356 | 358 | 17,000 |
| 2006/09/21 | 359 | 362 | 356 | 359 | 39,000 |
| 2006/09/20 | 363 | 363 | 360 | 360 | 58,000 |
| 2006/09/19 | 362 | 365 | 361 | 362 | 31,000 |
| 2006/09/15 | 363 | 363 | 360 | 362 | 96,000 |
| 2006/09/14 | 362 | 363 | 360 | 360 | 52,000 |
| 2006/09/13 | 370 | 370 | 364 | 364 | 17,000 |
| 2006/09/12 | 365 | 367 | 364 | 366 | 27,000 |
| 2006/09/11 | 370 | 372 | 366 | 366 | 36,000 |
| 2006/09/08 | 363 | 368 | 362 | 368 | 53,000 |
| 2006/09/07 | 369 | 370 | 365 | 366 | 38,000 |
| 2006/09/06 | 369 | 375 | 368 | 372 | 50,000 |
| 2006/09/05 | 363 | 371 | 363 | 368 | 69,000 |
| 2006/09/04 | 364 | 364 | 359 | 362 | 130,000 |
| 2006/09/01 | 362 | 362 | 360 | 361 | 64,000 |
| 2006/08/31 | 363 | 365 | 361 | 361 | 80,000 |
| 2006/08/30 | 363 | 363 | 361 | 361 | 54,000 |
| 2006/08/29 | 367 | 367 | 362 | 365 | 29,000 |
| 2006/08/28 | 371 | 371 | 365 | 367 | 30,000 |
| 2006/08/25 | 370 | 373 | 369 | 369 | 28,000 |
| 2006/08/24 | 371 | 372 | 368 | 370 | 37,000 |
| 2006/08/23 | 373 | 376 | 368 | 371 | 131,000 |
| 2006/08/22 | 373 | 376 | 368 | 369 | 200,000 |
| 2006/08/21 | 379 | 388 | 379 | 383 | 45,000 |
| 2006/08/18 | 374 | 380 | 373 | 378 | 46,000 |
| 2006/08/17 | 367 | 375 | 367 | 373 | 80,000 |
| 2006/08/16 | 363 | 364 | 358 | 363 | 161,000 |
| 2006/08/15 | 359 | 364 | 357 | 364 | 23,000 |
| 2006/08/14 | 360 | 361 | 357 | 358 | 81,000 |
| 2006/08/11 | 357 | 358 | 355 | 357 | 27,000 |
| 2006/08/10 | 357 | 359 | 357 | 358 | 11,000 |
| 2006/08/09 | 358 | 359 | 357 | 359 | 17,000 |
| 2006/08/08 | 359 | 359 | 354 | 358 | 24,000 |
| 2006/08/07 | 366 | 366 | 355 | 356 | 47,000 |
| 2006/08/04 | 362 | 363 | 360 | 362 | 19,000 |
| 2006/08/03 | 360 | 361 | 359 | 359 | 31,000 |
| 2006/08/02 | 359 | 360 | 357 | 360 | 18,000 |
| 2006/08/01 | 361 | 363 | 358 | 359 | 32,000 |
| 2006/07/31 | 360 | 365 | 356 | 364 | 38,000 |
| 2006/07/28 | 358 | 358 | 353 | 355 | 21,000 |
| 2006/07/27 | 360 | 362 | 356 | 356 | 26,000 |
| 2006/07/26 | 364 | 366 | 358 | 358 | 32,000 |
| 2006/07/25 | 365 | 373 | 360 | 362 | 134,000 |
| 2006/07/24 | 367 | 367 | 358 | 360 | 12,000 |
| 2006/07/21 | 365 | 366 | 362 | 362 | 22,000 |
| 2006/07/20 | 372 | 372 | 364 | 368 | 24,000 |
| 2006/07/19 | 359 | 359 | 351 | 352 | 29,000 |
| 2006/07/18 | 380 | 380 | 341 | 357 | 60,000 |
| 2006/07/14 | 379 | 382 | 375 | 377 | 35,000 |
| 2006/07/13 | 382 | 390 | 382 | 389 | 47,000 |
| 2006/07/12 | 400 | 400 | 382 | 389 | 69,000 |
| 2006/07/11 | 409 | 409 | 393 | 403 | 125,000 |
| 2006/07/10 | 385 | 410 | 384 | 409 | 148,000 |
| 2006/07/07 | 397 | 397 | 389 | 390 | 89,000 |
| 2006/07/06 | 394 | 395 | 389 | 389 | 167,000 |
| 2006/07/05 | 389 | 391 | 378 | 384 | 147,000 |
| 2006/07/04 | 384 | 386 | 380 | 384 | 24,000 |
| 2006/07/03 | 384 | 385 | 384 | 384 | 8,000 |
| 2006/06/30 | 384 | 387 | 384 | 384 | 13,000 |
| 2006/06/29 | 374 | 379 | 374 | 379 | 20,000 |
| 2006/06/28 | 380 | 380 | 371 | 377 | 9,000 |
