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 |
|---|---|---|---|---|---|
| 2010/12/30 | 150 | 150 | 148 | 148 | 14,000 |
| 2010/12/29 | 147 | 150 | 147 | 149 | 8,000 |
| 2010/12/28 | 146 | 148 | 146 | 148 | 8,000 |
| 2010/12/27 | 146 | 149 | 146 | 149 | 18,000 |
| 2010/12/24 | 152 | 152 | 150 | 150 | 26,000 |
| 2010/12/22 | 153 | 154 | 152 | 152 | 46,000 |
| 2010/12/21 | 152 | 153 | 150 | 152 | 15,000 |
| 2010/12/20 | 155 | 155 | 152 | 153 | 34,000 |
| 2010/12/17 | 154 | 154 | 152 | 154 | 18,000 |
| 2010/12/16 | 152 | 155 | 152 | 155 | 29,000 |
| 2010/12/15 | 155 | 156 | 151 | 152 | 97,000 |
| 2010/12/14 | 156 | 157 | 154 | 156 | 60,000 |
| 2010/12/13 | 151 | 154 | 151 | 154 | 34,000 |
| 2010/12/10 | 153 | 153 | 148 | 151 | 98,000 |
| 2010/12/09 | 146 | 150 | 145 | 150 | 93,000 |
| 2010/12/08 | 144 | 147 | 143 | 146 | 84,000 |
| 2010/12/07 | 137 | 145 | 136 | 145 | 93,000 |
| 2010/12/06 | 138 | 139 | 136 | 136 | 20,000 |
| 2010/12/03 | 135 | 137 | 135 | 137 | 15,000 |
| 2010/12/02 | 138 | 138 | 135 | 135 | 13,000 |
| 2010/12/01 | 137 | 137 | 135 | 136 | 21,000 |
| 2010/11/30 | 139 | 139 | 136 | 136 | 33,000 |
| 2010/11/29 | 139 | 139 | 137 | 137 | 10,000 |
| 2010/11/26 | 139 | 139 | 139 | 139 | 3,000 |
| 2010/11/25 | 139 | 139 | 139 | 139 | 14,000 |
| 2010/11/24 | 138 | 138 | 137 | 137 | 13,000 |
| 2010/11/22 | 140 | 140 | 139 | 139 | 20,000 |
| 2010/11/19 | 142 | 142 | 135 | 135 | 43,000 |
| 2010/11/18 | 131 | 140 | 131 | 140 | 37,000 |
| 2010/11/17 | 131 | 131 | 131 | 131 | 5,000 |
| 2010/11/16 | 132 | 132 | 130 | 131 | 10,000 |
| 2010/11/15 | 131 | 131 | 129 | 129 | 13,000 |
| 2010/11/12 | 129 | 131 | 129 | 131 | 19,000 |
| 2010/11/11 | 131 | 131 | 126 | 131 | 17,000 |
| 2010/11/10 | 131 | 132 | 126 | 131 | 25,000 |
| 2010/11/09 | 130 | 130 | 130 | 130 | 3,000 |
| 2010/11/08 | 130 | 130 | 129 | 130 | 26,000 |
| 2010/11/05 | 126 | 130 | 125 | 130 | 24,000 |
| 2010/11/04 | 122 | 125 | 122 | 125 | 10,000 |
| 2010/11/02 | 123 | 123 | 121 | 123 | 8,000 |
| 2010/11/01 | 118 | 124 | 118 | 121 | 14,000 |
| 2010/10/29 | 121 | 121 | 118 | 120 | 21,000 |
| 2010/10/28 | 122 | 125 | 122 | 122 | 24,000 |
| 2010/10/27 | 123 | 125 | 123 | 123 | 4,000 |
| 2010/10/26 | 125 | 126 | 122 | 122 | 16,000 |
| 2010/10/25 | 125 | 126 | 124 | 124 | 13,000 |
| 2010/10/22 | 124 | 126 | 124 | 125 | 9,000 |
| 2010/10/21 | 125 | 125 | 122 | 123 | 28,000 |
