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 |
|---|---|---|---|---|---|
| 2013/12/30 | 225 | 227 | 225 | 226 | 47,000 |
| 2013/12/27 | 220 | 224 | 219 | 224 | 47,000 |
| 2013/12/26 | 213 | 221 | 213 | 220 | 77,000 |
| 2013/12/25 | 210 | 211 | 209 | 211 | 101,000 |
| 2013/12/24 | 216 | 216 | 210 | 213 | 63,000 |
| 2013/12/20 | 217 | 218 | 216 | 216 | 47,000 |
| 2013/12/19 | 217 | 220 | 216 | 217 | 110,000 |
| 2013/12/18 | 215 | 220 | 214 | 217 | 46,000 |
| 2013/12/17 | 216 | 218 | 215 | 218 | 32,000 |
| 2013/12/16 | 220 | 220 | 214 | 215 | 92,000 |
| 2013/12/13 | 219 | 224 | 219 | 222 | 98,000 |
| 2013/12/12 | 224 | 225 | 222 | 223 | 18,000 |
| 2013/12/11 | 225 | 226 | 223 | 223 | 22,000 |
| 2013/12/10 | 224 | 225 | 223 | 225 | 88,000 |
| 2013/12/09 | 221 | 225 | 220 | 222 | 35,000 |
| 2013/12/06 | 220 | 220 | 216 | 219 | 73,000 |
| 2013/12/05 | 222 | 223 | 221 | 221 | 59,000 |
| 2013/12/04 | 226 | 226 | 221 | 223 | 84,000 |
| 2013/12/03 | 225 | 228 | 223 | 227 | 100,000 |
| 2013/12/02 | 226 | 227 | 223 | 223 | 86,000 |
| 2013/11/29 | 229 | 229 | 220 | 224 | 100,000 |
| 2013/11/28 | 224 | 229 | 223 | 226 | 254,000 |
| 2013/11/27 | 216 | 227 | 214 | 221 | 330,000 |
| 2013/11/26 | 215 | 216 | 214 | 215 | 47,000 |
| 2013/11/25 | 211 | 215 | 211 | 214 | 96,000 |
| 2013/11/22 | 210 | 212 | 209 | 211 | 54,000 |
| 2013/11/21 | 209 | 212 | 208 | 211 | 114,000 |
| 2013/11/20 | 210 | 212 | 209 | 212 | 67,000 |
| 2013/11/19 | 211 | 213 | 211 | 211 | 26,000 |
| 2013/11/18 | 212 | 212 | 210 | 212 | 54,000 |
| 2013/11/15 | 209 | 214 | 209 | 212 | 86,000 |
| 2013/11/14 | 207 | 214 | 207 | 212 | 46,000 |
| 2013/11/13 | 210 | 210 | 193 | 207 | 75,000 |
| 2013/11/12 | 207 | 210 | 207 | 209 | 36,000 |
| 2013/11/11 | 210 | 211 | 205 | 207 | 87,000 |
| 2013/11/08 | 215 | 215 | 205 | 209 | 164,000 |
| 2013/11/07 | 218 | 219 | 214 | 214 | 63,000 |
| 2013/11/06 | 217 | 221 | 214 | 216 | 209,000 |
| 2013/11/05 | 212 | 214 | 212 | 213 | 29,000 |
| 2013/11/01 | 215 | 216 | 211 | 212 | 60,000 |
| 2013/10/31 | 212 | 215 | 212 | 212 | 53,000 |
| 2013/10/30 | 212 | 213 | 210 | 212 | 49,000 |
| 2013/10/29 | 209 | 215 | 209 | 214 | 41,000 |
| 2013/10/28 | 209 | 209 | 207 | 208 | 27,000 |
| 2013/10/25 | 211 | 212 | 208 | 208 | 37,000 |
| 2013/10/24 | 206 | 213 | 206 | 213 | 42,000 |
| 2013/10/23 | 212 | 212 | 209 | 209 | 56,000 |
| 2013/10/22 | 215 | 215 | 212 | 212 | 40,000 |
