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 |
|---|---|---|---|---|---|
| 2017/12/29 | 515 | 523 | 499 | 501 | 524,000 |
| 2017/12/28 | 521 | 526 | 513 | 515 | 227,000 |
| 2017/12/27 | 512 | 524 | 502 | 522 | 236,000 |
| 2017/12/26 | 511 | 523 | 510 | 511 | 301,000 |
| 2017/12/25 | 495 | 529 | 493 | 513 | 1,013,000 |
| 2017/12/22 | 493 | 496 | 491 | 493 | 158,000 |
| 2017/12/21 | 493 | 495 | 488 | 492 | 168,000 |
| 2017/12/20 | 480 | 494 | 480 | 493 | 473,000 |
| 2017/12/19 | 475 | 478 | 472 | 477 | 218,000 |
| 2017/12/18 | 465 | 480 | 460 | 475 | 444,000 |
| 2017/12/15 | 452 | 460 | 447 | 459 | 223,000 |
| 2017/12/14 | 443 | 452 | 443 | 451 | 164,000 |
| 2017/12/13 | 448 | 449 | 446 | 447 | 166,000 |
| 2017/12/12 | 446 | 454 | 446 | 447 | 151,000 |
| 2017/12/11 | 453 | 453 | 443 | 449 | 225,000 |
| 2017/12/08 | 455 | 460 | 442 | 448 | 319,000 |
| 2017/12/07 | 440 | 453 | 440 | 451 | 316,000 |
| 2017/12/06 | 428 | 444 | 427 | 430 | 467,000 |
| 2017/12/05 | 439 | 439 | 426 | 432 | 292,000 |
| 2017/12/04 | 443 | 449 | 440 | 440 | 272,000 |
| 2017/12/01 | 447 | 450 | 435 | 442 | 280,000 |
| 2017/11/30 | 456 | 461 | 442 | 445 | 308,000 |
| 2017/11/29 | 462 | 470 | 450 | 452 | 449,000 |
| 2017/11/28 | 481 | 485 | 455 | 457 | 599,000 |
| 2017/11/27 | 476 | 484 | 468 | 481 | 475,000 |
| 2017/11/24 | 447 | 474 | 447 | 467 | 502,000 |
| 2017/11/22 | 450 | 460 | 449 | 453 | 414,000 |
| 2017/11/21 | 440 | 449 | 439 | 447 | 327,000 |
| 2017/11/20 | 436 | 442 | 426 | 432 | 350,000 |
| 2017/11/17 | 430 | 443 | 424 | 439 | 1,176,000 |
| 2017/11/16 | 400 | 428 | 397 | 424 | 936,000 |
| 2017/11/15 | 396 | 401 | 393 | 397 | 430,000 |
| 2017/11/14 | 390 | 401 | 390 | 399 | 629,000 |
| 2017/11/13 | 412 | 414 | 388 | 393 | 1,384,000 |
| 2017/11/10 | 414 | 422 | 409 | 420 | 661,000 |
| 2017/11/09 | 404 | 414 | 403 | 412 | 746,000 |
| 2017/11/08 | 399 | 404 | 398 | 402 | 265,000 |
| 2017/11/07 | 401 | 402 | 395 | 400 | 471,000 |
| 2017/11/06 | 391 | 408 | 391 | 402 | 1,040,000 |
| 2017/11/02 | 392 | 393 | 388 | 391 | 364,000 |
| 2017/11/01 | 390 | 394 | 390 | 391 | 500,000 |
| 2017/10/31 | 375 | 389 | 375 | 388 | 399,000 |
| 2017/10/30 | 378 | 379 | 373 | 377 | 333,000 |
| 2017/10/27 | 373 | 378 | 372 | 376 | 278,000 |
| 2017/10/26 | 377 | 377 | 370 | 370 | 147,000 |
| 2017/10/25 | 371 | 381 | 370 | 373 | 367,000 |
| 2017/10/24 | 367 | 370 | 363 | 368 | 186,000 |
| 2017/10/23 | 365 | 373 | 365 | 367 | 265,000 |