| 2010/10/20 | 128 | 128 | 124 | 124 | 51,000 |
| 2010/10/19 | 127 | 129 | 125 | 129 | 14,000 |
| 2010/10/18 | 124 | 127 | 124 | 127 | 9,000 |
| 2010/10/15 | 130 | 130 | 123 | 123 | 26,000 |
| 2010/10/14 | 129 | 130 | 129 | 130 | 17,000 |
| 2010/10/13 | 129 | 131 | 126 | 128 | 17,000 |
| 2010/10/12 | 131 | 131 | 126 | 126 | 10,000 |
| 2010/10/08 | 130 | 131 | 129 | 129 | 19,000 |
| 2010/10/07 | 125 | 129 | 125 | 128 | 10,000 |
| 2010/10/06 | 124 | 127 | 124 | 126 | 8,000 |
| 2010/10/05 | 122 | 126 | 122 | 126 | 12,000 |
| 2010/10/04 | 125 | 125 | 121 | 121 | 14,000 |
| 2010/10/01 | 126 | 126 | 125 | 126 | 4,000 |
| 2010/09/30 | 130 | 130 | 126 | 126 | 20,000 |
| 2010/09/29 | 129 | 131 | 129 | 131 | 11,000 |
| 2010/09/28 | 130 | 130 | 127 | 129 | 7,000 |
| 2010/09/27 | 126 | 130 | 126 | 130 | 19,000 |
| 2010/09/24 | 125 | 129 | 125 | 125 | 27,000 |
| 2010/09/22 | 127 | 127 | 125 | 125 | 17,000 |
| 2010/09/21 | 131 | 131 | 127 | 128 | 23,000 |
| 2010/09/17 | 130 | 133 | 129 | 131 | 33,000 |
| 2010/09/16 | 132 | 132 | 128 | 130 | 15,000 |
| 2010/09/15 | 131 | 133 | 130 | 131 | 38,000 |
| 2010/09/14 | 132 | 132 | 131 | 131 | 11,000 |
| 2010/09/13 | 129 | 132 | 129 | 132 | 19,000 |
| 2010/09/10 | 128 | 129 | 128 | 129 | 34,000 |
| 2010/09/09 | 127 | 127 | 124 | 125 | 11,000 |
| 2010/09/08 | 126 | 126 | 123 | 123 | 13,000 |
| 2010/09/07 | 126 | 126 | 126 | 126 | 4,000 |
| 2010/09/06 | 124 | 129 | 123 | 129 | 13,000 |
| 2010/09/03 | 125 | 125 | 121 | 125 | 12,000 |
| 2010/09/02 | 126 | 126 | 121 | 122 | 11,000 |
| 2010/09/01 | 121 | 123 | 121 | 121 | 13,000 |
| 2010/08/31 | 124 | 124 | 120 | 120 | 14,000 |
| 2010/08/30 | 125 | 128 | 124 | 125 | 31,000 |
| 2010/08/27 | 125 | 125 | 124 | 124 | 12,000 |
| 2010/08/26 | 123 | 125 | 123 | 124 | 5,000 |
| 2010/08/25 | 122 | 125 | 122 | 123 | 28,000 |
| 2010/08/24 | 123 | 128 | 122 | 123 | 26,000 |
| 2010/08/23 | 128 | 129 | 124 | 125 | 28,000 |
| 2010/08/20 | 130 | 130 | 127 | 127 | 21,000 |
| 2010/08/19 | 129 | 130 | 127 | 130 | 27,000 |
| 2010/08/18 | 127 | 130 | 127 | 130 | 15,000 |
| 2010/08/17 | 126 | 128 | 126 | 127 | 8,000 |
| 2010/08/16 | 127 | 130 | 127 | 129 | 17,000 |
| 2010/08/13 | 123 | 127 | 123 | 127 | 14,000 |
| 2010/08/12 | 123 | 124 | 123 | 123 | 10,000 |
| 2010/08/11 | 127 | 127 | 125 | 125 | 20,000 |
| 2010/08/10 | 128 | 128 | 128 | 128 | 7,000 |
