8093 極東貿易(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 363 | 363 | 353 | 353 | 33,000 | 882.50 |
| 2007-12-27 | 362 | 366 | 358 | 362 | 48,000 | 905 |
| 2007-12-26 | 353 | 364 | 353 | 364 | 98,000 | 910 |
| 2007-12-25 | 358 | 359 | 352 | 353 | 56,000 | 882.50 |
| 2007-12-21 | 357 | 360 | 347 | 353 | 69,000 | 882.50 |
| 2007-12-20 | 360 | 363 | 352 | 357 | 89,000 | 892.50 |
| 2007-12-19 | 372 | 373 | 355 | 355 | 76,000 | 887.50 |
| 2007-12-18 | 377 | 378 | 360 | 369 | 109,000 | 922.50 |
| 2007-12-17 | 388 | 389 | 375 | 382 | 184,000 | 955 |
| 2007-12-14 | 370 | 374 | 366 | 373 | 206,000 | 932.50 |
| 2007-12-13 | 362 | 365 | 360 | 365 | 69,000 | 912.50 |
| 2007-12-12 | 365 | 365 | 364 | 364 | 61,000 | 910 |
| 2007-12-11 | 365 | 367 | 364 | 366 | 39,000 | 915 |
| 2007-12-10 | 365 | 365 | 356 | 362 | 78,000 | 905 |
| 2007-12-07 | 350 | 357 | 348 | 355 | 24,000 | 887.50 |
| 2007-12-06 | 350 | 358 | 346 | 355 | 40,000 | 887.50 |
| 2007-12-05 | 343 | 350 | 343 | 350 | 26,000 | 875 |
| 2007-12-04 | 356 | 361 | 353 | 353 | 24,000 | 882.50 |
| 2007-12-03 | 358 | 361 | 356 | 358 | 15,000 | 895 |
| 2007-11-30 | 360 | 364 | 359 | 363 | 40,000 | 907.50 |
| 2007-11-29 | 350 | 359 | 349 | 359 | 70,000 | 897.50 |
| 2007-11-28 | 320 | 345 | 320 | 345 | 53,000 | 862.50 |
| 2007-11-27 | 322 | 331 | 317 | 330 | 22,000 | 825 |
| 2007-11-26 | 317 | 327 | 311 | 327 | 22,000 | 817.50 |
| 2007-11-22 | 313 | 322 | 313 | 320 | 16,000 | 800 |
| 2007-11-21 | 326 | 326 | 309 | 313 | 49,000 | 782.50 |
| 2007-11-20 | 315 | 316 | 315 | 316 | 30,000 | 790 |
| 2007-11-19 | 313 | 315 | 313 | 314 | 23,000 | 785 |
| 2007-11-16 | 323 | 325 | 318 | 320 | 16,000 | 800 |
| 2007-11-15 | 326 | 326 | 321 | 323 | 19,000 | 807.50 |
| 2007-11-14 | 328 | 328 | 321 | 321 | 17,000 | 802.50 |
| 2007-11-13 | 315 | 321 | 311 | 318 | 29,000 | 795 |
| 2007-11-12 | 325 | 325 | 320 | 322 | 22,000 | 805 |
| 2007-11-09 | 338 | 338 | 329 | 330 | 33,000 | 825 |
| 2007-11-08 | 334 | 340 | 330 | 333 | 68,000 | 832.50 |
| 2007-11-07 | 359 | 370 | 344 | 349 | 139,000 | 872.50 |
| 2007-11-06 | 331 | 334 | 331 | 334 | 15,000 | 835 |
| 2007-11-05 | 340 | 340 | 336 | 336 | 12,000 | 840 |
| 2007-11-02 | 343 | 347 | 343 | 345 | 23,000 | 862.50 |
| 2007-11-01 | 351 | 352 | 350 | 352 | 16,000 | 880 |
| 2007-10-31 | 345 | 350 | 345 | 346 | 12,000 | 865 |
