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 |
---|---|---|---|---|---|
2011/12/30 | 205 | 206 | 200 | 206 | 55,000 |
2011/12/29 | 196 | 202 | 193 | 202 | 49,000 |
2011/12/28 | 195 | 198 | 195 | 197 | 31,000 |
2011/12/27 | 200 | 202 | 194 | 195 | 133,000 |
2011/12/26 | 206 | 210 | 194 | 202 | 83,000 |
2011/12/22 | 213 | 213 | 209 | 210 | 21,000 |
2011/12/21 | 207 | 215 | 207 | 214 | 119,000 |
2011/12/20 | 206 | 209 | 201 | 206 | 94,000 |
2011/12/19 | 217 | 217 | 201 | 209 | 93,000 |
2011/12/16 | 216 | 219 | 215 | 217 | 93,000 |
2011/12/15 | 213 | 220 | 211 | 217 | 146,000 |
2011/12/14 | 215 | 222 | 211 | 218 | 209,000 |
2011/12/13 | 201 | 216 | 198 | 216 | 164,000 |
2011/12/12 | 199 | 205 | 199 | 203 | 133,000 |
2011/12/09 | 194 | 197 | 192 | 195 | 96,000 |
2011/12/08 | 199 | 199 | 193 | 197 | 49,000 |
2011/12/07 | 191 | 198 | 191 | 197 | 79,000 |
2011/12/06 | 188 | 194 | 183 | 191 | 143,000 |
2011/12/05 | 184 | 189 | 184 | 187 | 146,000 |
2011/12/02 | 179 | 179 | 178 | 179 | 18,000 |
2011/12/01 | 181 | 184 | 175 | 179 | 73,000 |
2011/11/30 | 177 | 178 | 173 | 178 | 35,000 |
2011/11/29 | 170 | 176 | 170 | 176 | 42,000 |
2011/11/28 | 171 | 173 | 171 | 171 | 34,000 |
2011/11/25 | 166 | 172 | 166 | 171 | 86,000 |
2011/11/24 | 166 | 166 | 161 | 163 | 39,000 |
2011/11/22 | 163 | 168 | 161 | 165 | 28,000 |
2011/11/21 | 164 | 164 | 159 | 163 | 45,000 |
2011/11/18 | 163 | 167 | 161 | 166 | 88,000 |
2011/11/17 | 169 | 169 | 161 | 167 | 88,000 |
2011/11/16 | 180 | 180 | 171 | 171 | 61,000 |
2011/11/15 | 175 | 179 | 175 | 178 | 85,000 |
2011/11/14 | 175 | 182 | 175 | 180 | 132,000 |
2011/11/11 | 168 | 175 | 168 | 174 | 92,000 |
2011/11/10 | 165 | 169 | 165 | 167 | 39,000 |
2011/11/09 | 179 | 179 | 173 | 173 | 94,000 |
2011/11/08 | 189 | 189 | 180 | 181 | 85,000 |
2011/11/07 | 193 | 194 | 191 | 194 | 17,000 |
2011/11/04 | 190 | 194 | 190 | 193 | 52,000 |
2011/11/02 | 193 | 194 | 189 | 192 | 62,000 |
2011/11/01 | 199 | 199 | 196 | 196 | 26,000 |
2011/10/31 | 199 | 202 | 197 | 200 | 57,000 |
2011/10/28 | 204 | 205 | 199 | 199 | 124,000 |
2011/10/27 | 198 | 205 | 197 | 202 | 138,000 |
2011/10/26 | 191 | 197 | 187 | 197 | 85,000 |
2011/10/25 | 193 | 194 | 193 | 194 | 21,000 |
2011/10/24 | 194 | 194 | 192 | 193 | 23,000 |
2011/10/21 | 191 | 192 | 191 | 192 | 20,000 |
2011/10/20 | 193 | 193 | 190 | 190 | 51,000 |
2011/10/19 | 191 | 195 | 190 | 194 | 69,000 |
2011/10/18 | 191 | 195 | 191 | 191 | 28,000 |
2011/10/17 | 191 | 195 | 190 | 195 | 56,000 |
2011/10/14 | 193 | 195 | 189 | 190 | 70,000 |
2011/10/13 | 196 | 198 | 193 | 193 | 77,000 |
2011/10/12 | 188 | 193 | 186 | 193 | 58,000 |
2011/10/11 | 190 | 193 | 188 | 189 | 130,000 |
2011/10/07 | 191 | 195 | 190 | 191 | 59,000 |
2011/10/06 | 191 | 197 | 189 | 189 | 35,000 |
2011/10/05 | 192 | 195 | 188 | 188 | 49,000 |
2011/10/04 | 191 | 192 | 187 | 192 | 78,000 |
