8093 極東貿易(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 267 | 270 | 267 | 270 | 7,000 | 675 |
| 2001-12-27 | 263 | 267 | 262 | 267 | 18,000 | 667.50 |
| 2001-12-26 | 261 | 271 | 261 | 263 | 11,000 | 657.50 |
| 2001-12-25 | 290 | 290 | 256 | 256 | 29,000 | 640 |
| 2001-12-21 | 269 | 270 | 269 | 270 | 31,000 | 675 |
| 2001-12-20 | 265 | 269 | 265 | 269 | 29,000 | 672.50 |
| 2001-12-19 | 272 | 272 | 265 | 265 | 43,000 | 662.50 |
| 2001-12-18 | 272 | 278 | 271 | 273 | 16,000 | 682.50 |
| 2001-12-17 | 283 | 283 | 270 | 273 | 31,000 | 682.50 |
| 2001-12-14 | 281 | 290 | 275 | 283 | 84,000 | 707.50 |
| 2001-12-13 | 289 | 289 | 281 | 282 | 34,000 | 705 |
| 2001-12-12 | 291 | 295 | 290 | 291 | 31,000 | 727.50 |
| 2001-12-11 | 301 | 301 | 292 | 292 | 72,000 | 730 |
| 2001-12-10 | 300 | 302 | 300 | 301 | 15,000 | 752.50 |
| 2001-12-07 | 301 | 305 | 296 | 300 | 17,000 | 750 |
| 2001-12-06 | 303 | 305 | 300 | 305 | 39,000 | 762.50 |
| 2001-12-05 | 300 | 300 | 295 | 300 | 16,000 | 750 |
| 2001-12-04 | 302 | 305 | 300 | 305 | 22,000 | 762.50 |
| 2001-12-03 | 305 | 310 | 302 | 303 | 19,000 | 757.50 |
| 2001-11-30 | 310 | 310 | 300 | 301 | 64,000 | 752.50 |
| 2001-11-29 | 310 | 311 | 310 | 311 | 21,000 | 777.50 |
| 2001-11-28 | 315 | 316 | 310 | 312 | 18,000 | 780 |
| 2001-11-27 | 330 | 330 | 322 | 322 | 27,000 | 805 |
| 2001-11-26 | 307 | 320 | 307 | 320 | 22,000 | 800 |
| 2001-11-22 | 309 | 310 | 305 | 305 | 108,000 | 762.50 |
| 2001-11-21 | 310 | 313 | 310 | 310 | 51,000 | 775 |
| 2001-11-20 | 313 | 313 | 310 | 310 | 20,000 | 775 |
| 2001-11-19 | 318 | 318 | 307 | 307 | 50,000 | 767.50 |
| 2001-11-16 | 303 | 310 | 303 | 308 | 50,000 | 770 |
| 2001-11-15 | 315 | 320 | 300 | 300 | 69,000 | 750 |
| 2001-11-14 | 325 | 326 | 320 | 325 | 34,000 | 812.50 |
| 2001-11-13 | 325 | 331 | 325 | 325 | 19,000 | 812.50 |
| 2001-11-12 | 338 | 340 | 335 | 335 | 17,000 | 837.50 |
| 2001-11-09 | 343 | 343 | 334 | 337 | 10,000 | 842.50 |
| 2001-11-08 | 345 | 348 | 343 | 348 | 15,000 | 870 |
| 2001-11-07 | 345 | 346 | 340 | 345 | 28,000 | 862.50 |
| 2001-11-06 | 350 | 350 | 342 | 345 | 15,000 | 862.50 |
| 2001-11-05 | 362 | 362 | 347 | 350 | 23,000 | 875 |
| 2001-11-02 | 370 | 378 | 364 | 364 | 24,000 | 910 |
| 2001-11-01 | 370 | 374 | 365 | 369 | 12,000 | 922.50 |
| 2001-10-31 | 379 | 379 | 370 | 370 | 10,000 | 925 |
| 2001-10-30 | 375 | 375 | 370 | 370 | 8,000 | 925 |
| 2001-10-29 | 382 | 388 | 382 | 383 | 10,000 | 957.50 |
| 2001-10-26 | 374 | 382 | 374 | 382 | 38,000 | 955 |
| 2001-10-25 | 370 | 372 | 368 | 370 | 16,000 | 925 |
| 2001-10-24 | 369 | 371 | 369 | 371 | 21,000 | 927.50 |