| 2007-10-30 | 339 | 344 | 339 | 341 | 24,000 | 852.50 |
| 2007-10-29 | 331 | 340 | 331 | 339 | 14,000 | 847.50 |
| 2007-10-26 | 339 | 339 | 334 | 336 | 14,000 | 840 |
| 2007-10-25 | 337 | 340 | 335 | 339 | 13,000 | 847.50 |
| 2007-10-24 | 339 | 342 | 339 | 342 | 4,000 | 855 |
| 2007-10-23 | 341 | 342 | 340 | 342 | 19,000 | 855 |
| 2007-10-22 | 335 | 342 | 333 | 342 | 25,000 | 855 |
| 2007-10-19 | 358 | 358 | 350 | 350 | 68,000 | 875 |
| 2007-10-18 | 350 | 354 | 350 | 351 | 13,000 | 877.50 |
| 2007-10-17 | 349 | 353 | 349 | 350 | 11,000 | 875 |
| 2007-10-16 | 350 | 357 | 350 | 354 | 14,000 | 885 |
| 2007-10-15 | 359 | 360 | 355 | 357 | 13,000 | 892.50 |
| 2007-10-12 | 355 | 357 | 354 | 354 | 45,000 | 885 |
| 2007-10-11 | 357 | 359 | 355 | 359 | 35,000 | 897.50 |
| 2007-10-10 | 353 | 356 | 352 | 356 | 9,000 | 890 |
| 2007-10-09 | 357 | 359 | 357 | 357 | 31,000 | 892.50 |
| 2007-10-05 | 356 | 357 | 355 | 355 | 17,000 | 887.50 |
| 2007-10-04 | 355 | 359 | 353 | 359 | 19,000 | 897.50 |
| 2007-10-03 | 357 | 361 | 355 | 355 | 28,000 | 887.50 |
| 2007-10-02 | 361 | 361 | 357 | 358 | 17,000 | 895 |
| 2007-10-01 | 359 | 360 | 359 | 360 | 12,000 | 900 |
| 2007-09-28 | 356 | 362 | 351 | 362 | 49,000 | 905 |
| 2007-09-27 | 346 | 356 | 345 | 356 | 53,000 | 890 |
| 2007-09-26 | 328 | 337 | 328 | 337 | 62,000 | 842.50 |
| 2007-09-25 | 329 | 329 | 327 | 327 | 4,000 | 817.50 |
| 2007-09-21 | 327 | 328 | 327 | 328 | 12,000 | 820 |
| 2007-09-20 | 330 | 330 | 323 | 327 | 26,000 | 817.50 |
| 2007-09-19 | 326 | 326 | 325 | 325 | 9,000 | 812.50 |
| 2007-09-18 | 325 | 325 | 320 | 321 | 42,000 | 802.50 |
| 2007-09-14 | 326 | 331 | 321 | 324 | 39,000 | 810 |
| 2007-09-13 | 317 | 324 | 317 | 322 | 66,000 | 805 |
| 2007-09-12 | 326 | 326 | 322 | 322 | 40,000 | 805 |
| 2007-09-11 | 320 | 329 | 320 | 329 | 23,000 | 822.50 |
| 2007-09-10 | 329 | 332 | 329 | 330 | 24,000 | 825 |
| 2007-09-07 | 332 | 332 | 330 | 330 | 18,000 | 825 |
| 2007-09-06 | 327 | 335 | 315 | 334 | 59,000 | 835 |
| 2007-09-05 | 331 | 331 | 328 | 330 | 12,000 | 825 |
| 2007-09-04 | 334 | 334 | 330 | 330 | 16,000 | 825 |
| 2007-09-03 | 335 | 338 | 333 | 334 | 22,000 | 835 |
| 2007-08-31 | 323 | 333 | 323 | 333 | 27,000 | 832.50 |
| 2007-08-30 | 325 | 325 | 322 | 323 | 19,000 | 807.50 |
| 2007-08-29 | 321 | 323 | 321 | 321 | 29,000 | 802.50 |
