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 |
---|---|---|---|---|---|
2012/12/28 | 146 | 146 | 143 | 146 | 100,000 |
2012/12/27 | 142 | 144 | 140 | 143 | 174,000 |
2012/12/26 | 137 | 141 | 137 | 139 | 103,000 |
2012/12/25 | 144 | 144 | 132 | 137 | 158,000 |
2012/12/21 | 141 | 144 | 139 | 140 | 47,000 |
2012/12/20 | 142 | 143 | 141 | 141 | 84,000 |
2012/12/19 | 141 | 144 | 140 | 141 | 178,000 |
2012/12/18 | 137 | 143 | 137 | 141 | 135,000 |
2012/12/17 | 135 | 136 | 134 | 134 | 69,000 |
2012/12/14 | 131 | 134 | 129 | 133 | 122,000 |
2012/12/13 | 134 | 136 | 132 | 132 | 74,000 |
2012/12/12 | 134 | 134 | 132 | 133 | 23,000 |
2012/12/11 | 132 | 133 | 131 | 132 | 32,000 |
2012/12/10 | 136 | 136 | 133 | 135 | 40,000 |
2012/12/07 | 137 | 137 | 134 | 134 | 24,000 |
2012/12/06 | 139 | 139 | 135 | 137 | 74,000 |
2012/12/05 | 137 | 139 | 135 | 139 | 42,000 |
2012/12/04 | 137 | 139 | 137 | 138 | 44,000 |
2012/12/03 | 135 | 136 | 134 | 136 | 23,000 |
2012/11/30 | 136 | 137 | 132 | 136 | 38,000 |
2012/11/29 | 133 | 134 | 129 | 133 | 36,000 |
2012/11/28 | 138 | 138 | 133 | 133 | 47,000 |
2012/11/27 | 134 | 139 | 128 | 138 | 92,000 |
2012/11/26 | 132 | 133 | 131 | 132 | 35,000 |
2012/11/22 | 129 | 132 | 129 | 129 | 33,000 |
2012/11/21 | 128 | 128 | 125 | 127 | 25,000 |
2012/11/20 | 130 | 130 | 127 | 128 | 34,000 |
2012/11/19 | 127 | 130 | 127 | 129 | 27,000 |
2012/11/16 | 127 | 127 | 124 | 124 | 25,000 |
2012/11/15 | 121 | 126 | 121 | 126 | 32,000 |
2012/11/14 | 120 | 122 | 120 | 122 | 18,000 |
2012/11/13 | 120 | 122 | 120 | 121 | 16,000 |
2012/11/12 | 119 | 121 | 119 | 121 | 20,000 |
2012/11/09 | 123 | 123 | 116 | 121 | 88,000 |
2012/11/08 | 125 | 126 | 124 | 124 | 26,000 |
2012/11/07 | 128 | 130 | 127 | 129 | 56,000 |
2012/11/06 | 126 | 129 | 125 | 128 | 55,000 |
2012/11/05 | 124 | 125 | 123 | 125 | 51,000 |
2012/11/02 | 125 | 125 | 123 | 124 | 39,000 |
2012/11/01 | 122 | 125 | 122 | 124 | 65,000 |
2012/10/31 | 119 | 120 | 118 | 120 | 36,000 |
2012/10/30 | 124 | 124 | 116 | 116 | 85,000 |
2012/10/29 | 123 | 123 | 121 | 122 | 44,000 |
2012/10/26 | 124 | 124 | 123 | 124 | 48,000 |
2012/10/25 | 121 | 124 | 121 | 123 | 45,000 |
2012/10/24 | 121 | 121 | 120 | 121 | 17,000 |
2012/10/23 | 124 | 124 | 121 | 121 | 34,000 |
2012/10/22 | 121 | 125 | 120 | 123 | 45,000 |