2011/10/03 | 195 | 198 | 191 | 193 | 75,000 |
2011/09/30 | 203 | 204 | 199 | 199 | 31,000 |
2011/09/29 | 196 | 203 | 192 | 203 | 111,000 |
2011/09/28 | 192 | 198 | 192 | 197 | 87,000 |
2011/09/27 | 186 | 190 | 186 | 190 | 47,000 |
2011/09/26 | 197 | 197 | 180 | 182 | 126,000 |
2011/09/22 | 202 | 202 | 195 | 195 | 64,000 |
2011/09/21 | 202 | 205 | 201 | 204 | 37,000 |
2011/09/20 | 204 | 204 | 202 | 202 | 49,000 |
2011/09/16 | 198 | 207 | 197 | 207 | 147,000 |
2011/09/15 | 202 | 203 | 190 | 194 | 165,000 |
2011/09/14 | 202 | 205 | 197 | 197 | 151,000 |
2011/09/13 | 202 | 203 | 199 | 202 | 105,000 |
2011/09/12 | 197 | 198 | 194 | 197 | 139,000 |
2011/09/09 | 208 | 210 | 200 | 203 | 247,000 |
2011/09/08 | 221 | 221 | 207 | 210 | 159,000 |
2011/09/07 | 217 | 218 | 213 | 217 | 137,000 |
2011/09/06 | 216 | 217 | 212 | 213 | 107,000 |
2011/09/05 | 224 | 226 | 219 | 219 | 125,000 |
2011/09/02 | 227 | 229 | 225 | 228 | 69,000 |
2011/09/01 | 231 | 234 | 229 | 229 | 213,000 |
2011/08/31 | 230 | 233 | 230 | 232 | 58,000 |
2011/08/30 | 237 | 240 | 230 | 232 | 138,000 |
2011/08/29 | 234 | 238 | 230 | 234 | 108,000 |
2011/08/26 | 230 | 235 | 230 | 234 | 42,000 |
2011/08/25 | 225 | 233 | 225 | 231 | 143,000 |
2011/08/24 | 235 | 237 | 224 | 225 | 188,000 |
2011/08/23 | 236 | 236 | 223 | 229 | 200,000 |
2011/08/22 | 239 | 242 | 235 | 235 | 227,000 |
2011/08/19 | 237 | 241 | 233 | 239 | 260,000 |
2011/08/18 | 251 | 253 | 242 | 243 | 256,000 |
2011/08/17 | 243 | 254 | 239 | 251 | 397,000 |
2011/08/16 | 242 | 244 | 238 | 242 | 378,000 |
2011/08/15 | 230 | 243 | 229 | 241 | 386,000 |
2011/08/12 | 221 | 228 | 217 | 226 | 291,000 |
2011/08/11 | 207 | 225 | 206 | 222 | 317,000 |
2011/08/10 | 222 | 228 | 207 | 210 | 525,000 |
2011/08/09 | 202 | 217 | 192 | 217 | 573,000 |
2011/08/08 | 220 | 224 | 211 | 212 | 290,000 |
2011/08/05 | 214 | 225 | 214 | 223 | 486,000 |
2011/08/04 | 235 | 235 | 228 | 230 | 507,000 |
2011/08/03 | 245 | 245 | 226 | 230 | 1,121,000 |
2011/08/02 | 252 | 253 | 247 | 249 | 278,000 |
2011/08/01 | 246 | 260 | 246 | 254 | 551,000 |
2011/07/29 | 257 | 257 | 247 | 248 | 467,000 |
2011/07/28 | 258 | 271 | 255 | 257 | 846,000 |
2011/07/27 | 266 | 267 | 262 | 263 | 420,000 |
2011/07/26 | 256 | 275 | 256 | 268 | 1,607,000 |
2011/07/25 | 251 | 258 | 247 | 256 | 588,000 |
2011/07/22 | 263 | 263 | 253 | 254 | 584,000 |
2011/07/21 | 267 | 270 | 259 | 259 | 662,000 |
2011/07/20 | 275 | 275 | 265 | 267 | 1,688,000 |
2011/07/19 | 254 | 273 | 253 | 271 | 2,701,000 |
2011/07/15 | 261 | 262 | 252 | 257 | 1,303,000 |
2011/07/14 | 263 | 268 | 256 | 263 | 2,312,000 |
2011/07/13 | 245 | 266 | 245 | 266 | 2,113,000 |
2011/07/12 | 250 | 260 | 241 | 246 | 2,464,000 |
2011/07/11 | 248 | 258 | 239 | 258 | 3,349,000 |
2011/07/08 | 227 | 240 | 225 | 240 | 2,634,000 |
2011/07/07 | 219 | 225 | 219 | 224 | 304,000 |
2011/07/06 | 217 | 218 | 213 | 218 | 199,000 |