| 2013/10/21 | 212 | 213 | 212 | 213 | 22,000 |
| 2013/10/18 | 215 | 215 | 211 | 211 | 33,000 |
| 2013/10/17 | 214 | 215 | 212 | 214 | 76,000 |
| 2013/10/16 | 209 | 210 | 206 | 210 | 45,000 |
| 2013/10/15 | 208 | 208 | 205 | 208 | 41,000 |
| 2013/10/11 | 208 | 208 | 204 | 206 | 40,000 |
| 2013/10/10 | 203 | 204 | 202 | 203 | 38,000 |
| 2013/10/09 | 199 | 206 | 198 | 206 | 43,000 |
| 2013/10/08 | 200 | 201 | 197 | 201 | 30,000 |
| 2013/10/07 | 205 | 205 | 201 | 202 | 22,000 |
| 2013/10/04 | 206 | 208 | 201 | 205 | 82,000 |
| 2013/10/03 | 201 | 206 | 201 | 206 | 63,000 |
| 2013/10/02 | 204 | 210 | 202 | 204 | 83,000 |
| 2013/10/01 | 203 | 210 | 203 | 206 | 59,000 |
| 2013/09/30 | 204 | 208 | 201 | 204 | 75,000 |
| 2013/09/27 | 198 | 208 | 198 | 206 | 157,000 |
| 2013/09/26 | 202 | 211 | 199 | 205 | 119,000 |
| 2013/09/25 | 213 | 214 | 205 | 209 | 80,000 |
| 2013/09/24 | 216 | 218 | 212 | 216 | 78,000 |
| 2013/09/20 | 212 | 216 | 212 | 216 | 70,000 |
| 2013/09/19 | 213 | 216 | 211 | 216 | 86,000 |
| 2013/09/18 | 216 | 216 | 210 | 213 | 73,000 |
| 2013/09/17 | 204 | 213 | 204 | 212 | 128,000 |
| 2013/09/13 | 189 | 203 | 189 | 201 | 125,000 |
| 2013/09/12 | 190 | 191 | 187 | 191 | 24,000 |
| 2013/09/11 | 192 | 192 | 189 | 190 | 22,000 |
| 2013/09/10 | 189 | 192 | 184 | 192 | 47,000 |
| 2013/09/09 | 190 | 191 | 180 | 189 | 55,000 |
| 2013/09/06 | 188 | 188 | 184 | 186 | 32,000 |
| 2013/09/05 | 190 | 190 | 180 | 187 | 25,000 |
| 2013/09/04 | 189 | 190 | 184 | 189 | 40,000 |
| 2013/09/03 | 181 | 191 | 181 | 189 | 34,000 |
| 2013/09/02 | 179 | 181 | 179 | 180 | 24,000 |
| 2013/08/30 | 182 | 185 | 178 | 179 | 46,000 |
| 2013/08/29 | 186 | 187 | 181 | 183 | 32,000 |
| 2013/08/28 | 186 | 189 | 184 | 185 | 21,000 |
| 2013/08/27 | 188 | 190 | 187 | 188 | 19,000 |
| 2013/08/26 | 188 | 189 | 187 | 189 | 32,000 |
| 2013/08/23 | 187 | 190 | 187 | 187 | 42,000 |
| 2013/08/22 | 188 | 188 | 185 | 186 | 39,000 |
| 2013/08/21 | 192 | 194 | 187 | 188 | 77,000 |
| 2013/08/20 | 193 | 194 | 192 | 192 | 27,000 |
| 2013/08/19 | 194 | 195 | 190 | 192 | 44,000 |
| 2013/08/16 | 193 | 194 | 192 | 192 | 19,000 |
| 2013/08/15 | 195 | 195 | 193 | 195 | 16,000 |
| 2013/08/14 | 193 | 197 | 193 | 197 | 26,000 |
| 2013/08/13 | 192 | 196 | 192 | 194 | 33,000 |
| 2013/08/12 | 193 | 194 | 191 | 191 | 21,000 |
| 2013/08/09 | 195 | 197 | 195 | 195 | 39,000 |
| 2013/08/08 | 198 | 199 | 196 | 197 | 44,000 |
