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 |
---|---|---|---|---|---|
2016/12/30 | 239 | 244 | 238 | 243 | 150,000 |
2016/12/29 | 241 | 244 | 238 | 239 | 191,000 |
2016/12/28 | 236 | 245 | 236 | 244 | 444,000 |
2016/12/27 | 232 | 234 | 231 | 234 | 209,000 |
2016/12/26 | 236 | 236 | 232 | 234 | 136,000 |
2016/12/22 | 239 | 239 | 233 | 235 | 245,000 |
2016/12/21 | 239 | 240 | 236 | 237 | 213,000 |
2016/12/20 | 239 | 239 | 234 | 239 | 262,000 |
2016/12/19 | 234 | 239 | 234 | 238 | 168,000 |
2016/12/16 | 236 | 237 | 232 | 233 | 112,000 |
2016/12/15 | 233 | 236 | 232 | 235 | 210,000 |
2016/12/14 | 232 | 233 | 227 | 233 | 162,000 |
2016/12/13 | 231 | 233 | 230 | 232 | 156,000 |
2016/12/12 | 235 | 236 | 229 | 234 | 239,000 |
2016/12/09 | 233 | 235 | 232 | 235 | 180,000 |
2016/12/08 | 234 | 236 | 230 | 235 | 229,000 |
2016/12/07 | 233 | 233 | 230 | 232 | 216,000 |
2016/12/06 | 227 | 234 | 226 | 233 | 247,000 |
2016/12/05 | 225 | 227 | 224 | 225 | 138,000 |
2016/12/02 | 225 | 226 | 222 | 225 | 261,000 |
2016/12/01 | 226 | 229 | 225 | 227 | 183,000 |
2016/11/30 | 228 | 228 | 222 | 225 | 233,000 |
2016/11/29 | 229 | 229 | 225 | 228 | 157,000 |
2016/11/28 | 228 | 231 | 226 | 229 | 195,000 |
2016/11/25 | 231 | 235 | 229 | 230 | 329,000 |
2016/11/24 | 229 | 231 | 227 | 231 | 186,000 |
2016/11/22 | 230 | 230 | 225 | 228 | 187,000 |
2016/11/21 | 231 | 232 | 226 | 229 | 237,000 |
2016/11/18 | 224 | 233 | 222 | 231 | 380,000 |
2016/11/17 | 221 | 223 | 220 | 222 | 139,000 |
2016/11/16 | 221 | 227 | 221 | 223 | 203,000 |
2016/11/15 | 220 | 223 | 216 | 220 | 212,000 |
2016/11/14 | 212 | 224 | 212 | 219 | 516,000 |
2016/11/11 | 209 | 213 | 209 | 210 | 209,000 |
2016/11/10 | 204 | 210 | 203 | 208 | 255,000 |
2016/11/09 | 209 | 209 | 198 | 199 | 292,000 |
2016/11/08 | 210 | 210 | 205 | 209 | 63,000 |
2016/11/07 | 204 | 209 | 203 | 208 | 156,000 |
2016/11/04 | 204 | 204 | 198 | 202 | 163,000 |
2016/11/02 | 207 | 207 | 203 | 204 | 138,000 |
2016/11/01 | 209 | 209 | 206 | 209 | 84,000 |
2016/10/31 | 206 | 209 | 206 | 208 | 137,000 |
2016/10/28 | 202 | 205 | 202 | 205 | 269,000 |
2016/10/27 | 201 | 203 | 200 | 202 | 171,000 |
2016/10/26 | 203 | 204 | 201 | 203 | 98,000 |
2016/10/25 | 203 | 205 | 202 | 204 | 147,000 |
2016/10/24 | 203 | 203 | 202 | 203 | 43,000 |
2016/10/21 | 202 | 203 | 201 | 203 | 67,000 |
2016/10/20 | 200 | 203 | 200 | 202 | 104,000 |
2016/10/19 | 198 | 200 | 197 | 198 | 113,000 |
2016/10/18 | 195 | 197 | 195 | 196 | 63,000 |
2016/10/17 | 195 | 196 | 194 | 195 | 49,000 |
2016/10/14 | 193 | 195 | 193 | 194 | 52,000 |
2016/10/13 | 194 | 195 | 192 | 194 | 152,000 |
2016/10/12 | 195 | 196 | 193 | 194 | 100,000 |
2016/10/11 | 195 | 196 | 193 | 196 | 124,000 |
2016/10/07 | 196 | 196 | 194 | 195 | 95,000 |
2016/10/06 | 195 | 197 | 195 | 196 | 112,000 |
2016/10/05 | 194 | 197 | 193 | 195 | 151,000 |
2016/10/04 | 192 | 195 | 192 | 193 | 92,000 |