| 2017/10/20 | 357 | 363 | 352 | 360 | 472,000 |
| 2017/10/19 | 370 | 373 | 364 | 364 | 399,000 |
| 2017/10/18 | 379 | 379 | 369 | 370 | 412,000 |
| 2017/10/17 | 389 | 389 | 378 | 384 | 521,000 |
| 2017/10/16 | 394 | 398 | 381 | 382 | 584,000 |
| 2017/10/13 | 391 | 395 | 380 | 387 | 816,000 |
| 2017/10/12 | 372 | 388 | 370 | 387 | 513,000 |
| 2017/10/11 | 376 | 382 | 368 | 370 | 600,000 |
| 2017/10/10 | 366 | 381 | 363 | 375 | 1,076,000 |
| 2017/10/06 | 349 | 363 | 349 | 359 | 479,000 |
| 2017/10/05 | 356 | 360 | 348 | 348 | 347,000 |
| 2017/10/04 | 346 | 360 | 344 | 355 | 696,000 |
| 2017/10/03 | 343 | 346 | 336 | 344 | 260,000 |
| 2017/10/02 | 337 | 344 | 335 | 341 | 239,000 |
| 2017/09/29 | 339 | 339 | 333 | 338 | 110,000 |
| 2017/09/28 | 330 | 340 | 330 | 338 | 294,000 |
| 2017/09/27 | 331 | 331 | 327 | 329 | 147,000 |
| 2017/09/26 | 320 | 330 | 320 | 330 | 235,000 |
| 2017/09/25 | 320 | 322 | 318 | 319 | 116,000 |
| 2017/09/22 | 322 | 322 | 316 | 320 | 144,000 |
| 2017/09/21 | 324 | 325 | 321 | 321 | 104,000 |
| 2017/09/20 | 328 | 329 | 320 | 323 | 209,000 |
| 2017/09/19 | 327 | 330 | 324 | 327 | 172,000 |
| 2017/09/15 | 321 | 329 | 320 | 326 | 133,000 |
| 2017/09/14 | 324 | 326 | 317 | 320 | 136,000 |
| 2017/09/13 | 332 | 333 | 324 | 324 | 180,000 |
| 2017/09/12 | 323 | 327 | 321 | 326 | 182,000 |
| 2017/09/11 | 313 | 319 | 311 | 316 | 101,000 |
| 2017/09/08 | 310 | 317 | 309 | 310 | 208,000 |
| 2017/09/07 | 318 | 318 | 312 | 316 | 193,000 |
| 2017/09/06 | 316 | 321 | 301 | 317 | 356,000 |
| 2017/09/05 | 333 | 333 | 314 | 317 | 400,000 |
| 2017/09/04 | 333 | 342 | 327 | 328 | 548,000 |
| 2017/09/01 | 320 | 330 | 313 | 328 | 404,000 |
| 2017/08/31 | 320 | 321 | 318 | 320 | 202,000 |
| 2017/08/30 | 322 | 323 | 317 | 321 | 231,000 |
| 2017/08/29 | 315 | 323 | 315 | 321 | 594,000 |
| 2017/08/28 | 315 | 317 | 309 | 315 | 390,000 |
| 2017/08/25 | 302 | 314 | 300 | 310 | 471,000 |
| 2017/08/24 | 294 | 302 | 294 | 299 | 273,000 |
| 2017/08/23 | 298 | 298 | 293 | 294 | 75,000 |
| 2017/08/22 | 293 | 298 | 291 | 296 | 158,000 |
| 2017/08/21 | 300 | 300 | 290 | 292 | 230,000 |
| 2017/08/18 | 296 | 302 | 294 | 295 | 342,000 |
| 2017/08/17 | 292 | 298 | 291 | 298 | 130,000 |
| 2017/08/16 | 296 | 300 | 289 | 289 | 174,000 |
| 2017/08/15 | 290 | 297 | 287 | 295 | 206,000 |
| 2017/08/14 | 305 | 306 | 286 | 289 | 632,000 |
| 2017/08/10 | 293 | 302 | 291 | 299 | 463,000 |