| 2007-08-27 | 325 | 332 | 324 | 329 | 59,000 | 822.50 |
| 2007-08-24 | 324 | 329 | 322 | 329 | 22,000 | 822.50 |
| 2007-08-23 | 323 | 329 | 323 | 329 | 24,000 | 822.50 |
| 2007-08-22 | 322 | 323 | 318 | 323 | 31,000 | 807.50 |
| 2007-08-21 | 319 | 324 | 318 | 323 | 20,000 | 807.50 |
| 2007-08-20 | 332 | 337 | 314 | 318 | 43,000 | 795 |
| 2007-08-17 | 332 | 335 | 310 | 311 | 40,000 | 777.50 |
| 2007-08-16 | 333 | 337 | 327 | 332 | 30,000 | 830 |
| 2007-08-15 | 343 | 343 | 337 | 338 | 16,000 | 845 |
| 2007-08-14 | 337 | 347 | 337 | 340 | 23,000 | 850 |
| 2007-08-13 | 333 | 339 | 330 | 337 | 129,000 | 842.50 |
| 2007-08-10 | 345 | 345 | 333 | 333 | 35,000 | 832.50 |
| 2007-08-09 | 351 | 351 | 345 | 347 | 81,000 | 867.50 |
| 2007-08-08 | 350 | 352 | 348 | 350 | 59,000 | 875 |
| 2007-08-07 | 345 | 348 | 345 | 348 | 29,000 | 870 |
| 2007-08-06 | 345 | 349 | 345 | 349 | 56,000 | 872.50 |
| 2007-08-03 | 358 | 358 | 351 | 353 | 20,000 | 882.50 |
| 2007-08-02 | 365 | 365 | 350 | 357 | 110,000 | 892.50 |
| 2007-08-01 | 364 | 364 | 355 | 361 | 89,000 | 902.50 |
| 2007-07-31 | 364 | 371 | 364 | 370 | 10,000 | 925 |
| 2007-07-30 | 363 | 363 | 360 | 362 | 25,000 | 905 |
| 2007-07-27 | 365 | 365 | 361 | 363 | 35,000 | 907.50 |
| 2007-07-26 | 374 | 374 | 367 | 367 | 30,000 | 917.50 |
| 2007-07-25 | 375 | 377 | 373 | 373 | 29,000 | 932.50 |
| 2007-07-24 | 375 | 379 | 375 | 379 | 12,000 | 947.50 |
| 2007-07-23 | 379 | 379 | 371 | 371 | 30,000 | 927.50 |
| 2007-07-20 | 381 | 383 | 379 | 379 | 33,000 | 947.50 |
| 2007-07-19 | 376 | 381 | 376 | 380 | 22,000 | 950 |
| 2007-07-18 | 382 | 382 | 376 | 376 | 41,000 | 940 |
| 2007-07-17 | 384 | 384 | 380 | 381 | 60,000 | 952.50 |
| 2007-07-13 | 384 | 386 | 382 | 382 | 61,000 | 955 |
| 2007-07-12 | 390 | 391 | 383 | 384 | 56,000 | 960 |
| 2007-07-11 | 390 | 390 | 382 | 386 | 128,000 | 965 |
| 2007-07-10 | 389 | 392 | 387 | 388 | 57,000 | 970 |
| 2007-07-09 | 388 | 388 | 386 | 387 | 41,000 | 967.50 |
| 2007-07-06 | 389 | 390 | 384 | 385 | 129,000 | 962.50 |
| 2007-07-05 | 395 | 405 | 387 | 390 | 436,000 | 975 |
| 2007-07-04 | 390 | 393 | 389 | 390 | 152,000 | 975 |
| 2007-07-03 | 395 | 395 | 390 | 391 | 58,000 | 977.50 |
| 2007-07-02 | 391 | 393 | 391 | 393 | 13,000 | 982.50 |
| 2007-06-29 | 391 | 393 | 391 | 393 | 10,000 | 982.50 |