2016/10/03 | 192 | 193 | 191 | 192 | 62,000 |
2016/09/30 | 191 | 193 | 191 | 191 | 60,000 |
2016/09/29 | 192 | 195 | 190 | 193 | 129,000 |
2016/09/28 | 191 | 191 | 189 | 191 | 51,000 |
2016/09/27 | 189 | 191 | 188 | 191 | 69,000 |
2016/09/26 | 189 | 191 | 188 | 190 | 73,000 |
2016/09/23 | 189 | 190 | 188 | 189 | 102,000 |
2016/09/21 | 187 | 188 | 186 | 188 | 77,000 |
2016/09/20 | 187 | 187 | 185 | 187 | 42,000 |
2016/09/16 | 185 | 187 | 184 | 187 | 80,000 |
2016/09/15 | 189 | 189 | 185 | 185 | 106,000 |
2016/09/14 | 187 | 189 | 187 | 189 | 36,000 |
2016/09/13 | 188 | 189 | 187 | 188 | 49,000 |
2016/09/12 | 187 | 188 | 186 | 188 | 75,000 |
2016/09/09 | 189 | 190 | 189 | 189 | 85,000 |
2016/09/08 | 190 | 190 | 188 | 189 | 86,000 |
2016/09/07 | 187 | 190 | 187 | 190 | 92,000 |
2016/09/06 | 188 | 189 | 187 | 187 | 74,000 |
2016/09/05 | 189 | 191 | 186 | 187 | 100,000 |
2016/09/02 | 187 | 189 | 187 | 188 | 34,000 |
2016/09/01 | 188 | 189 | 186 | 187 | 63,000 |
2016/08/31 | 187 | 188 | 186 | 187 | 34,000 |
2016/08/30 | 187 | 188 | 184 | 186 | 57,000 |
2016/08/29 | 186 | 187 | 186 | 187 | 84,000 |
2016/08/26 | 188 | 188 | 184 | 184 | 109,000 |
2016/08/25 | 190 | 190 | 187 | 188 | 20,000 |
2016/08/24 | 190 | 193 | 189 | 189 | 25,000 |
2016/08/23 | 193 | 195 | 189 | 191 | 102,000 |
2016/08/22 | 187 | 193 | 187 | 193 | 130,000 |
2016/08/19 | 187 | 187 | 185 | 186 | 88,000 |
2016/08/18 | 185 | 186 | 184 | 185 | 44,000 |
2016/08/17 | 182 | 187 | 181 | 187 | 115,000 |
2016/08/16 | 184 | 185 | 183 | 183 | 58,000 |
2016/08/15 | 186 | 186 | 183 | 185 | 27,000 |
2016/08/12 | 186 | 186 | 184 | 185 | 114,000 |
2016/08/10 | 185 | 186 | 184 | 185 | 126,000 |
2016/08/09 | 181 | 183 | 180 | 181 | 87,000 |
2016/08/08 | 184 | 184 | 182 | 183 | 41,000 |
2016/08/05 | 185 | 185 | 181 | 183 | 68,000 |
2016/08/04 | 179 | 187 | 178 | 183 | 137,000 |
2016/08/03 | 182 | 182 | 179 | 179 | 86,000 |
2016/08/02 | 183 | 184 | 181 | 182 | 58,000 |
2016/08/01 | 184 | 184 | 181 | 182 | 54,000 |
2016/07/29 | 182 | 183 | 179 | 183 | 78,000 |
2016/07/28 | 183 | 184 | 181 | 182 | 93,000 |
2016/07/27 | 183 | 185 | 182 | 185 | 139,000 |
2016/07/26 | 186 | 186 | 182 | 183 | 110,000 |
2016/07/25 | 187 | 188 | 185 | 186 | 71,000 |
2016/07/22 | 185 | 186 | 185 | 186 | 86,000 |
2016/07/21 | 188 | 190 | 187 | 188 | 79,000 |
2016/07/20 | 189 | 189 | 185 | 187 | 49,000 |
2016/07/19 | 187 | 189 | 186 | 189 | 48,000 |
2016/07/15 | 189 | 189 | 185 | 187 | 136,000 |
2016/07/14 | 187 | 188 | 185 | 185 | 77,000 |
2016/07/13 | 188 | 188 | 183 | 186 | 113,000 |
2016/07/12 | 182 | 186 | 182 | 184 | 185,000 |
2016/07/11 | 176 | 180 | 176 | 179 | 124,000 |
2016/07/08 | 177 | 179 | 173 | 173 | 119,000 |
2016/07/07 | 180 | 180 | 176 | 177 | 65,000 |
2016/07/06 | 182 | 182 | 178 | 180 | 86,000 |
2016/07/05 | 181 | 183 | 180 | 183 | 44,000 |
2016/07/04 | 181 | 183 | 181 | 182 | 74,000 |