| 2013/08/07 | 199 | 199 | 197 | 197 | 30,000 |
| 2013/08/06 | 201 | 202 | 198 | 200 | 49,000 |
| 2013/08/05 | 200 | 203 | 200 | 203 | 26,000 |
| 2013/08/02 | 199 | 200 | 198 | 199 | 47,000 |
| 2013/08/01 | 196 | 198 | 193 | 196 | 60,000 |
| 2013/07/31 | 198 | 202 | 197 | 197 | 74,000 |
| 2013/07/30 | 195 | 199 | 195 | 198 | 52,000 |
| 2013/07/29 | 200 | 200 | 195 | 198 | 51,000 |
| 2013/07/26 | 205 | 205 | 200 | 201 | 32,000 |
| 2013/07/25 | 207 | 209 | 206 | 206 | 20,000 |
| 2013/07/24 | 213 | 215 | 209 | 209 | 37,000 |
| 2013/07/23 | 214 | 215 | 213 | 213 | 14,000 |
| 2013/07/22 | 214 | 215 | 210 | 214 | 26,000 |
| 2013/07/19 | 215 | 216 | 208 | 211 | 56,000 |
| 2013/07/18 | 215 | 217 | 213 | 215 | 43,000 |
| 2013/07/17 | 214 | 215 | 212 | 215 | 29,000 |
| 2013/07/16 | 217 | 218 | 214 | 214 | 42,000 |
| 2013/07/12 | 216 | 216 | 211 | 215 | 62,000 |
| 2013/07/11 | 215 | 218 | 214 | 216 | 21,000 |
| 2013/07/10 | 218 | 219 | 217 | 219 | 24,000 |
| 2013/07/09 | 215 | 219 | 214 | 218 | 54,000 |
| 2013/07/08 | 217 | 218 | 213 | 213 | 54,000 |
| 2013/07/05 | 212 | 216 | 208 | 213 | 84,000 |
| 2013/07/04 | 214 | 215 | 205 | 213 | 69,000 |
| 2013/07/03 | 220 | 220 | 212 | 213 | 75,000 |
| 2013/07/02 | 220 | 220 | 209 | 217 | 71,000 |
| 2013/07/01 | 214 | 219 | 213 | 217 | 32,000 |
| 2013/06/28 | 204 | 215 | 203 | 213 | 84,000 |
| 2013/06/27 | 200 | 200 | 195 | 199 | 94,000 |
| 2013/06/26 | 210 | 210 | 199 | 200 | 59,000 |
| 2013/06/25 | 217 | 217 | 208 | 208 | 33,000 |
| 2013/06/24 | 220 | 220 | 212 | 217 | 18,000 |
| 2013/06/21 | 210 | 218 | 206 | 215 | 66,000 |
| 2013/06/20 | 226 | 226 | 214 | 222 | 51,000 |
| 2013/06/19 | 224 | 225 | 222 | 224 | 43,000 |
| 2013/06/18 | 211 | 218 | 211 | 218 | 33,000 |
| 2013/06/17 | 207 | 216 | 206 | 214 | 84,000 |
| 2013/06/14 | 215 | 215 | 209 | 212 | 98,000 |
| 2013/06/13 | 213 | 213 | 208 | 210 | 90,000 |
| 2013/06/12 | 208 | 219 | 205 | 216 | 103,000 |
| 2013/06/11 | 226 | 226 | 213 | 215 | 91,000 |
| 2013/06/10 | 200 | 234 | 200 | 224 | 277,000 |
| 2013/06/07 | 206 | 210 | 192 | 199 | 284,000 |
| 2013/06/06 | 225 | 229 | 210 | 211 | 228,000 |
| 2013/06/05 | 236 | 245 | 227 | 229 | 344,000 |
| 2013/06/04 | 223 | 225 | 221 | 224 | 156,000 |
| 2013/06/03 | 225 | 228 | 224 | 226 | 113,000 |
| 2013/05/31 | 236 | 236 | 226 | 227 | 97,000 |
| 2013/05/30 | 232 | 233 | 227 | 228 | 121,000 |