2011/07/05 | 223 | 223 | 218 | 218 | 195,000 |
2011/07/04 | 222 | 227 | 217 | 223 | 457,000 |
2011/07/01 | 210 | 225 | 210 | 220 | 621,000 |
2011/06/30 | 208 | 213 | 205 | 210 | 398,000 |
2011/06/29 | 210 | 212 | 205 | 209 | 744,000 |
2011/06/28 | 224 | 224 | 210 | 212 | 443,000 |
2011/06/27 | 224 | 226 | 221 | 223 | 351,000 |
2011/06/24 | 223 | 227 | 223 | 227 | 297,000 |
2011/06/23 | 226 | 229 | 224 | 224 | 453,000 |
2011/06/22 | 232 | 233 | 226 | 229 | 808,000 |
2011/06/21 | 226 | 234 | 224 | 228 | 1,387,000 |
2011/06/20 | 219 | 229 | 218 | 224 | 1,138,000 |
2011/06/17 | 226 | 229 | 210 | 224 | 1,757,000 |
2011/06/16 | 223 | 240 | 217 | 223 | 4,146,000 |
2011/06/15 | 205 | 236 | 195 | 227 | 5,524,000 |
2011/06/14 | 165 | 191 | 165 | 189 | 467,000 |
2011/06/13 | 155 | 164 | 155 | 164 | 72,000 |
2011/06/10 | 155 | 156 | 153 | 155 | 46,000 |
2011/06/09 | 153 | 153 | 150 | 152 | 17,000 |
2011/06/08 | 152 | 154 | 152 | 153 | 6,000 |
2011/06/07 | 151 | 153 | 151 | 153 | 8,000 |
2011/06/06 | 154 | 154 | 151 | 153 | 20,000 |
2011/06/03 | 157 | 157 | 156 | 156 | 11,000 |
2011/06/02 | 157 | 157 | 155 | 156 | 27,000 |
2011/06/01 | 163 | 163 | 159 | 159 | 28,000 |
2011/05/31 | 160 | 163 | 160 | 163 | 39,000 |
2011/05/30 | 159 | 161 | 158 | 159 | 33,000 |
2011/05/27 | 165 | 165 | 161 | 162 | 51,000 |
2011/05/26 | 166 | 166 | 164 | 165 | 36,000 |
2011/05/25 | 166 | 167 | 163 | 164 | 111,000 |
2011/05/24 | 161 | 161 | 156 | 161 | 32,000 |
2011/05/23 | 170 | 170 | 156 | 161 | 120,000 |
2011/05/20 | 173 | 174 | 172 | 172 | 49,000 |
2011/05/19 | 177 | 178 | 174 | 175 | 110,000 |
2011/05/18 | 175 | 178 | 173 | 176 | 194,000 |
2011/05/17 | 173 | 175 | 170 | 173 | 178,000 |
2011/05/16 | 165 | 171 | 165 | 168 | 284,000 |
2011/05/13 | 167 | 172 | 165 | 167 | 249,000 |
2011/05/12 | 163 | 168 | 163 | 168 | 91,000 |
2011/05/11 | 163 | 165 | 160 | 164 | 62,000 |
2011/05/10 | 157 | 160 | 155 | 160 | 26,000 |
2011/05/09 | 156 | 156 | 155 | 155 | 9,000 |
2011/05/06 | 153 | 156 | 153 | 156 | 13,000 |
2011/05/02 | 158 | 158 | 157 | 157 | 7,000 |
2011/04/28 | 151 | 159 | 151 | 157 | 19,000 |
2011/04/27 | 153 | 155 | 150 | 152 | 29,000 |
2011/04/26 | 148 | 150 | 148 | 150 | 15,000 |
2011/04/25 | 150 | 153 | 143 | 153 | 39,000 |
2011/04/22 | 157 | 157 | 151 | 151 | 45,000 |
2011/04/21 | 149 | 156 | 147 | 156 | 188,000 |
2011/04/20 | 139 | 146 | 139 | 146 | 52,000 |
2011/04/19 | 139 | 140 | 139 | 140 | 25,000 |
2011/04/18 | 143 | 144 | 140 | 142 | 8,000 |
2011/04/15 | 140 | 141 | 140 | 141 | 13,000 |
2011/04/14 | 140 | 141 | 139 | 141 | 28,000 |
2011/04/13 | 144 | 144 | 142 | 142 | 8,000 |
2011/04/12 | 142 | 145 | 140 | 143 | 33,000 |
2011/04/11 | 141 | 143 | 139 | 142 | 59,000 |
2011/04/08 | 142 | 143 | 141 | 143 | 31,000 |
2011/04/07 | 141 | 146 | 141 | 142 | 9,000 |
2011/04/06 | 149 | 151 | 142 | 142 | 33,000 |
2011/04/05 | 147 | 147 | 144 | 144 | 23,000 |