2016/07/01 | 181 | 183 | 178 | 179 | 162,000 |
2016/06/30 | 184 | 185 | 181 | 181 | 50,000 |
2016/06/29 | 180 | 185 | 179 | 180 | 69,000 |
2016/06/28 | 177 | 179 | 175 | 177 | 93,000 |
2016/06/27 | 177 | 181 | 176 | 178 | 158,000 |
2016/06/24 | 193 | 193 | 172 | 176 | 375,000 |
2016/06/23 | 185 | 191 | 183 | 191 | 103,000 |
2016/06/22 | 193 | 193 | 182 | 185 | 111,000 |
2016/06/21 | 189 | 193 | 186 | 191 | 114,000 |
2016/06/20 | 185 | 190 | 185 | 187 | 205,000 |
2016/06/17 | 185 | 185 | 182 | 183 | 52,000 |
2016/06/16 | 190 | 190 | 181 | 182 | 317,000 |
2016/06/15 | 190 | 191 | 187 | 190 | 87,000 |
2016/06/14 | 192 | 192 | 188 | 189 | 172,000 |
2016/06/13 | 199 | 199 | 193 | 194 | 212,000 |
2016/06/10 | 202 | 202 | 199 | 201 | 109,000 |
2016/06/09 | 201 | 202 | 199 | 200 | 210,000 |
2016/06/08 | 199 | 202 | 199 | 201 | 70,000 |
2016/06/07 | 201 | 201 | 200 | 200 | 67,000 |
2016/06/06 | 198 | 201 | 196 | 199 | 128,000 |
2016/06/03 | 199 | 202 | 199 | 200 | 92,000 |
2016/06/02 | 203 | 203 | 199 | 199 | 131,000 |
2016/06/01 | 205 | 205 | 203 | 204 | 114,000 |
2016/05/31 | 202 | 207 | 202 | 206 | 168,000 |
2016/05/30 | 200 | 202 | 200 | 202 | 138,000 |
2016/05/27 | 199 | 200 | 199 | 200 | 37,000 |
2016/05/26 | 201 | 201 | 198 | 200 | 151,000 |
2016/05/25 | 201 | 203 | 199 | 200 | 126,000 |
2016/05/24 | 202 | 202 | 199 | 200 | 91,000 |
2016/05/23 | 202 | 203 | 200 | 202 | 92,000 |
2016/05/20 | 200 | 203 | 199 | 200 | 146,000 |
2016/05/19 | 202 | 202 | 201 | 202 | 74,000 |
2016/05/18 | 198 | 203 | 198 | 200 | 171,000 |
2016/05/17 | 201 | 201 | 198 | 200 | 218,000 |
2016/05/16 | 201 | 205 | 200 | 200 | 191,000 |
2016/05/13 | 212 | 214 | 201 | 201 | 733,000 |
2016/05/12 | 217 | 222 | 216 | 222 | 76,000 |
2016/05/11 | 218 | 221 | 217 | 220 | 177,000 |
2016/05/10 | 211 | 216 | 209 | 216 | 133,000 |
2016/05/09 | 207 | 211 | 207 | 209 | 162,000 |
2016/05/06 | 209 | 209 | 205 | 206 | 102,000 |
2016/05/02 | 210 | 211 | 207 | 208 | 154,000 |
2016/04/28 | 218 | 220 | 215 | 216 | 151,000 |
2016/04/27 | 222 | 222 | 216 | 216 | 170,000 |
2016/04/26 | 225 | 226 | 218 | 221 | 148,000 |
2016/04/25 | 228 | 229 | 224 | 226 | 125,000 |
2016/04/22 | 226 | 227 | 223 | 227 | 108,000 |
2016/04/21 | 224 | 227 | 223 | 226 | 276,000 |
2016/04/20 | 229 | 230 | 221 | 222 | 168,000 |
2016/04/19 | 223 | 227 | 220 | 226 | 86,000 |
2016/04/18 | 225 | 225 | 218 | 218 | 180,000 |
2016/04/15 | 228 | 231 | 226 | 231 | 100,000 |
2016/04/14 | 228 | 231 | 226 | 229 | 122,000 |
2016/04/13 | 225 | 226 | 221 | 226 | 83,000 |
2016/04/12 | 214 | 221 | 214 | 218 | 99,000 |
2016/04/11 | 218 | 218 | 210 | 213 | 93,000 |
2016/04/08 | 206 | 216 | 205 | 214 | 138,000 |
2016/04/07 | 207 | 213 | 207 | 208 | 140,000 |
2016/04/06 | 208 | 208 | 202 | 206 | 157,000 |
2016/04/05 | 219 | 220 | 206 | 208 | 188,000 |
2016/04/04 | 217 | 220 | 215 | 218 | 158,000 |
2016/04/01 | 229 | 229 | 217 | 218 | 201,000 |