| 2017/08/09 | 289 | 298 | 288 | 293 | 478,000 |
| 2017/08/08 | 288 | 292 | 287 | 288 | 313,000 |
| 2017/08/07 | 286 | 287 | 284 | 286 | 137,000 |
| 2017/08/04 | 284 | 284 | 282 | 284 | 60,000 |
| 2017/08/03 | 288 | 291 | 283 | 285 | 164,000 |
| 2017/08/02 | 284 | 287 | 283 | 287 | 54,000 |
| 2017/08/01 | 286 | 286 | 282 | 283 | 102,000 |
| 2017/07/31 | 285 | 285 | 281 | 284 | 80,000 |
| 2017/07/28 | 288 | 288 | 282 | 284 | 203,000 |
| 2017/07/27 | 290 | 290 | 286 | 286 | 93,000 |
| 2017/07/26 | 294 | 294 | 286 | 289 | 361,000 |
| 2017/07/25 | 280 | 292 | 279 | 289 | 757,000 |
| 2017/07/24 | 279 | 279 | 276 | 278 | 140,000 |
| 2017/07/21 | 278 | 278 | 275 | 276 | 117,000 |
| 2017/07/20 | 278 | 278 | 275 | 276 | 116,000 |
| 2017/07/19 | 276 | 278 | 275 | 277 | 109,000 |
| 2017/07/18 | 279 | 279 | 274 | 276 | 94,000 |
| 2017/07/14 | 278 | 278 | 273 | 278 | 102,000 |
| 2017/07/13 | 278 | 279 | 277 | 278 | 147,000 |
| 2017/07/12 | 279 | 279 | 276 | 277 | 72,000 |
| 2017/07/11 | 276 | 278 | 275 | 277 | 90,000 |
| 2017/07/10 | 279 | 279 | 275 | 276 | 179,000 |
| 2017/07/07 | 275 | 280 | 274 | 276 | 226,000 |
| 2017/07/06 | 272 | 277 | 270 | 275 | 201,000 |
| 2017/07/05 | 267 | 271 | 266 | 270 | 155,000 |
| 2017/07/04 | 268 | 270 | 267 | 267 | 188,000 |
| 2017/07/03 | 270 | 270 | 267 | 268 | 95,000 |
| 2017/06/30 | 271 | 271 | 268 | 269 | 63,000 |
| 2017/06/29 | 271 | 272 | 270 | 270 | 80,000 |
| 2017/06/28 | 273 | 273 | 269 | 270 | 113,000 |
| 2017/06/27 | 269 | 274 | 269 | 272 | 196,000 |
| 2017/06/26 | 269 | 269 | 267 | 269 | 31,000 |
| 2017/06/23 | 270 | 270 | 267 | 269 | 162,000 |
| 2017/06/22 | 269 | 273 | 269 | 270 | 148,000 |
| 2017/06/21 | 273 | 273 | 269 | 269 | 66,000 |
| 2017/06/20 | 271 | 273 | 269 | 273 | 162,000 |
| 2017/06/19 | 272 | 273 | 270 | 271 | 99,000 |
| 2017/06/16 | 270 | 275 | 270 | 272 | 215,000 |
| 2017/06/15 | 270 | 271 | 267 | 268 | 84,000 |
| 2017/06/14 | 271 | 271 | 269 | 270 | 64,000 |
| 2017/06/13 | 271 | 271 | 270 | 271 | 80,000 |
| 2017/06/12 | 268 | 271 | 268 | 269 | 140,000 |
| 2017/06/09 | 266 | 270 | 266 | 270 | 125,000 |
| 2017/06/08 | 267 | 269 | 265 | 268 | 102,000 |
| 2017/06/07 | 264 | 265 | 250 | 264 | 307,000 |
| 2017/06/06 | 270 | 270 | 264 | 264 | 135,000 |
| 2017/06/05 | 270 | 272 | 266 | 270 | 163,000 |
| 2017/06/02 | 270 | 271 | 269 | 270 | 194,000 |
| 2017/06/01 | 270 | 271 | 267 | 268 | 140,000 |
| 2017/05/31 | 264 | 269 | 264 | 268 | 131,000 |
