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 |
|---|---|---|---|---|---|
| 2008/12/30 | 156 | 166 | 156 | 166 | 13,000 |
| 2008/12/29 | 153 | 160 | 153 | 160 | 32,000 |
| 2008/12/26 | 150 | 151 | 150 | 151 | 3,000 |
| 2008/12/25 | 149 | 154 | 149 | 154 | 5,000 |
| 2008/12/24 | 154 | 154 | 151 | 152 | 11,000 |
| 2008/12/22 | 150 | 153 | 149 | 153 | 20,000 |
| 2008/12/19 | 158 | 160 | 148 | 149 | 55,000 |
| 2008/12/18 | 151 | 152 | 149 | 152 | 24,000 |
| 2008/12/17 | 154 | 154 | 147 | 152 | 14,000 |
| 2008/12/16 | 150 | 150 | 148 | 150 | 8,000 |
| 2008/12/15 | 153 | 155 | 148 | 151 | 60,000 |
| 2008/12/12 | 144 | 144 | 137 | 139 | 38,000 |
| 2008/12/11 | 138 | 144 | 138 | 144 | 30,000 |
| 2008/12/10 | 140 | 144 | 132 | 138 | 50,000 |
| 2008/12/09 | 138 | 138 | 135 | 137 | 14,000 |
| 2008/12/08 | 130 | 138 | 130 | 135 | 19,000 |
| 2008/12/05 | 135 | 136 | 128 | 131 | 23,000 |
| 2008/12/04 | 130 | 135 | 130 | 135 | 19,000 |
| 2008/12/03 | 134 | 137 | 131 | 135 | 32,000 |
| 2008/12/02 | 138 | 138 | 135 | 136 | 12,000 |
| 2008/12/01 | 142 | 142 | 140 | 140 | 21,000 |
| 2008/11/28 | 139 | 140 | 138 | 140 | 12,000 |
| 2008/11/27 | 136 | 141 | 136 | 141 | 12,000 |
| 2008/11/26 | 134 | 141 | 134 | 138 | 29,000 |
| 2008/11/25 | 144 | 144 | 137 | 138 | 22,000 |
| 2008/11/21 | 135 | 145 | 135 | 144 | 32,000 |
| 2008/11/20 | 146 | 146 | 136 | 136 | 31,000 |
| 2008/11/19 | 143 | 146 | 142 | 146 | 19,000 |
| 2008/11/18 | 142 | 145 | 137 | 145 | 13,000 |
| 2008/11/17 | 140 | 144 | 136 | 142 | 26,000 |
| 2008/11/14 | 135 | 140 | 135 | 139 | 40,000 |
| 2008/11/13 | 134 | 135 | 130 | 133 | 17,000 |
| 2008/11/12 | 143 | 143 | 138 | 138 | 16,000 |
| 2008/11/11 | 140 | 145 | 135 | 143 | 47,000 |
| 2008/11/10 | 139 | 142 | 137 | 138 | 19,000 |
| 2008/11/07 | 133 | 142 | 133 | 135 | 41,000 |
| 2008/11/06 | 155 | 155 | 142 | 144 | 61,000 |
| 2008/11/05 | 153 | 156 | 151 | 155 | 58,000 |
| 2008/11/04 | 150 | 153 | 149 | 150 | 65,000 |
| 2008/10/31 | 142 | 150 | 139 | 150 | 86,000 |
| 2008/10/30 | 140 | 141 | 136 | 138 | 46,000 |
| 2008/10/29 | 141 | 144 | 133 | 135 | 53,000 |
| 2008/10/28 | 121 | 130 | 121 | 130 | 14,000 |
| 2008/10/27 | 121 | 125 | 121 | 123 | 19,000 |
| 2008/10/24 | 129 | 134 | 120 | 122 | 31,000 |
| 2008/10/23 | 130 | 134 | 130 | 134 | 37,000 |
| 2008/10/22 | 136 | 140 | 133 | 137 | 16,000 |
| 2008/10/21 | 140 | 140 | 135 | 137 | 48,000 |