| 2013/05/29 | 232 | 239 | 231 | 238 | 84,000 |
| 2013/05/28 | 226 | 235 | 226 | 229 | 145,000 |
| 2013/05/27 | 230 | 233 | 226 | 228 | 151,000 |
| 2013/05/24 | 238 | 244 | 229 | 235 | 301,000 |
| 2013/05/23 | 257 | 266 | 236 | 237 | 600,000 |
| 2013/05/22 | 270 | 270 | 252 | 255 | 353,000 |
| 2013/05/21 | 268 | 277 | 260 | 271 | 817,000 |
| 2013/05/20 | 265 | 270 | 261 | 270 | 951,000 |
| 2013/05/17 | 244 | 256 | 242 | 256 | 667,000 |
| 2013/05/16 | 248 | 255 | 231 | 241 | 1,264,000 |
| 2013/05/15 | 247 | 256 | 245 | 247 | 744,000 |
| 2013/05/14 | 249 | 250 | 244 | 246 | 378,000 |
| 2013/05/13 | 251 | 251 | 241 | 247 | 337,000 |
| 2013/05/10 | 257 | 259 | 246 | 250 | 413,000 |
| 2013/05/09 | 264 | 265 | 256 | 257 | 494,000 |
| 2013/05/08 | 250 | 269 | 249 | 259 | 1,132,000 |
| 2013/05/07 | 246 | 250 | 245 | 249 | 266,000 |
| 2013/05/02 | 240 | 243 | 240 | 241 | 71,000 |
| 2013/05/01 | 247 | 248 | 241 | 242 | 150,000 |
| 2013/04/30 | 250 | 251 | 243 | 245 | 184,000 |
| 2013/04/26 | 251 | 252 | 244 | 247 | 290,000 |
| 2013/04/25 | 258 | 259 | 245 | 250 | 376,000 |
| 2013/04/24 | 255 | 271 | 255 | 262 | 1,681,000 |
| 2013/04/23 | 243 | 251 | 241 | 250 | 279,000 |
| 2013/04/22 | 241 | 244 | 241 | 243 | 243,000 |
| 2013/04/19 | 243 | 244 | 239 | 240 | 132,000 |
| 2013/04/18 | 242 | 243 | 237 | 243 | 220,000 |
| 2013/04/17 | 238 | 244 | 238 | 244 | 214,000 |
| 2013/04/16 | 237 | 244 | 234 | 238 | 287,000 |
| 2013/04/15 | 244 | 246 | 241 | 242 | 262,000 |
| 2013/04/12 | 246 | 252 | 244 | 244 | 282,000 |
| 2013/04/11 | 250 | 252 | 243 | 249 | 373,000 |
| 2013/04/10 | 253 | 257 | 248 | 249 | 362,000 |
| 2013/04/09 | 260 | 260 | 250 | 256 | 710,000 |
| 2013/04/08 | 254 | 258 | 249 | 256 | 564,000 |
| 2013/04/05 | 258 | 261 | 246 | 248 | 789,000 |
| 2013/04/04 | 240 | 256 | 239 | 256 | 733,000 |
| 2013/04/03 | 240 | 259 | 240 | 246 | 1,608,000 |
| 2013/04/02 | 235 | 246 | 229 | 239 | 1,155,000 |
| 2013/04/01 | 252 | 254 | 232 | 236 | 1,569,000 |
| 2013/03/29 | 273 | 274 | 256 | 258 | 1,672,000 |
| 2013/03/28 | 272 | 276 | 267 | 275 | 2,084,000 |
| 2013/03/27 | 262 | 300 | 259 | 276 | 6,788,000 |
| 2013/03/26 | 267 | 273 | 260 | 266 | 3,017,000 |
| 2013/03/25 | 265 | 286 | 255 | 275 | 8,244,000 |
| 2013/03/22 | 252 | 277 | 240 | 249 | 15,751,000 |
| 2013/03/21 | 231 | 237 | 227 | 229 | 1,350,000 |
| 2013/03/19 | 219 | 246 | 217 | 236 | 5,146,000 |
| 2013/03/18 | 221 | 228 | 216 | 220 | 1,661,000 |