| 2017/05/30 | 262 | 264 | 261 | 264 | 131,000 |
| 2017/05/29 | 267 | 267 | 259 | 261 | 508,000 |
| 2017/05/26 | 268 | 268 | 264 | 267 | 279,000 |
| 2017/05/25 | 272 | 273 | 268 | 268 | 174,000 |
| 2017/05/24 | 269 | 272 | 269 | 272 | 135,000 |
| 2017/05/23 | 270 | 270 | 268 | 268 | 142,000 |
| 2017/05/22 | 272 | 274 | 269 | 271 | 328,000 |
| 2017/05/19 | 263 | 272 | 263 | 270 | 626,000 |
| 2017/05/18 | 258 | 262 | 257 | 261 | 216,000 |
| 2017/05/17 | 259 | 265 | 258 | 263 | 185,000 |
| 2017/05/16 | 260 | 264 | 260 | 261 | 324,000 |
| 2017/05/15 | 253 | 266 | 253 | 264 | 1,048,000 |
| 2017/05/12 | 254 | 255 | 248 | 248 | 301,000 |
| 2017/05/11 | 254 | 256 | 252 | 256 | 188,000 |
| 2017/05/10 | 256 | 256 | 251 | 252 | 144,000 |
| 2017/05/09 | 253 | 255 | 250 | 254 | 130,000 |
| 2017/05/08 | 250 | 264 | 246 | 251 | 775,000 |
| 2017/05/02 | 246 | 247 | 244 | 247 | 98,000 |
| 2017/05/01 | 246 | 247 | 245 | 246 | 104,000 |
| 2017/04/28 | 245 | 246 | 244 | 246 | 152,000 |
| 2017/04/27 | 242 | 245 | 242 | 244 | 270,000 |
| 2017/04/26 | 241 | 244 | 240 | 242 | 192,000 |
| 2017/04/25 | 237 | 242 | 237 | 241 | 271,000 |
| 2017/04/24 | 241 | 246 | 241 | 242 | 374,000 |
| 2017/04/21 | 237 | 238 | 236 | 238 | 154,000 |
| 2017/04/20 | 237 | 239 | 236 | 237 | 156,000 |
| 2017/04/19 | 235 | 237 | 235 | 237 | 304,000 |
| 2017/04/18 | 240 | 241 | 235 | 237 | 390,000 |
| 2017/04/17 | 242 | 242 | 232 | 237 | 835,000 |
| 2017/04/14 | 249 | 254 | 243 | 246 | 1,339,000 |
| 2017/04/13 | 256 | 261 | 243 | 246 | 3,325,000 |
| 2017/04/12 | 235 | 280 | 235 | 275 | 5,720,000 |
| 2017/04/11 | 231 | 236 | 228 | 233 | 157,000 |
| 2017/04/10 | 233 | 236 | 230 | 232 | 200,000 |
| 2017/04/07 | 231 | 232 | 227 | 229 | 203,000 |
| 2017/04/06 | 226 | 242 | 224 | 226 | 727,000 |
| 2017/04/05 | 228 | 231 | 225 | 227 | 141,000 |
| 2017/04/04 | 232 | 235 | 227 | 229 | 237,000 |
| 2017/04/03 | 234 | 234 | 230 | 232 | 148,000 |
| 2017/03/31 | 242 | 242 | 232 | 233 | 153,000 |
| 2017/03/30 | 240 | 243 | 240 | 241 | 129,000 |
| 2017/03/29 | 242 | 242 | 241 | 242 | 51,000 |
| 2017/03/28 | 242 | 249 | 242 | 245 | 269,000 |
| 2017/03/27 | 244 | 244 | 240 | 242 | 72,000 |
| 2017/03/24 | 241 | 244 | 241 | 244 | 113,000 |
| 2017/03/23 | 241 | 243 | 240 | 242 | 88,000 |
| 2017/03/22 | 245 | 245 | 242 | 242 | 105,000 |
| 2017/03/21 | 248 | 248 | 246 | 247 | 58,000 |
| 2017/03/17 | 246 | 248 | 244 | 247 | 123,000 |
| 2017/03/16 | 244 | 246 | 244 | 246 | 93,000 |