| 2008/10/20 | 134 | 138 | 132 | 137 | 89,000 |
| 2008/10/17 | 121 | 128 | 120 | 128 | 30,000 |
| 2008/10/16 | 122 | 122 | 115 | 116 | 44,000 |
| 2008/10/15 | 132 | 132 | 124 | 127 | 107,000 |
| 2008/10/14 | 140 | 140 | 123 | 134 | 121,000 |
| 2008/10/10 | 117 | 118 | 110 | 118 | 59,000 |
| 2008/10/09 | 120 | 126 | 117 | 118 | 78,000 |
| 2008/10/08 | 130 | 130 | 119 | 119 | 100,000 |
| 2008/10/07 | 135 | 138 | 132 | 135 | 48,000 |
| 2008/10/06 | 152 | 156 | 128 | 140 | 90,000 |
| 2008/10/03 | 162 | 163 | 160 | 162 | 20,000 |
| 2008/10/02 | 167 | 167 | 163 | 163 | 27,000 |
| 2008/10/01 | 171 | 171 | 165 | 165 | 35,000 |
| 2008/09/30 | 173 | 175 | 160 | 170 | 30,000 |
| 2008/09/29 | 181 | 186 | 176 | 176 | 29,000 |
| 2008/09/26 | 189 | 189 | 182 | 184 | 37,000 |
| 2008/09/25 | 192 | 192 | 186 | 187 | 34,000 |
| 2008/09/24 | 187 | 195 | 187 | 195 | 27,000 |
| 2008/09/22 | 194 | 194 | 188 | 189 | 35,000 |
| 2008/09/19 | 189 | 192 | 189 | 190 | 46,000 |
| 2008/09/18 | 180 | 185 | 176 | 182 | 116,000 |
| 2008/09/17 | 182 | 183 | 181 | 183 | 26,000 |
| 2008/09/16 | 181 | 182 | 178 | 180 | 48,000 |
| 2008/09/12 | 189 | 190 | 188 | 190 | 30,000 |
| 2008/09/11 | 189 | 189 | 187 | 187 | 12,000 |
| 2008/09/10 | 186 | 190 | 186 | 189 | 13,000 |
| 2008/09/09 | 190 | 192 | 189 | 190 | 23,000 |
| 2008/09/08 | 189 | 195 | 189 | 195 | 24,000 |
| 2008/09/05 | 190 | 192 | 185 | 191 | 27,000 |
| 2008/09/04 | 194 | 195 | 191 | 195 | 15,000 |
| 2008/09/03 | 191 | 197 | 190 | 197 | 30,000 |
| 2008/09/02 | 190 | 191 | 189 | 190 | 26,000 |
| 2008/09/01 | 191 | 191 | 190 | 191 | 15,000 |
| 2008/08/29 | 192 | 195 | 192 | 193 | 16,000 |
| 2008/08/28 | 190 | 192 | 190 | 190 | 14,000 |
| 2008/08/27 | 191 | 192 | 191 | 192 | 5,000 |
| 2008/08/26 | 191 | 194 | 190 | 194 | 11,000 |
| 2008/08/25 | 191 | 199 | 191 | 192 | 15,000 |
| 2008/08/22 | 191 | 191 | 190 | 191 | 12,000 |
| 2008/08/21 | 191 | 192 | 190 | 190 | 12,000 |
| 2008/08/20 | 192 | 194 | 191 | 192 | 33,000 |
| 2008/08/19 | 192 | 192 | 191 | 192 | 24,000 |
| 2008/08/18 | 193 | 195 | 192 | 192 | 21,000 |
| 2008/08/15 | 195 | 196 | 193 | 193 | 21,000 |
| 2008/08/14 | 190 | 193 | 190 | 193 | 31,000 |
| 2008/08/13 | 191 | 191 | 190 | 190 | 33,000 |
| 2008/08/12 | 192 | 194 | 192 | 192 | 22,000 |
| 2008/08/11 | 192 | 194 | 192 | 192 | 27,000 |
| 2008/08/08 | 193 | 194 | 191 | 193 | 27,000 |