| 2007-06-28 | 390 | 395 | 390 | 394 | 14,000 | 985 |
| 2007-06-27 | 390 | 395 | 389 | 392 | 21,000 | 980 |
| 2007-06-26 | 390 | 390 | 389 | 389 | 30,000 | 972.50 |
| 2007-06-25 | 395 | 395 | 391 | 391 | 25,000 | 977.50 |
| 2007-06-22 | 395 | 395 | 391 | 394 | 25,000 | 985 |
| 2007-06-21 | 392 | 396 | 392 | 395 | 38,000 | 987.50 |
| 2007-06-20 | 401 | 403 | 396 | 397 | 50,000 | 992.50 |
| 2007-06-19 | 408 | 409 | 393 | 401 | 61,000 | 1,002.50 |
| 2007-06-18 | 412 | 412 | 407 | 410 | 52,000 | 1,025 |
| 2007-06-15 | 414 | 414 | 408 | 409 | 52,000 | 1,022.50 |
| 2007-06-14 | 403 | 405 | 403 | 404 | 36,000 | 1,010 |
| 2007-06-13 | 398 | 403 | 396 | 400 | 36,000 | 1,000 |
| 2007-06-12 | 399 | 400 | 397 | 397 | 21,000 | 992.50 |
| 2007-06-11 | 399 | 400 | 398 | 398 | 15,000 | 995 |
| 2007-06-08 | 402 | 402 | 395 | 396 | 44,000 | 990 |
| 2007-06-07 | 395 | 399 | 393 | 397 | 30,000 | 992.50 |
| 2007-06-06 | 391 | 400 | 390 | 393 | 58,000 | 982.50 |
| 2007-06-05 | 394 | 395 | 390 | 394 | 62,000 | 985 |
| 2007-06-04 | 393 | 396 | 392 | 394 | 30,000 | 985 |
| 2007-06-01 | 400 | 402 | 395 | 395 | 29,000 | 987.50 |
| 2007-05-31 | 390 | 397 | 390 | 396 | 22,000 | 990 |
| 2007-05-30 | 398 | 398 | 391 | 391 | 15,000 | 977.50 |
| 2007-05-29 | 393 | 394 | 393 | 393 | 18,000 | 982.50 |
| 2007-05-28 | 395 | 400 | 395 | 400 | 13,000 | 1,000 |
| 2007-05-25 | 401 | 401 | 395 | 396 | 21,000 | 990 |
| 2007-05-24 | 405 | 405 | 400 | 400 | 10,000 | 1,000 |
| 2007-05-23 | 400 | 406 | 399 | 404 | 19,000 | 1,010 |
| 2007-05-22 | 399 | 403 | 394 | 400 | 36,000 | 1,000 |
| 2007-05-21 | 393 | 397 | 393 | 395 | 18,000 | 987.50 |
| 2007-05-18 | 406 | 406 | 390 | 395 | 40,000 | 987.50 |
| 2007-05-17 | 414 | 414 | 403 | 403 | 50,000 | 1,007.50 |
| 2007-05-16 | 411 | 414 | 406 | 410 | 52,000 | 1,025 |
| 2007-05-15 | 428 | 433 | 426 | 428 | 42,000 | 1,070 |
| 2007-05-14 | 424 | 431 | 423 | 428 | 54,000 | 1,070 |
| 2007-05-11 | 423 | 429 | 421 | 422 | 24,000 | 1,055 |
| 2007-05-10 | 434 | 434 | 431 | 431 | 19,000 | 1,077.50 |
| 2007-05-09 | 435 | 435 | 431 | 433 | 32,000 | 1,082.50 |
| 2007-05-08 | 439 | 442 | 431 | 433 | 87,000 | 1,082.50 |
| 2007-05-07 | 416 | 420 | 414 | 419 | 17,000 | 1,047.50 |
| 2007-05-02 | 414 | 415 | 411 | 415 | 22,000 | 1,037.50 |
| 2007-05-01 | 416 | 417 | 412 | 412 | 26,000 | 1,030 |