2012/10/19 | 122 | 124 | 122 | 124 | 52,000 |
2012/10/18 | 124 | 124 | 122 | 122 | 41,000 |
2012/10/17 | 120 | 123 | 120 | 122 | 33,000 |
2012/10/16 | 118 | 120 | 118 | 120 | 18,000 |
2012/10/15 | 118 | 118 | 116 | 117 | 51,000 |
2012/10/12 | 120 | 120 | 118 | 118 | 22,000 |
2012/10/11 | 119 | 119 | 118 | 119 | 12,000 |
2012/10/10 | 118 | 119 | 118 | 118 | 38,000 |
2012/10/09 | 121 | 121 | 119 | 120 | 31,000 |
2012/10/05 | 120 | 121 | 119 | 119 | 19,000 |
2012/10/04 | 120 | 120 | 118 | 120 | 25,000 |
2012/10/03 | 121 | 122 | 119 | 119 | 38,000 |
2012/10/02 | 122 | 123 | 121 | 122 | 31,000 |
2012/10/01 | 127 | 127 | 120 | 121 | 123,000 |
2012/09/28 | 137 | 138 | 126 | 127 | 202,000 |
2012/09/27 | 140 | 142 | 137 | 137 | 116,000 |
2012/09/26 | 135 | 146 | 134 | 142 | 333,000 |
2012/09/25 | 128 | 135 | 127 | 135 | 115,000 |
2012/09/24 | 136 | 138 | 131 | 131 | 49,000 |
2012/09/21 | 131 | 138 | 131 | 136 | 146,000 |
2012/09/20 | 129 | 135 | 127 | 131 | 85,000 |
2012/09/19 | 126 | 128 | 126 | 127 | 36,000 |
2012/09/18 | 129 | 129 | 127 | 127 | 28,000 |
2012/09/14 | 124 | 130 | 124 | 128 | 47,000 |
2012/09/13 | 124 | 125 | 122 | 125 | 15,000 |
2012/09/12 | 121 | 124 | 121 | 124 | 16,000 |
2012/09/11 | 122 | 124 | 122 | 123 | 13,000 |
2012/09/10 | 121 | 121 | 121 | 121 | 5,000 |
2012/09/07 | 122 | 122 | 119 | 121 | 24,000 |
2012/09/06 | 119 | 119 | 117 | 119 | 8,000 |
2012/09/05 | 118 | 118 | 117 | 118 | 20,000 |
2012/09/04 | 118 | 119 | 118 | 119 | 18,000 |
2012/09/03 | 123 | 123 | 118 | 118 | 36,000 |
2012/08/31 | 121 | 121 | 119 | 120 | 24,000 |
2012/08/30 | 121 | 122 | 121 | 121 | 12,000 |
2012/08/29 | 121 | 122 | 121 | 122 | 10,000 |
2012/08/28 | 123 | 123 | 121 | 121 | 19,000 |
2012/08/27 | 123 | 126 | 123 | 123 | 39,000 |
2012/08/24 | 125 | 126 | 122 | 122 | 45,000 |
2012/08/23 | 125 | 126 | 123 | 123 | 25,000 |
2012/08/22 | 125 | 126 | 125 | 125 | 13,000 |
2012/08/21 | 129 | 129 | 123 | 125 | 51,000 |
2012/08/20 | 131 | 131 | 130 | 130 | 24,000 |
2012/08/17 | 130 | 133 | 129 | 130 | 52,000 |
2012/08/16 | 128 | 131 | 126 | 128 | 38,000 |
2012/08/15 | 128 | 130 | 124 | 128 | 61,000 |
2012/08/14 | 124 | 127 | 124 | 127 | 75,000 |
2012/08/13 | 123 | 123 | 121 | 121 | 16,000 |
2012/08/10 | 123 | 124 | 122 | 123 | 28,000 |
2012/08/09 | 123 | 125 | 122 | 125 | 60,000 |