| 2008/08/07 | 201 | 201 | 190 | 193 | 87,000 |
| 2008/08/06 | 204 | 206 | 201 | 202 | 49,000 |
| 2008/08/05 | 205 | 205 | 203 | 203 | 22,000 |
| 2008/08/04 | 202 | 203 | 201 | 202 | 30,000 |
| 2008/08/01 | 203 | 204 | 202 | 203 | 12,000 |
| 2008/07/31 | 204 | 206 | 204 | 204 | 16,000 |
| 2008/07/30 | 204 | 204 | 203 | 203 | 20,000 |
| 2008/07/29 | 210 | 211 | 200 | 202 | 50,000 |
| 2008/07/28 | 211 | 212 | 210 | 210 | 23,000 |
| 2008/07/25 | 213 | 215 | 212 | 212 | 14,000 |
| 2008/07/24 | 213 | 216 | 213 | 215 | 16,000 |
| 2008/07/23 | 216 | 217 | 211 | 212 | 19,000 |
| 2008/07/22 | 214 | 214 | 210 | 211 | 14,000 |
| 2008/07/18 | 215 | 215 | 209 | 209 | 25,000 |
| 2008/07/17 | 210 | 210 | 206 | 206 | 32,000 |
| 2008/07/16 | 206 | 208 | 206 | 207 | 14,000 |
| 2008/07/15 | 215 | 215 | 208 | 208 | 34,000 |
| 2008/07/14 | 210 | 211 | 207 | 210 | 72,000 |
| 2008/07/11 | 215 | 217 | 213 | 214 | 16,000 |
| 2008/07/10 | 214 | 216 | 213 | 213 | 16,000 |
| 2008/07/09 | 218 | 218 | 216 | 216 | 33,000 |
| 2008/07/08 | 221 | 221 | 214 | 217 | 25,000 |
| 2008/07/07 | 221 | 221 | 220 | 220 | 13,000 |
| 2008/07/04 | 222 | 223 | 219 | 221 | 36,000 |
| 2008/07/03 | 226 | 226 | 223 | 223 | 7,000 |
| 2008/07/02 | 229 | 229 | 224 | 224 | 11,000 |
| 2008/07/01 | 230 | 231 | 230 | 230 | 4,000 |
| 2008/06/30 | 224 | 234 | 224 | 231 | 10,000 |
| 2008/06/27 | 228 | 228 | 225 | 225 | 17,000 |
| 2008/06/26 | 230 | 230 | 227 | 227 | 20,000 |
| 2008/06/25 | 238 | 238 | 227 | 230 | 76,000 |
| 2008/06/24 | 242 | 242 | 236 | 236 | 34,000 |
| 2008/06/23 | 241 | 241 | 236 | 238 | 36,000 |
| 2008/06/20 | 245 | 245 | 241 | 241 | 37,000 |
| 2008/06/19 | 244 | 245 | 242 | 242 | 23,000 |
| 2008/06/18 | 243 | 247 | 243 | 245 | 15,000 |
| 2008/06/17 | 245 | 248 | 245 | 247 | 4,000 |
| 2008/06/16 | 248 | 248 | 243 | 245 | 33,000 |
| 2008/06/13 | 250 | 250 | 235 | 243 | 69,000 |
| 2008/06/12 | 240 | 248 | 239 | 246 | 61,000 |
| 2008/06/11 | 243 | 243 | 240 | 240 | 22,000 |
| 2008/06/10 | 241 | 242 | 239 | 239 | 33,000 |
| 2008/06/09 | 238 | 241 | 238 | 241 | 30,000 |
| 2008/06/06 | 245 | 247 | 244 | 245 | 42,000 |
| 2008/06/05 | 240 | 243 | 240 | 242 | 16,000 |
| 2008/06/04 | 238 | 242 | 237 | 242 | 49,000 |
| 2008/06/03 | 237 | 239 | 237 | 237 | 18,000 |
| 2008/06/02 | 240 | 240 | 237 | 239 | 35,000 |
| 2008/05/30 | 242 | 242 | 232 | 239 | 30,000 |