| 2006/06/27 | 381 | 381 | 376 | 381 | 8,000 |
| 2006/06/26 | 377 | 381 | 368 | 381 | 45,000 |
| 2006/06/23 | 376 | 381 | 376 | 377 | 6,000 |
| 2006/06/22 | 377 | 377 | 376 | 376 | 6,000 |
| 2006/06/21 | 371 | 373 | 366 | 372 | 28,000 |
| 2006/06/20 | 377 | 378 | 373 | 373 | 32,000 |
| 2006/06/19 | 373 | 375 | 369 | 373 | 40,000 |
| 2006/06/16 | 372 | 375 | 368 | 372 | 40,000 |
| 2006/06/15 | 376 | 377 | 360 | 364 | 28,000 |
| 2006/06/14 | 345 | 353 | 345 | 351 | 34,000 |
| 2006/06/13 | 356 | 356 | 346 | 346 | 30,000 |
| 2006/06/12 | 355 | 355 | 350 | 354 | 36,000 |
| 2006/06/09 | 346 | 351 | 346 | 350 | 53,000 |
| 2006/06/08 | 364 | 364 | 345 | 345 | 44,000 |
| 2006/06/07 | 369 | 371 | 365 | 366 | 19,000 |
| 2006/06/06 | 380 | 382 | 368 | 372 | 29,000 |
| 2006/06/05 | 389 | 389 | 374 | 382 | 24,000 |
| 2006/06/02 | 385 | 386 | 370 | 384 | 29,000 |
| 2006/06/01 | 389 | 394 | 389 | 390 | 9,000 |
| 2006/05/31 | 391 | 393 | 388 | 389 | 19,000 |
| 2006/05/30 | 399 | 405 | 399 | 399 | 24,000 |
| 2006/05/29 | 408 | 408 | 402 | 403 | 13,000 |
| 2006/05/26 | 407 | 407 | 404 | 404 | 7,000 |
| 2006/05/25 | 394 | 398 | 393 | 398 | 7,000 |
| 2006/05/24 | 398 | 398 | 385 | 394 | 23,000 |
| 2006/05/23 | 418 | 418 | 395 | 398 | 66,000 |
| 2006/05/22 | 425 | 425 | 416 | 421 | 19,000 |
| 2006/05/19 | 419 | 424 | 416 | 424 | 27,000 |
| 2006/05/18 | 408 | 416 | 397 | 416 | 44,000 |
| 2006/05/17 | 413 | 413 | 405 | 413 | 33,000 |
| 2006/05/16 | 419 | 419 | 413 | 413 | 31,000 |
| 2006/05/15 | 417 | 425 | 417 | 424 | 30,000 |
| 2006/05/12 | 423 | 423 | 415 | 420 | 32,000 |
| 2006/05/11 | 438 | 440 | 428 | 428 | 28,000 |
| 2006/05/10 | 437 | 437 | 434 | 434 | 14,000 |
| 2006/05/09 | 442 | 443 | 435 | 436 | 15,000 |
| 2006/05/08 | 439 | 443 | 438 | 442 | 52,000 |
| 2006/05/02 | 445 | 448 | 443 | 443 | 14,000 |
| 2006/05/01 | 433 | 444 | 430 | 444 | 47,000 |
| 2006/04/28 | 437 | 437 | 431 | 433 | 39,000 |
| 2006/04/27 | 444 | 444 | 435 | 437 | 23,000 |
| 2006/04/26 | 443 | 444 | 436 | 441 | 34,000 |
| 2006/04/25 | 432 | 442 | 432 | 439 | 20,000 |
| 2006/04/24 | 448 | 448 | 430 | 436 | 40,000 |
| 2006/04/21 | 444 | 447 | 443 | 447 | 32,000 |
| 2006/04/20 | 449 | 449 | 438 | 441 | 35,000 |
| 2006/04/19 | 446 | 446 | 441 | 445 | 17,000 |
| 2006/04/18 | 440 | 444 | 440 | 444 | 27,000 |
| 2006/04/17 | 444 | 444 | 438 | 439 | 54,000 |
| 2006/04/14 | 446 | 449 | 445 | 447 | 23,000 |
| 2006/04/13 | 453 | 453 | 448 | 448 | 17,000 |
| 2006/04/12 | 451 | 451 | 448 | 448 | 24,000 |
| 2006/04/11 | 455 | 455 | 452 | 453 | 20,000 |
| 2006/04/10 | 454 | 455 | 451 | 455 | 24,000 |
| 2006/04/07 | 457 | 459 | 450 | 453 | 42,000 |
| 2006/04/06 | 457 | 460 | 455 | 458 | 27,000 |
| 2006/04/05 | 457 | 460 | 453 | 453 | 28,000 |
| 2006/04/04 | 453 | 459 | 453 | 457 | 48,000 |
| 2006/04/03 | 455 | 464 | 454 | 458 | 50,000 |
| 2006/03/31 | 451 | 455 | 450 | 455 | 52,000 |