| 2013/03/15 | 226 | 239 | 224 | 228 | 6,752,000 |
| 2013/03/14 | 268 | 269 | 223 | 233 | 39,449,000 |
| 2013/03/13 | 175 | 220 | 174 | 220 | 13,504,000 |
| 2013/03/12 | 176 | 176 | 169 | 170 | 126,000 |
| 2013/03/11 | 174 | 178 | 173 | 174 | 78,000 |
| 2013/03/08 | 171 | 174 | 171 | 171 | 164,000 |
| 2013/03/07 | 174 | 177 | 170 | 170 | 111,000 |
| 2013/03/06 | 163 | 172 | 163 | 171 | 134,000 |
| 2013/03/05 | 162 | 164 | 160 | 162 | 58,000 |
| 2013/03/04 | 158 | 162 | 158 | 162 | 87,000 |
| 2013/03/01 | 158 | 158 | 156 | 157 | 101,000 |
| 2013/02/28 | 161 | 162 | 158 | 160 | 42,000 |
| 2013/02/27 | 160 | 161 | 159 | 161 | 73,000 |
| 2013/02/26 | 160 | 161 | 157 | 159 | 71,000 |
| 2013/02/25 | 165 | 167 | 163 | 164 | 30,000 |
| 2013/02/22 | 164 | 164 | 162 | 162 | 43,000 |
| 2013/02/21 | 165 | 167 | 162 | 163 | 34,000 |
| 2013/02/20 | 165 | 167 | 162 | 163 | 46,000 |
| 2013/02/19 | 156 | 162 | 156 | 161 | 45,000 |
| 2013/02/18 | 148 | 157 | 148 | 157 | 83,000 |
| 2013/02/15 | 155 | 155 | 150 | 152 | 80,000 |
| 2013/02/14 | 159 | 159 | 153 | 158 | 70,000 |
| 2013/02/13 | 164 | 164 | 160 | 160 | 72,000 |
| 2013/02/12 | 168 | 168 | 165 | 166 | 49,000 |
| 2013/02/08 | 165 | 170 | 165 | 169 | 351,000 |
| 2013/02/07 | 182 | 184 | 182 | 182 | 37,000 |
| 2013/02/06 | 185 | 187 | 184 | 184 | 75,000 |
| 2013/02/05 | 186 | 187 | 183 | 183 | 91,000 |
| 2013/02/04 | 181 | 192 | 180 | 188 | 185,000 |
| 2013/02/01 | 174 | 179 | 174 | 177 | 68,000 |
| 2013/01/31 | 177 | 177 | 174 | 175 | 90,000 |
| 2013/01/30 | 169 | 177 | 168 | 176 | 97,000 |
| 2013/01/29 | 164 | 168 | 160 | 167 | 46,000 |
| 2013/01/28 | 167 | 169 | 164 | 164 | 43,000 |
| 2013/01/25 | 164 | 169 | 164 | 167 | 72,000 |
| 2013/01/24 | 162 | 162 | 160 | 161 | 56,000 |
| 2013/01/23 | 166 | 166 | 162 | 162 | 61,000 |
| 2013/01/22 | 167 | 168 | 162 | 166 | 97,000 |
| 2013/01/21 | 164 | 168 | 163 | 167 | 56,000 |
| 2013/01/18 | 166 | 167 | 164 | 165 | 59,000 |
| 2013/01/17 | 165 | 167 | 158 | 161 | 101,000 |
| 2013/01/16 | 168 | 170 | 164 | 166 | 74,000 |
| 2013/01/15 | 173 | 176 | 170 | 170 | 82,000 |
| 2013/01/11 | 173 | 175 | 170 | 175 | 115,000 |
| 2013/01/10 | 173 | 173 | 170 | 172 | 30,000 |
| 2013/01/09 | 168 | 172 | 162 | 171 | 161,000 |
| 2013/01/08 | 172 | 176 | 165 | 171 | 259,000 |
| 2013/01/07 | 168 | 181 | 168 | 170 | 395,000 |
| 2013/01/04 | 161 | 167 | 152 | 164 | 286,000 |