2012/08/08 | 123 | 124 | 121 | 122 | 84,000 |
2012/08/07 | 124 | 125 | 122 | 123 | 32,000 |
2012/08/06 | 123 | 125 | 123 | 125 | 21,000 |
2012/08/03 | 123 | 124 | 122 | 124 | 27,000 |
2012/08/02 | 123 | 126 | 123 | 125 | 13,000 |
2012/08/01 | 126 | 126 | 124 | 126 | 17,000 |
2012/07/31 | 124 | 126 | 124 | 126 | 21,000 |
2012/07/30 | 126 | 128 | 125 | 126 | 22,000 |
2012/07/27 | 124 | 127 | 123 | 125 | 32,000 |
2012/07/26 | 121 | 123 | 121 | 122 | 27,000 |
2012/07/25 | 122 | 123 | 121 | 121 | 24,000 |
2012/07/24 | 126 | 128 | 126 | 126 | 20,000 |
2012/07/23 | 133 | 133 | 128 | 128 | 14,000 |
2012/07/20 | 134 | 134 | 132 | 132 | 40,000 |
2012/07/19 | 132 | 135 | 132 | 135 | 37,000 |
2012/07/18 | 133 | 135 | 133 | 134 | 18,000 |
2012/07/17 | 136 | 139 | 133 | 135 | 41,000 |
2012/07/13 | 132 | 137 | 132 | 136 | 26,000 |
2012/07/12 | 140 | 140 | 134 | 135 | 61,000 |
2012/07/11 | 145 | 145 | 138 | 140 | 43,000 |
2012/07/10 | 148 | 151 | 146 | 146 | 25,000 |
2012/07/09 | 152 | 152 | 150 | 150 | 10,000 |
2012/07/06 | 154 | 156 | 153 | 153 | 17,000 |
2012/07/05 | 154 | 158 | 154 | 156 | 35,000 |
2012/07/04 | 159 | 159 | 155 | 159 | 40,000 |
2012/07/03 | 156 | 159 | 156 | 159 | 22,000 |
2012/07/02 | 160 | 160 | 155 | 158 | 33,000 |
2012/06/29 | 157 | 159 | 155 | 157 | 41,000 |
2012/06/28 | 153 | 159 | 150 | 159 | 33,000 |
2012/06/27 | 147 | 150 | 147 | 150 | 14,000 |
2012/06/26 | 145 | 152 | 143 | 147 | 30,000 |
2012/06/25 | 152 | 154 | 146 | 146 | 25,000 |
2012/06/22 | 148 | 150 | 148 | 150 | 16,000 |
2012/06/21 | 147 | 150 | 146 | 150 | 23,000 |
2012/06/20 | 145 | 146 | 144 | 144 | 28,000 |
2012/06/19 | 141 | 143 | 141 | 143 | 17,000 |
2012/06/18 | 143 | 145 | 142 | 142 | 10,000 |
2012/06/15 | 141 | 142 | 137 | 141 | 49,000 |
2012/06/14 | 139 | 143 | 139 | 143 | 30,000 |
2012/06/13 | 138 | 141 | 138 | 141 | 16,000 |
2012/06/12 | 137 | 140 | 137 | 140 | 19,000 |
2012/06/11 | 138 | 141 | 138 | 139 | 15,000 |
2012/06/08 | 137 | 137 | 134 | 135 | 32,000 |
2012/06/07 | 137 | 140 | 137 | 139 | 17,000 |
2012/06/06 | 129 | 136 | 129 | 136 | 16,000 |
2012/06/05 | 125 | 128 | 125 | 128 | 14,000 |
2012/06/04 | 127 | 128 | 125 | 126 | 26,000 |
2012/06/01 | 139 | 139 | 132 | 132 | 13,000 |
2012/05/31 | 136 | 138 | 134 | 138 | 32,000 |
2012/05/30 | 142 | 144 | 138 | 144 | 29,000 |