| 2007-04-27 | 414 | 418 | 411 | 412 | 54,000 | 1,030 |
| 2007-04-26 | 408 | 414 | 406 | 411 | 47,000 | 1,027.50 |
| 2007-04-25 | 405 | 407 | 402 | 402 | 20,000 | 1,005 |
| 2007-04-24 | 402 | 403 | 398 | 403 | 41,000 | 1,007.50 |
| 2007-04-23 | 403 | 407 | 399 | 399 | 51,000 | 997.50 |
| 2007-04-20 | 408 | 408 | 401 | 401 | 40,000 | 1,002.50 |
| 2007-04-19 | 411 | 411 | 405 | 405 | 40,000 | 1,012.50 |
| 2007-04-18 | 411 | 414 | 408 | 409 | 33,000 | 1,022.50 |
| 2007-04-17 | 417 | 417 | 409 | 412 | 38,000 | 1,030 |
| 2007-04-16 | 414 | 422 | 414 | 415 | 86,000 | 1,037.50 |
| 2007-04-13 | 411 | 413 | 409 | 409 | 55,000 | 1,022.50 |
| 2007-04-12 | 404 | 410 | 404 | 409 | 63,000 | 1,022.50 |
| 2007-04-11 | 399 | 405 | 399 | 403 | 38,000 | 1,007.50 |
| 2007-04-10 | 402 | 403 | 399 | 399 | 12,000 | 997.50 |
| 2007-04-09 | 395 | 402 | 395 | 402 | 77,000 | 1,005 |
| 2007-04-06 | 393 | 396 | 389 | 393 | 54,000 | 982.50 |
| 2007-04-05 | 395 | 403 | 395 | 401 | 24,000 | 1,002.50 |
| 2007-04-04 | 404 | 404 | 391 | 396 | 34,000 | 990 |
| 2007-04-03 | 398 | 399 | 396 | 399 | 15,000 | 997.50 |
| 2007-04-02 | 414 | 415 | 400 | 400 | 30,000 | 1,000 |
| 2007-03-30 | 416 | 416 | 413 | 415 | 16,000 | 1,037.50 |
| 2007-03-29 | 415 | 415 | 408 | 415 | 37,000 | 1,037.50 |
| 2007-03-28 | 411 | 419 | 410 | 411 | 17,000 | 1,027.50 |
| 2007-03-27 | 416 | 419 | 411 | 411 | 13,000 | 1,027.50 |
| 2007-03-26 | 422 | 425 | 420 | 420 | 53,000 | 1,050 |
| 2007-03-23 | 416 | 425 | 416 | 421 | 41,000 | 1,052.50 |
| 2007-03-22 | 424 | 425 | 417 | 420 | 30,000 | 1,050 |
| 2007-03-20 | 423 | 424 | 418 | 419 | 23,000 | 1,047.50 |
| 2007-03-19 | 414 | 418 | 409 | 418 | 41,000 | 1,045 |
| 2007-03-16 | 417 | 417 | 413 | 413 | 24,000 | 1,032.50 |
| 2007-03-15 | 418 | 418 | 411 | 416 | 36,000 | 1,040 |
| 2007-03-14 | 404 | 413 | 401 | 410 | 66,000 | 1,025 |
| 2007-03-13 | 427 | 427 | 415 | 419 | 20,000 | 1,047.50 |
| 2007-03-12 | 421 | 424 | 419 | 424 | 38,000 | 1,060 |
| 2007-03-09 | 426 | 426 | 417 | 419 | 58,000 | 1,047.50 |
| 2007-03-08 | 408 | 417 | 405 | 417 | 36,000 | 1,042.50 |
| 2007-03-07 | 419 | 420 | 411 | 413 | 52,000 | 1,032.50 |
| 2007-03-06 | 403 | 410 | 398 | 409 | 73,000 | 1,022.50 |
| 2007-03-05 | 419 | 419 | 403 | 403 | 101,000 | 1,007.50 |
| 2007-03-02 | 420 | 424 | 420 | 422 | 53,000 | 1,055 |