2016/03/31 | 231 | 231 | 224 | 226 | 276,000 |
2016/03/30 | 241 | 241 | 231 | 231 | 217,000 |
2016/03/29 | 242 | 242 | 201 | 240 | 494,000 |
2016/03/28 | 252 | 252 | 246 | 248 | 181,000 |
2016/03/25 | 253 | 253 | 245 | 249 | 172,000 |
2016/03/24 | 256 | 256 | 245 | 252 | 297,000 |
2016/03/23 | 256 | 258 | 253 | 256 | 208,000 |
2016/03/22 | 254 | 258 | 251 | 254 | 236,000 |
2016/03/18 | 254 | 257 | 252 | 253 | 252,000 |
2016/03/17 | 259 | 260 | 255 | 257 | 397,000 |
2016/03/16 | 269 | 269 | 252 | 259 | 1,518,000 |
2016/03/15 | 247 | 247 | 243 | 245 | 151,000 |
2016/03/14 | 245 | 247 | 243 | 246 | 165,000 |
2016/03/11 | 240 | 244 | 237 | 244 | 186,000 |
2016/03/10 | 241 | 244 | 240 | 240 | 128,000 |
2016/03/09 | 237 | 241 | 236 | 238 | 154,000 |
2016/03/08 | 244 | 244 | 238 | 243 | 249,000 |
2016/03/07 | 247 | 248 | 238 | 246 | 379,000 |
2016/03/04 | 233 | 243 | 231 | 242 | 415,000 |
2016/03/03 | 228 | 237 | 228 | 234 | 283,000 |
2016/03/02 | 225 | 228 | 224 | 227 | 147,000 |
2016/03/01 | 215 | 217 | 214 | 217 | 175,000 |
2016/02/29 | 228 | 229 | 206 | 217 | 317,000 |
2016/02/26 | 228 | 233 | 225 | 226 | 107,000 |
2016/02/25 | 221 | 233 | 221 | 229 | 284,000 |
2016/02/24 | 218 | 223 | 216 | 220 | 145,000 |
2016/02/23 | 227 | 228 | 223 | 223 | 90,000 |
2016/02/22 | 219 | 225 | 219 | 223 | 132,000 |
2016/02/19 | 224 | 225 | 220 | 223 | 174,000 |
2016/02/18 | 224 | 231 | 222 | 227 | 345,000 |
2016/02/17 | 212 | 221 | 212 | 217 | 216,000 |
2016/02/16 | 209 | 220 | 208 | 212 | 310,000 |
2016/02/15 | 199 | 218 | 198 | 210 | 526,000 |
2016/02/12 | 188 | 194 | 184 | 186 | 343,000 |
2016/02/10 | 211 | 212 | 198 | 202 | 248,000 |
2016/02/09 | 215 | 217 | 210 | 211 | 172,000 |
2016/02/08 | 214 | 227 | 214 | 226 | 164,000 |
2016/02/05 | 220 | 222 | 215 | 218 | 178,000 |
2016/02/04 | 227 | 229 | 223 | 223 | 147,000 |
2016/02/03 | 234 | 234 | 224 | 227 | 190,000 |
2016/02/02 | 239 | 243 | 239 | 240 | 137,000 |
2016/02/01 | 247 | 247 | 241 | 244 | 264,000 |
2016/01/29 | 229 | 240 | 226 | 240 | 268,000 |
2016/01/28 | 227 | 231 | 224 | 226 | 146,000 |
2016/01/27 | 223 | 227 | 223 | 227 | 189,000 |
2016/01/26 | 215 | 223 | 212 | 217 | 232,000 |
2016/01/25 | 219 | 222 | 213 | 221 | 279,000 |
2016/01/22 | 208 | 212 | 201 | 211 | 440,000 |
2016/01/21 | 204 | 216 | 202 | 203 | 262,000 |
2016/01/20 | 221 | 221 | 208 | 208 | 265,000 |
2016/01/19 | 218 | 224 | 217 | 220 | 124,000 |
2016/01/18 | 217 | 220 | 213 | 219 | 175,000 |
2016/01/15 | 228 | 230 | 224 | 224 | 169,000 |
2016/01/14 | 229 | 230 | 223 | 227 | 159,000 |
2016/01/13 | 229 | 235 | 228 | 231 | 216,000 |
2016/01/12 | 235 | 235 | 223 | 225 | 167,000 |
2016/01/08 | 240 | 245 | 237 | 237 | 147,000 |
2016/01/07 | 246 | 246 | 240 | 241 | 119,000 |
2016/01/06 | 248 | 251 | 242 | 245 | 109,000 |
2016/01/05 | 243 | 251 | 243 | 249 | 108,000 |
2016/01/04 | 246 | 248 | 241 | 246 | 258,000 |