| 2008/05/29 | 231 | 237 | 231 | 237 | 21,000 |
| 2008/05/28 | 238 | 238 | 230 | 231 | 18,000 |
| 2008/05/27 | 235 | 235 | 232 | 233 | 19,000 |
| 2008/05/26 | 236 | 236 | 232 | 232 | 22,000 |
| 2008/05/23 | 240 | 241 | 236 | 237 | 21,000 |
| 2008/05/22 | 238 | 241 | 232 | 240 | 36,000 |
| 2008/05/21 | 237 | 242 | 237 | 242 | 34,000 |
| 2008/05/20 | 244 | 244 | 239 | 242 | 49,000 |
| 2008/05/19 | 238 | 238 | 236 | 238 | 61,000 |
| 2008/05/16 | 241 | 241 | 229 | 233 | 75,000 |
| 2008/05/15 | 244 | 245 | 240 | 242 | 62,000 |
| 2008/05/14 | 239 | 239 | 235 | 237 | 97,000 |
| 2008/05/13 | 244 | 245 | 241 | 243 | 23,000 |
| 2008/05/12 | 241 | 242 | 232 | 242 | 44,000 |
| 2008/05/09 | 248 | 250 | 247 | 248 | 41,000 |
| 2008/05/08 | 247 | 250 | 247 | 248 | 32,000 |
| 2008/05/07 | 246 | 248 | 241 | 247 | 54,000 |
| 2008/05/02 | 237 | 243 | 236 | 242 | 67,000 |
| 2008/05/01 | 232 | 236 | 232 | 234 | 62,000 |
| 2008/04/30 | 229 | 231 | 229 | 230 | 27,000 |
| 2008/04/28 | 230 | 230 | 225 | 229 | 46,000 |
| 2008/04/25 | 226 | 227 | 224 | 226 | 33,000 |
| 2008/04/24 | 228 | 229 | 225 | 225 | 29,000 |
| 2008/04/23 | 227 | 229 | 227 | 227 | 16,000 |
| 2008/04/22 | 231 | 231 | 224 | 227 | 16,000 |
| 2008/04/21 | 228 | 233 | 228 | 231 | 31,000 |
| 2008/04/18 | 229 | 230 | 224 | 226 | 63,000 |
| 2008/04/17 | 223 | 226 | 223 | 224 | 26,000 |
| 2008/04/16 | 225 | 225 | 222 | 222 | 26,000 |
| 2008/04/15 | 225 | 226 | 223 | 224 | 26,000 |
| 2008/04/14 | 231 | 231 | 225 | 227 | 17,000 |
| 2008/04/11 | 232 | 232 | 230 | 232 | 10,000 |
| 2008/04/10 | 232 | 232 | 231 | 231 | 9,000 |
| 2008/04/09 | 234 | 234 | 232 | 232 | 35,000 |
| 2008/04/08 | 230 | 231 | 229 | 230 | 21,000 |
| 2008/04/07 | 233 | 234 | 229 | 229 | 32,000 |
| 2008/04/04 | 232 | 233 | 228 | 232 | 45,000 |
| 2008/04/03 | 237 | 240 | 236 | 237 | 60,000 |
| 2008/04/02 | 238 | 239 | 232 | 232 | 42,000 |
| 2008/04/01 | 234 | 237 | 230 | 234 | 33,000 |
| 2008/03/31 | 242 | 242 | 225 | 229 | 28,000 |
| 2008/03/28 | 241 | 242 | 240 | 240 | 18,000 |
| 2008/03/27 | 230 | 233 | 230 | 233 | 31,000 |
| 2008/03/26 | 230 | 232 | 225 | 225 | 38,000 |
| 2008/03/25 | 236 | 241 | 232 | 232 | 48,000 |
| 2008/03/24 | 233 | 240 | 233 | 236 | 29,000 |
| 2008/03/21 | 231 | 231 | 229 | 230 | 30,000 |
| 2008/03/19 | 233 | 233 | 221 | 223 | 28,000 |
| 2008/03/18 | 215 | 220 | 215 | 218 | 38,000 |
| 2008/03/17 | 233 | 233 | 213 | 215 | 93,000 |