| 2007-03-01 | 424 | 434 | 420 | 425 | 59,000 | 1,062.50 |
| 2007-02-28 | 401 | 425 | 395 | 425 | 102,000 | 1,062.50 |
| 2007-02-27 | 443 | 446 | 438 | 440 | 61,000 | 1,100 |
| 2007-02-26 | 440 | 449 | 440 | 447 | 87,000 | 1,117.50 |
| 2007-02-23 | 432 | 439 | 431 | 439 | 63,000 | 1,097.50 |
| 2007-02-22 | 430 | 437 | 430 | 432 | 63,000 | 1,080 |
| 2007-02-21 | 431 | 435 | 431 | 433 | 53,000 | 1,082.50 |
| 2007-02-20 | 436 | 437 | 434 | 436 | 58,000 | 1,090 |
| 2007-02-19 | 435 | 438 | 434 | 437 | 45,000 | 1,092.50 |
| 2007-02-16 | 437 | 438 | 430 | 436 | 104,000 | 1,090 |
| 2007-02-15 | 436 | 438 | 431 | 437 | 116,000 | 1,092.50 |
| 2007-02-14 | 418 | 432 | 418 | 428 | 155,000 | 1,070 |
| 2007-02-13 | 408 | 418 | 408 | 417 | 90,000 | 1,042.50 |
| 2007-02-09 | 404 | 407 | 390 | 407 | 156,000 | 1,017.50 |
| 2007-02-08 | 395 | 402 | 395 | 399 | 47,000 | 997.50 |
| 2007-02-07 | 405 | 405 | 395 | 398 | 105,000 | 995 |
| 2007-02-06 | 390 | 403 | 390 | 402 | 145,000 | 1,005 |
| 2007-02-05 | 388 | 388 | 385 | 387 | 65,000 | 967.50 |
| 2007-02-02 | 384 | 387 | 381 | 384 | 57,000 | 960 |
| 2007-02-01 | 385 | 385 | 381 | 384 | 42,000 | 960 |
| 2007-01-31 | 385 | 385 | 381 | 384 | 52,000 | 960 |
| 2007-01-30 | 387 | 387 | 382 | 383 | 57,000 | 957.50 |
| 2007-01-29 | 380 | 386 | 380 | 382 | 46,000 | 955 |
| 2007-01-26 | 381 | 382 | 379 | 379 | 26,000 | 947.50 |
| 2007-01-25 | 382 | 386 | 380 | 381 | 68,000 | 952.50 |
| 2007-01-24 | 381 | 384 | 377 | 380 | 69,000 | 950 |
| 2007-01-23 | 378 | 383 | 375 | 380 | 60,000 | 950 |
| 2007-01-22 | 379 | 380 | 377 | 378 | 62,000 | 945 |
| 2007-01-19 | 382 | 394 | 357 | 374 | 407,000 | 935 |
| 2007-01-18 | 370 | 383 | 370 | 380 | 121,000 | 950 |
| 2007-01-17 | 367 | 370 | 366 | 370 | 16,000 | 925 |
| 2007-01-16 | 369 | 369 | 365 | 366 | 25,000 | 915 |
| 2007-01-15 | 368 | 370 | 367 | 369 | 28,000 | 922.50 |
| 2007-01-12 | 359 | 365 | 359 | 363 | 28,000 | 907.50 |
| 2007-01-11 | 361 | 365 | 358 | 361 | 27,000 | 902.50 |
| 2007-01-10 | 367 | 367 | 361 | 361 | 20,000 | 902.50 |
| 2007-01-09 | 364 | 370 | 364 | 366 | 26,000 | 915 |
| 2007-01-05 | 373 | 373 | 363 | 363 | 25,000 | 907.50 |
| 2007-01-04 | 363 | 370 | 362 | 370 | 33,000 | 925 |
分割・併合履歴 ： [2022-08-30]1株→2株 [2018-09-26]1株→0.2株 [1994-03-28]1株→1.2株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.1株