2011/04/04 | 150 | 151 | 148 | 148 | 18,000 |
2011/04/01 | 149 | 151 | 148 | 148 | 8,000 |
2011/03/31 | 149 | 151 | 147 | 151 | 26,000 |
2011/03/30 | 148 | 149 | 146 | 149 | 16,000 |
2011/03/29 | 144 | 148 | 139 | 148 | 21,000 |
2011/03/28 | 151 | 154 | 148 | 149 | 32,000 |
2011/03/25 | 153 | 153 | 146 | 146 | 28,000 |
2011/03/24 | 146 | 153 | 146 | 150 | 39,000 |
2011/03/23 | 148 | 148 | 145 | 147 | 40,000 |
2011/03/22 | 151 | 151 | 144 | 149 | 55,000 |
2011/03/18 | 150 | 150 | 135 | 148 | 68,000 |
2011/03/17 | 112 | 132 | 109 | 132 | 74,000 |
2011/03/16 | 117 | 120 | 114 | 117 | 60,000 |
2011/03/15 | 139 | 139 | 95 | 112 | 122,000 |
2011/03/14 | 139 | 147 | 137 | 139 | 55,000 |
2011/03/11 | 165 | 165 | 163 | 164 | 71,000 |
2011/03/10 | 167 | 168 | 165 | 165 | 20,000 |
2011/03/09 | 168 | 170 | 168 | 168 | 29,000 |
2011/03/08 | 168 | 169 | 168 | 169 | 13,000 |
2011/03/07 | 170 | 170 | 166 | 169 | 29,000 |
2011/03/04 | 173 | 173 | 169 | 169 | 13,000 |
2011/03/03 | 170 | 170 | 169 | 169 | 13,000 |
2011/03/02 | 171 | 171 | 169 | 169 | 27,000 |
2011/03/01 | 168 | 172 | 168 | 171 | 25,000 |
2011/02/28 | 167 | 170 | 167 | 170 | 23,000 |
2011/02/25 | 168 | 168 | 166 | 167 | 31,000 |
2011/02/24 | 167 | 168 | 166 | 168 | 31,000 |
2011/02/23 | 168 | 169 | 166 | 167 | 40,000 |
2011/02/22 | 172 | 172 | 168 | 169 | 36,000 |
2011/02/21 | 173 | 173 | 171 | 172 | 17,000 |
2011/02/18 | 172 | 173 | 171 | 173 | 45,000 |
2011/02/17 | 175 | 175 | 173 | 175 | 47,000 |
2011/02/16 | 172 | 174 | 172 | 174 | 49,000 |
2011/02/15 | 170 | 173 | 170 | 172 | 41,000 |
2011/02/14 | 171 | 172 | 170 | 172 | 36,000 |
2011/02/10 | 168 | 171 | 168 | 170 | 19,000 |
2011/02/09 | 169 | 170 | 168 | 168 | 79,000 |
2011/02/08 | 169 | 170 | 163 | 168 | 247,000 |
2011/02/07 | 175 | 178 | 174 | 175 | 90,000 |
2011/02/04 | 170 | 170 | 168 | 170 | 57,000 |
2011/02/03 | 170 | 170 | 166 | 168 | 58,000 |
2011/02/02 | 160 | 175 | 160 | 166 | 149,000 |
2011/02/01 | 164 | 164 | 161 | 162 | 23,000 |
2011/01/31 | 161 | 164 | 161 | 164 | 26,000 |
2011/01/28 | 166 | 166 | 163 | 164 | 28,000 |
2011/01/27 | 162 | 165 | 161 | 165 | 22,000 |
2011/01/26 | 164 | 164 | 161 | 161 | 29,000 |
2011/01/25 | 160 | 163 | 160 | 162 | 62,000 |
2011/01/24 | 164 | 164 | 160 | 161 | 39,000 |
2011/01/21 | 168 | 169 | 165 | 166 | 72,000 |
2011/01/20 | 169 | 169 | 164 | 169 | 88,000 |
2011/01/19 | 164 | 171 | 162 | 170 | 150,000 |
2011/01/18 | 161 | 162 | 156 | 162 | 51,000 |
2011/01/17 | 163 | 166 | 162 | 162 | 50,000 |
2011/01/14 | 164 | 167 | 162 | 163 | 55,000 |
2011/01/13 | 162 | 166 | 161 | 165 | 58,000 |
2011/01/12 | 160 | 166 | 159 | 160 | 198,000 |
2011/01/11 | 156 | 159 | 156 | 159 | 47,000 |
2011/01/07 | 156 | 157 | 155 | 156 | 25,000 |
2011/01/06 | 155 | 156 | 155 | 155 | 28,000 |
2011/01/05 | 152 | 155 | 152 | 155 | 23,000 |
2011/01/04 | 148 | 154 | 148 | 153 | 27,000 |