2012/05/29 | 139 | 146 | 139 | 142 | 36,000 |
2012/05/28 | 141 | 143 | 141 | 141 | 11,000 |
2012/05/25 | 142 | 143 | 142 | 143 | 10,000 |
2012/05/24 | 141 | 146 | 141 | 142 | 8,000 |
2012/05/23 | 141 | 142 | 138 | 141 | 25,000 |
2012/05/22 | 144 | 144 | 140 | 143 | 32,000 |
2012/05/21 | 134 | 138 | 134 | 138 | 18,000 |
2012/05/18 | 140 | 140 | 133 | 137 | 56,000 |
2012/05/17 | 139 | 145 | 131 | 141 | 39,000 |
2012/05/16 | 145 | 147 | 139 | 139 | 27,000 |
2012/05/15 | 141 | 145 | 140 | 145 | 43,000 |
2012/05/14 | 149 | 149 | 138 | 142 | 95,000 |
2012/05/11 | 170 | 170 | 154 | 154 | 59,000 |
2012/05/10 | 167 | 172 | 167 | 170 | 25,000 |
2012/05/09 | 170 | 172 | 169 | 169 | 13,000 |
2012/05/08 | 176 | 177 | 172 | 174 | 39,000 |
2012/05/07 | 175 | 180 | 175 | 176 | 22,000 |
2012/05/02 | 183 | 184 | 183 | 183 | 12,000 |
2012/05/01 | 184 | 185 | 183 | 183 | 14,000 |
2012/04/27 | 188 | 190 | 187 | 188 | 39,000 |
2012/04/26 | 188 | 191 | 187 | 191 | 15,000 |
2012/04/25 | 186 | 189 | 186 | 188 | 34,000 |
2012/04/24 | 189 | 191 | 186 | 186 | 45,000 |
2012/04/23 | 186 | 193 | 186 | 187 | 31,000 |
2012/04/20 | 191 | 193 | 188 | 189 | 40,000 |
2012/04/19 | 189 | 193 | 186 | 190 | 33,000 |
2012/04/18 | 188 | 190 | 186 | 186 | 32,000 |
2012/04/17 | 187 | 188 | 185 | 185 | 28,000 |
2012/04/16 | 187 | 188 | 186 | 186 | 52,000 |
2012/04/13 | 182 | 187 | 182 | 187 | 49,000 |
2012/04/12 | 181 | 181 | 179 | 181 | 11,000 |
2012/04/11 | 181 | 181 | 179 | 181 | 32,000 |
2012/04/10 | 183 | 185 | 182 | 185 | 14,000 |
2012/04/09 | 181 | 186 | 181 | 184 | 20,000 |
2012/04/06 | 186 | 188 | 182 | 186 | 28,000 |
2012/04/05 | 182 | 185 | 182 | 185 | 27,000 |
2012/04/04 | 192 | 193 | 185 | 185 | 26,000 |
2012/04/03 | 195 | 195 | 190 | 190 | 23,000 |
2012/04/02 | 196 | 197 | 194 | 194 | 37,000 |
2012/03/30 | 195 | 200 | 194 | 196 | 19,000 |
2012/03/29 | 196 | 197 | 193 | 196 | 21,000 |
2012/03/28 | 195 | 197 | 194 | 197 | 30,000 |
2012/03/27 | 197 | 197 | 194 | 195 | 34,000 |
2012/03/26 | 195 | 196 | 193 | 193 | 37,000 |
2012/03/23 | 197 | 197 | 195 | 195 | 32,000 |
2012/03/22 | 198 | 199 | 197 | 197 | 20,000 |
2012/03/21 | 195 | 198 | 195 | 197 | 49,000 |
2012/03/19 | 194 | 199 | 193 | 197 | 72,000 |
2012/03/16 | 199 | 199 | 194 | 194 | 61,000 |
2012/03/15 | 199 | 206 | 199 | 199 | 137,000 |