| 2008/03/14 | 240 | 240 | 227 | 228 | 98,000 |
| 2008/03/13 | 244 | 244 | 237 | 237 | 17,000 |
| 2008/03/12 | 248 | 250 | 241 | 243 | 28,000 |
| 2008/03/11 | 239 | 245 | 238 | 243 | 38,000 |
| 2008/03/10 | 249 | 250 | 239 | 239 | 33,000 |
| 2008/03/07 | 251 | 253 | 246 | 250 | 57,000 |
| 2008/03/06 | 247 | 258 | 247 | 258 | 43,000 |
| 2008/03/05 | 246 | 247 | 240 | 247 | 24,000 |
| 2008/03/04 | 251 | 251 | 240 | 241 | 35,000 |
| 2008/03/03 | 257 | 257 | 250 | 250 | 24,000 |
| 2008/02/29 | 264 | 264 | 259 | 262 | 32,000 |
| 2008/02/28 | 261 | 275 | 261 | 268 | 98,000 |
| 2008/02/27 | 256 | 261 | 256 | 257 | 21,000 |
| 2008/02/26 | 260 | 260 | 255 | 255 | 30,000 |
| 2008/02/25 | 253 | 253 | 248 | 252 | 60,000 |
| 2008/02/22 | 252 | 254 | 251 | 254 | 37,000 |
| 2008/02/21 | 243 | 251 | 243 | 251 | 43,000 |
| 2008/02/20 | 253 | 253 | 241 | 241 | 71,000 |
| 2008/02/19 | 246 | 246 | 245 | 246 | 46,000 |
| 2008/02/18 | 236 | 242 | 235 | 241 | 36,000 |
| 2008/02/15 | 234 | 235 | 231 | 235 | 61,000 |
| 2008/02/14 | 242 | 242 | 228 | 232 | 100,000 |
| 2008/02/13 | 229 | 237 | 229 | 235 | 65,000 |
| 2008/02/12 | 241 | 241 | 225 | 229 | 162,000 |
| 2008/02/08 | 245 | 246 | 242 | 243 | 25,000 |
| 2008/02/07 | 246 | 247 | 240 | 247 | 59,000 |
| 2008/02/06 | 252 | 252 | 245 | 246 | 52,000 |
| 2008/02/05 | 257 | 258 | 254 | 254 | 73,000 |
| 2008/02/04 | 257 | 257 | 253 | 255 | 61,000 |
| 2008/02/01 | 257 | 257 | 255 | 256 | 67,000 |
| 2008/01/31 | 256 | 258 | 253 | 257 | 37,000 |
| 2008/01/30 | 258 | 258 | 251 | 252 | 68,000 |
| 2008/01/29 | 257 | 259 | 253 | 256 | 43,000 |
| 2008/01/28 | 259 | 259 | 248 | 248 | 68,000 |
| 2008/01/25 | 254 | 266 | 254 | 260 | 93,000 |
| 2008/01/24 | 245 | 252 | 245 | 250 | 36,000 |
| 2008/01/23 | 236 | 246 | 236 | 242 | 71,000 |
| 2008/01/22 | 248 | 251 | 231 | 231 | 82,000 |
| 2008/01/21 | 260 | 260 | 247 | 248 | 57,000 |
| 2008/01/18 | 257 | 260 | 250 | 260 | 89,000 |
| 2008/01/17 | 248 | 255 | 248 | 254 | 124,000 |
| 2008/01/16 | 250 | 266 | 245 | 248 | 230,000 |
| 2008/01/15 | 276 | 276 | 260 | 260 | 180,000 |
| 2008/01/11 | 279 | 279 | 272 | 274 | 149,000 |
| 2008/01/10 | 277 | 281 | 274 | 278 | 161,000 |
| 2008/01/09 | 272 | 277 | 265 | 277 | 352,000 |
| 2008/01/08 | 270 | 280 | 256 | 277 | 817,000 |
| 2008/01/07 | 316 | 325 | 313 | 325 | 76,000 |
| 2008/01/04 | 333 | 333 | 325 | 326 | 137,000 |