| 2017/03/15 | 251 | 251 | 242 | 245 | 115,000 |
| 2017/03/14 | 252 | 252 | 249 | 251 | 73,000 |
| 2017/03/13 | 252 | 254 | 251 | 252 | 151,000 |
| 2017/03/10 | 250 | 252 | 249 | 252 | 182,000 |
| 2017/03/09 | 249 | 250 | 245 | 249 | 177,000 |
| 2017/03/08 | 247 | 249 | 247 | 247 | 72,000 |
| 2017/03/07 | 246 | 248 | 245 | 248 | 81,000 |
| 2017/03/06 | 245 | 246 | 244 | 245 | 48,000 |
| 2017/03/03 | 245 | 246 | 243 | 245 | 88,000 |
| 2017/03/02 | 245 | 246 | 244 | 244 | 105,000 |
| 2017/03/01 | 240 | 244 | 240 | 244 | 105,000 |
| 2017/02/28 | 238 | 240 | 236 | 239 | 153,000 |
| 2017/02/27 | 240 | 240 | 237 | 237 | 73,000 |
| 2017/02/24 | 241 | 241 | 239 | 239 | 107,000 |
| 2017/02/23 | 242 | 245 | 241 | 242 | 127,000 |
| 2017/02/22 | 242 | 243 | 241 | 242 | 70,000 |
| 2017/02/21 | 238 | 241 | 238 | 241 | 103,000 |
| 2017/02/20 | 239 | 241 | 238 | 238 | 106,000 |
| 2017/02/17 | 241 | 241 | 240 | 241 | 69,000 |
| 2017/02/16 | 239 | 241 | 235 | 241 | 180,000 |
| 2017/02/15 | 241 | 241 | 236 | 238 | 153,000 |
| 2017/02/14 | 240 | 241 | 239 | 240 | 54,000 |
| 2017/02/13 | 240 | 243 | 238 | 240 | 227,000 |
| 2017/02/10 | 244 | 244 | 240 | 241 | 118,000 |
| 2017/02/09 | 241 | 242 | 239 | 242 | 40,000 |
| 2017/02/08 | 242 | 242 | 240 | 241 | 23,000 |
| 2017/02/07 | 240 | 242 | 240 | 240 | 56,000 |
| 2017/02/06 | 242 | 244 | 240 | 241 | 89,000 |
| 2017/02/03 | 239 | 242 | 238 | 241 | 51,000 |
| 2017/02/02 | 245 | 246 | 238 | 239 | 126,000 |
| 2017/02/01 | 241 | 244 | 240 | 243 | 95,000 |
| 2017/01/31 | 243 | 243 | 241 | 242 | 49,000 |
| 2017/01/30 | 244 | 246 | 243 | 244 | 83,000 |
| 2017/01/27 | 245 | 247 | 244 | 246 | 88,000 |
| 2017/01/26 | 241 | 245 | 241 | 244 | 134,000 |
| 2017/01/25 | 237 | 241 | 235 | 239 | 86,000 |
| 2017/01/24 | 236 | 236 | 231 | 235 | 122,000 |
| 2017/01/23 | 239 | 240 | 237 | 239 | 60,000 |
| 2017/01/20 | 234 | 242 | 234 | 239 | 151,000 |
| 2017/01/19 | 238 | 240 | 235 | 237 | 131,000 |
| 2017/01/18 | 236 | 237 | 234 | 236 | 81,000 |
| 2017/01/17 | 243 | 243 | 236 | 238 | 110,000 |
| 2017/01/16 | 245 | 245 | 242 | 242 | 84,000 |
| 2017/01/13 | 247 | 248 | 245 | 245 | 77,000 |
| 2017/01/12 | 247 | 248 | 244 | 247 | 161,000 |
| 2017/01/11 | 246 | 248 | 246 | 247 | 96,000 |
| 2017/01/10 | 245 | 246 | 243 | 245 | 131,000 |
| 2017/01/06 | 245 | 249 | 245 | 245 | 176,000 |
| 2017/01/05 | 249 | 250 | 247 | 248 | 160,000 |
| 2017/01/04 | 246 | 249 | 243 | 248 | 276,000 |