| 2010/08/09 | 128 | 132 | 127 | 129 | 12,000 |
| 2010/08/06 | 129 | 132 | 129 | 131 | 12,000 |
| 2010/08/05 | 132 | 132 | 128 | 129 | 8,000 |
| 2010/08/04 | 131 | 131 | 127 | 128 | 18,000 |
| 2010/08/03 | 130 | 131 | 130 | 131 | 4,000 |
| 2010/08/02 | 128 | 134 | 128 | 131 | 7,000 |
| 2010/07/30 | 131 | 131 | 127 | 127 | 14,000 |
| 2010/07/29 | 130 | 133 | 130 | 132 | 11,000 |
| 2010/07/28 | 130 | 132 | 130 | 132 | 5,000 |
| 2010/07/27 | 130 | 133 | 129 | 133 | 9,000 |
| 2010/07/26 | 132 | 132 | 132 | 132 | 2,000 |
| 2010/07/23 | 131 | 131 | 129 | 131 | 17,000 |
| 2010/07/22 | 125 | 128 | 119 | 128 | 51,000 |
| 2010/07/21 | 128 | 130 | 126 | 126 | 14,000 |
| 2010/07/20 | 132 | 132 | 126 | 126 | 48,000 |
| 2010/07/16 | 135 | 135 | 131 | 133 | 25,000 |
| 2010/07/15 | 138 | 138 | 135 | 135 | 39,000 |
| 2010/07/14 | 129 | 134 | 129 | 134 | 20,000 |
| 2010/07/13 | 132 | 132 | 126 | 127 | 49,000 |
| 2010/07/12 | 131 | 131 | 131 | 131 | 3,000 |
| 2010/07/09 | 130 | 131 | 128 | 130 | 14,000 |
| 2010/07/08 | 129 | 130 | 129 | 129 | 11,000 |
| 2010/07/07 | 128 | 128 | 126 | 126 | 21,000 |
| 2010/07/06 | 130 | 130 | 126 | 128 | 15,000 |
| 2010/07/05 | 127 | 130 | 127 | 129 | 16,000 |
| 2010/07/02 | 128 | 130 | 125 | 128 | 36,000 |
| 2010/07/01 | 129 | 130 | 128 | 128 | 23,000 |
| 2010/06/30 | 133 | 135 | 131 | 132 | 29,000 |
| 2010/06/29 | 135 | 139 | 135 | 137 | 31,000 |
| 2010/06/28 | 0 | 0 | 0 | 138 | 0 |
| 2010/06/25 | 138 | 138 | 137 | 138 | 26,000 |
| 2010/06/24 | 137 | 140 | 134 | 138 | 20,000 |
| 2010/06/23 | 138 | 138 | 137 | 137 | 9,000 |
| 2010/06/22 | 143 | 143 | 141 | 141 | 7,000 |
| 2010/06/21 | 141 | 144 | 141 | 142 | 14,000 |
| 2010/06/18 | 142 | 145 | 140 | 143 | 40,000 |
| 2010/06/17 | 139 | 141 | 137 | 141 | 15,000 |
| 2010/06/16 | 141 | 141 | 135 | 136 | 19,000 |
| 2010/06/15 | 139 | 139 | 132 | 137 | 72,000 |
| 2010/06/14 | 130 | 135 | 130 | 134 | 27,000 |
| 2010/06/11 | 130 | 132 | 129 | 129 | 41,000 |
| 2010/06/10 | 126 | 127 | 126 | 127 | 10,000 |
| 2010/06/09 | 129 | 129 | 126 | 126 | 33,000 |
| 2010/06/08 | 129 | 130 | 129 | 129 | 26,000 |
| 2010/06/07 | 132 | 132 | 129 | 129 | 46,000 |
| 2010/06/04 | 137 | 138 | 136 | 136 | 15,000 |
| 2010/06/03 | 135 | 138 | 135 | 137 | 28,000 |
| 2010/06/02 | 138 | 138 | 133 | 135 | 26,000 |
| 2010/06/01 | 137 | 139 | 137 | 138 | 15,000 |
| 2010/05/31 | 135 | 139 | 135 | 138 | 27,000 |