2012/03/14 | 194 | 199 | 194 | 198 | 111,000 |
2012/03/13 | 189 | 193 | 189 | 191 | 61,000 |
2012/03/12 | 189 | 192 | 187 | 188 | 49,000 |
2012/03/09 | 185 | 192 | 185 | 189 | 104,000 |
2012/03/08 | 181 | 185 | 181 | 185 | 27,000 |
2012/03/07 | 180 | 182 | 179 | 182 | 45,000 |
2012/03/06 | 184 | 184 | 181 | 181 | 22,000 |
2012/03/05 | 185 | 185 | 182 | 182 | 34,000 |
2012/03/02 | 188 | 188 | 186 | 186 | 31,000 |
2012/03/01 | 186 | 190 | 185 | 187 | 89,000 |
2012/02/29 | 189 | 191 | 186 | 187 | 83,000 |
2012/02/28 | 189 | 192 | 186 | 191 | 76,000 |
2012/02/27 | 199 | 199 | 194 | 194 | 153,000 |
2012/02/24 | 192 | 195 | 191 | 195 | 140,000 |
2012/02/23 | 188 | 191 | 187 | 190 | 130,000 |
2012/02/22 | 184 | 186 | 182 | 185 | 89,000 |
2012/02/21 | 181 | 183 | 180 | 183 | 66,000 |
2012/02/20 | 184 | 184 | 180 | 182 | 69,000 |
2012/02/17 | 184 | 184 | 181 | 184 | 68,000 |
2012/02/16 | 183 | 183 | 180 | 182 | 123,000 |
2012/02/15 | 179 | 182 | 179 | 182 | 101,000 |
2012/02/14 | 178 | 179 | 178 | 178 | 70,000 |
2012/02/13 | 179 | 179 | 177 | 177 | 136,000 |
2012/02/10 | 182 | 183 | 180 | 180 | 89,000 |
2012/02/09 | 182 | 183 | 181 | 183 | 88,000 |
2012/02/08 | 185 | 185 | 181 | 183 | 184,000 |
2012/02/07 | 178 | 182 | 178 | 180 | 235,000 |
2012/02/06 | 172 | 183 | 170 | 182 | 1,158,000 |
2012/02/03 | 214 | 216 | 212 | 213 | 59,000 |
2012/02/02 | 211 | 215 | 211 | 213 | 68,000 |
2012/02/01 | 216 | 216 | 206 | 211 | 82,000 |
2012/01/31 | 216 | 217 | 215 | 215 | 40,000 |
2012/01/30 | 217 | 220 | 216 | 216 | 89,000 |
2012/01/27 | 215 | 220 | 213 | 219 | 104,000 |
2012/01/26 | 213 | 217 | 212 | 213 | 96,000 |
2012/01/25 | 213 | 216 | 212 | 212 | 94,000 |
2012/01/24 | 221 | 221 | 212 | 212 | 86,000 |
2012/01/23 | 210 | 222 | 210 | 218 | 145,000 |
2012/01/20 | 219 | 220 | 211 | 212 | 139,000 |
2012/01/19 | 221 | 226 | 219 | 219 | 168,000 |
2012/01/18 | 220 | 224 | 218 | 223 | 94,000 |
2012/01/17 | 215 | 222 | 215 | 220 | 100,000 |
2012/01/16 | 221 | 222 | 214 | 215 | 143,000 |
2012/01/13 | 209 | 222 | 209 | 221 | 153,000 |
2012/01/12 | 213 | 213 | 209 | 210 | 49,000 |
2012/01/11 | 206 | 215 | 206 | 213 | 77,000 |
2012/01/10 | 208 | 208 | 205 | 206 | 23,000 |
2012/01/06 | 207 | 211 | 207 | 209 | 40,000 |
2012/01/05 | 208 | 209 | 207 | 209 | 31,000 |
2012/01/04 | 209 | 211 | 205 | 208 | 35,000 |