| 2006/03/30 | 460 | 460 | 455 | 455 | 26,000 |
| 2006/03/29 | 459 | 459 | 453 | 458 | 26,000 |
| 2006/03/28 | 457 | 460 | 452 | 454 | 13,000 |
| 2006/03/27 | 473 | 474 | 460 | 460 | 58,000 |
| 2006/03/24 | 468 | 470 | 461 | 468 | 32,000 |
| 2006/03/23 | 471 | 475 | 467 | 471 | 25,000 |
| 2006/03/22 | 480 | 480 | 469 | 470 | 96,000 |
| 2006/03/20 | 479 | 483 | 476 | 478 | 206,000 |
| 2006/03/17 | 450 | 470 | 448 | 470 | 116,000 |
| 2006/03/16 | 453 | 456 | 448 | 450 | 22,000 |
| 2006/03/15 | 459 | 459 | 449 | 453 | 21,000 |
| 2006/03/14 | 455 | 460 | 448 | 452 | 19,000 |
| 2006/03/13 | 449 | 455 | 447 | 455 | 24,000 |
| 2006/03/10 | 448 | 449 | 445 | 447 | 43,000 |
| 2006/03/09 | 438 | 443 | 435 | 443 | 36,000 |
| 2006/03/08 | 439 | 440 | 431 | 435 | 50,000 |
| 2006/03/07 | 438 | 439 | 438 | 439 | 12,000 |
| 2006/03/06 | 443 | 444 | 440 | 443 | 10,000 |
| 2006/03/03 | 438 | 442 | 438 | 439 | 30,000 |
| 2006/03/02 | 442 | 443 | 440 | 440 | 17,000 |
| 2006/03/01 | 439 | 440 | 437 | 437 | 45,000 |
| 2006/02/28 | 434 | 436 | 428 | 435 | 37,000 |
| 2006/02/27 | 440 | 441 | 432 | 434 | 54,000 |
| 2006/02/24 | 448 | 450 | 445 | 445 | 23,000 |
| 2006/02/23 | 434 | 445 | 434 | 445 | 14,000 |
| 2006/02/22 | 424 | 442 | 424 | 438 | 29,000 |
| 2006/02/21 | 413 | 423 | 413 | 423 | 30,000 |
| 2006/02/20 | 443 | 443 | 418 | 418 | 37,000 |
| 2006/02/17 | 451 | 452 | 437 | 438 | 55,000 |
| 2006/02/16 | 445 | 452 | 444 | 446 | 50,000 |
| 2006/02/15 | 465 | 465 | 455 | 455 | 45,000 |
| 2006/02/14 | 450 | 470 | 435 | 465 | 126,000 |
| 2006/02/13 | 456 | 466 | 454 | 460 | 89,000 |
| 2006/02/10 | 474 | 475 | 466 | 469 | 33,000 |
| 2006/02/09 | 472 | 476 | 470 | 473 | 56,000 |
| 2006/02/08 | 464 | 480 | 464 | 470 | 69,000 |
| 2006/02/07 | 472 | 472 | 462 | 469 | 53,000 |
| 2006/02/06 | 472 | 472 | 468 | 471 | 19,000 |
| 2006/02/03 | 466 | 472 | 462 | 469 | 39,000 |
| 2006/02/02 | 463 | 472 | 463 | 470 | 45,000 |
| 2006/02/01 | 466 | 470 | 464 | 464 | 24,000 |
| 2006/01/31 | 477 | 477 | 467 | 471 | 27,000 |
| 2006/01/30 | 472 | 483 | 472 | 479 | 66,000 |
| 2006/01/27 | 480 | 480 | 460 | 469 | 82,000 |
| 2006/01/26 | 470 | 473 | 468 | 472 | 74,000 |
| 2006/01/25 | 471 | 480 | 471 | 472 | 40,000 |
| 2006/01/24 | 456 | 482 | 456 | 476 | 91,000 |
| 2006/01/23 | 468 | 468 | 455 | 456 | 62,000 |
| 2006/01/20 | 478 | 484 | 460 | 467 | 118,000 |
| 2006/01/19 | 453 | 483 | 453 | 473 | 74,000 |
| 2006/01/18 | 469 | 480 | 439 | 463 | 234,000 |
| 2006/01/17 | 490 | 503 | 476 | 494 | 271,000 |
| 2006/01/16 | 494 | 494 | 481 | 489 | 162,000 |
| 2006/01/13 | 487 | 497 | 487 | 495 | 202,000 |
| 2006/01/12 | 479 | 489 | 475 | 486 | 278,000 |
| 2006/01/11 | 471 | 480 | 471 | 477 | 163,000 |
| 2006/01/10 | 467 | 474 | 462 | 474 | 252,000 |
| 2006/01/06 | 443 | 465 | 443 | 457 | 229,000 |
| 2006/01/05 | 434 | 458 | 433 | 448 | 319,000 |
| 2006/01/04 | 430 | 434 | 430 | 430 | 99,000 |