| 2010/05/28 | 139 | 139 | 136 | 136 | 54,000 |
| 2010/05/27 | 135 | 139 | 133 | 136 | 101,000 |
| 2010/05/26 | 142 | 143 | 137 | 137 | 73,000 |
| 2010/05/25 | 147 | 147 | 144 | 144 | 40,000 |
| 2010/05/24 | 152 | 152 | 148 | 148 | 35,000 |
| 2010/05/21 | 147 | 153 | 146 | 153 | 57,000 |
| 2010/05/20 | 155 | 155 | 151 | 153 | 30,000 |
| 2010/05/19 | 147 | 156 | 143 | 156 | 83,000 |
| 2010/05/18 | 156 | 156 | 148 | 149 | 55,000 |
| 2010/05/17 | 153 | 157 | 152 | 153 | 48,000 |
| 2010/05/14 | 158 | 159 | 156 | 156 | 66,000 |
| 2010/05/13 | 158 | 160 | 157 | 157 | 41,000 |
| 2010/05/12 | 155 | 158 | 155 | 156 | 29,000 |
| 2010/05/11 | 156 | 159 | 154 | 155 | 63,000 |
| 2010/05/10 | 152 | 156 | 151 | 153 | 64,000 |
| 2010/05/07 | 151 | 160 | 151 | 156 | 58,000 |
| 2010/05/06 | 160 | 162 | 159 | 161 | 47,000 |
| 2010/04/30 | 170 | 170 | 162 | 164 | 23,000 |
| 2010/04/28 | 170 | 170 | 164 | 165 | 44,000 |
| 2010/04/27 | 171 | 172 | 167 | 172 | 51,000 |
| 2010/04/26 | 166 | 168 | 165 | 168 | 60,000 |
| 2010/04/23 | 165 | 165 | 163 | 163 | 24,000 |
| 2010/04/22 | 165 | 165 | 162 | 162 | 20,000 |
| 2010/04/21 | 162 | 165 | 161 | 165 | 44,000 |
| 2010/04/20 | 166 | 166 | 161 | 161 | 52,000 |
| 2010/04/19 | 164 | 167 | 162 | 165 | 45,000 |
| 2010/04/16 | 172 | 173 | 161 | 165 | 47,000 |
| 2010/04/15 | 161 | 170 | 161 | 169 | 62,000 |
| 2010/04/14 | 163 | 165 | 161 | 161 | 51,000 |
| 2010/04/13 | 164 | 168 | 160 | 164 | 47,000 |
| 2010/04/12 | 161 | 168 | 161 | 162 | 100,000 |
| 2010/04/09 | 159 | 160 | 157 | 157 | 21,000 |
| 2010/04/08 | 157 | 160 | 157 | 159 | 28,000 |
| 2010/04/07 | 158 | 160 | 158 | 159 | 30,000 |
| 2010/04/06 | 160 | 160 | 158 | 158 | 53,000 |
| 2010/04/05 | 160 | 161 | 159 | 160 | 48,000 |
| 2010/04/02 | 162 | 162 | 156 | 160 | 40,000 |
| 2010/04/01 | 160 | 162 | 157 | 162 | 44,000 |
| 2010/03/31 | 161 | 163 | 160 | 160 | 41,000 |
| 2010/03/30 | 160 | 163 | 157 | 162 | 93,000 |
| 2010/03/29 | 157 | 164 | 157 | 160 | 87,000 |
| 2010/03/26 | 157 | 161 | 153 | 159 | 117,000 |
| 2010/03/25 | 158 | 160 | 151 | 155 | 117,000 |
| 2010/03/24 | 160 | 160 | 157 | 159 | 66,000 |
| 2010/03/23 | 155 | 157 | 152 | 157 | 103,000 |
| 2010/03/19 | 145 | 154 | 144 | 152 | 91,000 |
| 2010/03/18 | 144 | 149 | 143 | 144 | 117,000 |
| 2010/03/17 | 138 | 141 | 136 | 141 | 84,000 |
| 2010/03/16 | 138 | 139 | 134 | 138 | 100,000 |
| 2010/03/15 | 127 | 149 | 127 | 135 | 326,000 |
| 2010/03/12 | 127 | 127 | 125 | 126 | 67,000 |
| 2010/03/11 | 126 | 129 | 126 | 127 | 28,000 |
| 2010/03/10 | 127 | 128 | 124 | 124 | 61,000 |
| 2010/03/09 | 126 | 127 | 126 | 126 | 30,000 |
| 2010/03/08 | 125 | 127 | 124 | 127 | 39,000 |
| 2010/03/05 | 124 | 125 | 124 | 125 | 7,000 |
| 2010/03/04 | 124 | 124 | 123 | 123 | 9,000 |
| 2010/03/03 | 124 | 124 | 123 | 124 | 16,000 |
| 2010/03/02 | 123 | 124 | 121 | 124 | 22,000 |
| 2010/03/01 | 121 | 123 | 120 | 120 | 20,000 |
| 2010/02/26 | 120 | 121 | 119 | 121 | 9,000 |
| 2010/02/25 | 119 | 120 | 118 | 120 | 30,000 |
| 2010/02/24 | 121 | 121 | 119 | 120 | 15,000 |
| 2010/02/23 | 125 | 125 | 121 | 121 | 17,000 |
| 2010/02/22 | 124 | 124 | 122 | 123 | 36,000 |
| 2010/02/19 | 119 | 120 | 118 | 118 | 27,000 |
| 2010/02/18 | 121 | 126 | 121 | 122 | 26,000 |
| 2010/02/17 | 119 | 121 | 119 | 121 | 15,000 |
| 2010/02/16 | 122 | 122 | 118 | 120 | 19,000 |
| 2010/02/15 | 122 | 123 | 120 | 121 | 31,000 |
| 2010/02/12 | 115 | 117 | 115 | 116 | 26,000 |
| 2010/02/10 | 115 | 117 | 115 | 116 | 20,000 |
| 2010/02/09 | 115 | 116 | 114 | 115 | 14,000 |
| 2010/02/08 | 118 | 119 | 116 | 117 | 7,000 |
| 2010/02/05 | 120 | 120 | 116 | 117 | 14,000 |
| 2010/02/04 | 123 | 123 | 118 | 119 | 11,000 |
| 2010/02/03 | 119 | 120 | 119 | 119 | 13,000 |
| 2010/02/02 | 118 | 120 | 118 | 118 | 20,000 |
| 2010/02/01 | 120 | 120 | 118 | 118 | 21,000 |
| 2010/01/29 | 123 | 123 | 121 | 121 | 51,000 |
| 2010/01/28 | 123 | 124 | 123 | 123 | 16,000 |
| 2010/01/27 | 124 | 125 | 123 | 123 | 20,000 |
| 2010/01/26 | 124 | 125 | 121 | 124 | 25,000 |
| 2010/01/25 | 121 | 124 | 121 | 122 | 29,000 |
| 2010/01/22 | 125 | 125 | 123 | 125 | 14,000 |
| 2010/01/21 | 123 | 126 | 122 | 125 | 41,000 |
| 2010/01/20 | 128 | 129 | 125 | 127 | 48,000 |
| 2010/01/19 | 131 | 131 | 126 | 129 | 40,000 |
| 2010/01/18 | 129 | 131 | 128 | 131 | 16,000 |
| 2010/01/15 | 130 | 132 | 128 | 130 | 33,000 |
| 2010/01/14 | 131 | 135 | 129 | 133 | 44,000 |
| 2010/01/13 | 129 | 133 | 127 | 129 | 47,000 |
| 2010/01/12 | 125 | 130 | 122 | 130 | 52,000 |
| 2010/01/08 | 118 | 122 | 117 | 122 | 46,000 |
| 2010/01/07 | 118 | 118 | 117 | 118 | 18,000 |
| 2010/01/06 | 117 | 118 | 116 | 118 | 9,000 |
| 2010/01/05 | 118 | 119 | 117 | 117 | 15,000 |
| 2010/01/04 | 116 | 119 | 116 | 119 | 6,000 |