| 2001-10-23 | 372 | 372 | 365 | 371 | 17,000 | 927.50 |
| 2001-10-22 | 370 | 370 | 360 | 360 | 30,000 | 900 |
| 2001-10-19 | 370 | 373 | 370 | 370 | 24,000 | 925 |
| 2001-10-18 | 374 | 374 | 370 | 370 | 21,000 | 925 |
| 2001-10-17 | 373 | 374 | 370 | 370 | 9,000 | 925 |
| 2001-10-16 | 366 | 373 | 364 | 373 | 14,000 | 932.50 |
| 2001-10-15 | 366 | 374 | 366 | 374 | 26,000 | 935 |
| 2001-10-12 | 370 | 370 | 366 | 366 | 4,000 | 915 |
| 2001-10-11 | 371 | 374 | 365 | 370 | 35,000 | 925 |
| 2001-10-10 | 370 | 370 | 364 | 364 | 6,000 | 910 |
| 2001-10-09 | 376 | 376 | 363 | 375 | 13,000 | 937.50 |
| 2001-10-05 | 375 | 378 | 375 | 376 | 8,000 | 940 |
| 2001-10-04 | 363 | 375 | 363 | 375 | 29,000 | 937.50 |
| 2001-10-03 | 352 | 373 | 352 | 368 | 28,000 | 920 |
| 2001-10-02 | 350 | 350 | 338 | 349 | 26,000 | 872.50 |
| 2001-10-01 | 348 | 350 | 340 | 349 | 34,000 | 872.50 |
| 2001-09-28 | 334 | 343 | 334 | 343 | 12,000 | 857.50 |
| 2001-09-27 | 333 | 334 | 332 | 334 | 6,000 | 835 |
| 2001-09-26 | 334 | 334 | 330 | 334 | 28,000 | 835 |
| 2001-09-25 | 350 | 350 | 334 | 334 | 9,000 | 835 |
| 2001-09-21 | 330 | 330 | 325 | 325 | 16,000 | 812.50 |
| 2001-09-20 | 346 | 348 | 338 | 338 | 33,000 | 845 |
| 2001-09-19 | 342 | 347 | 342 | 346 | 10,000 | 865 |
| 2001-09-18 | 333 | 340 | 333 | 335 | 12,000 | 837.50 |
| 2001-09-17 | 340 | 340 | 328 | 333 | 31,000 | 832.50 |
| 2001-09-14 | 332 | 340 | 328 | 340 | 35,000 | 850 |
| 2001-09-13 | 301 | 318 | 301 | 317 | 37,000 | 792.50 |
| 2001-09-12 | 327 | 348 | 327 | 331 | 58,000 | 827.50 |
| 2001-09-11 | 365 | 370 | 365 | 367 | 39,000 | 917.50 |
| 2001-09-10 | 365 | 371 | 365 | 366 | 25,000 | 915 |
| 2001-09-07 | 380 | 381 | 378 | 380 | 16,000 | 950 |
| 2001-09-06 | 381 | 387 | 381 | 387 | 19,000 | 967.50 |
| 2001-09-05 | 385 | 385 | 377 | 380 | 14,000 | 950 |
| 2001-09-04 | 394 | 394 | 375 | 380 | 35,000 | 950 |
| 2001-09-03 | 409 | 409 | 395 | 395 | 11,000 | 987.50 |
| 2001-08-31 | 432 | 432 | 407 | 407 | 18,000 | 1,017.50 |
| 2001-08-30 | 435 | 440 | 432 | 435 | 34,000 | 1,087.50 |
| 2001-08-29 | 440 | 442 | 440 | 440 | 16,000 | 1,100 |
| 2001-08-28 | 440 | 440 | 436 | 436 | 12,000 | 1,090 |
| 2001-08-27 | 439 | 445 | 435 | 440 | 18,000 | 1,100 |
| 2001-08-24 | 436 | 440 | 435 | 435 | 20,000 | 1,087.50 |
| 2001-08-23 | 440 | 441 | 438 | 438 | 17,000 | 1,095 |
| 2001-08-22 | 441 | 442 | 440 | 440 | 22,000 | 1,100 |
| 2001-08-21 | 443 | 443 | 442 | 442 | 12,000 | 1,105 |
| 2001-08-20 | 440 | 442 | 439 | 442 | 28,000 | 1,105 |
| 2001-08-17 | 440 | 441 | 439 | 439 | 31,000 | 1,097.50 |
| 2001-08-16 | 440 | 441 | 438 | 440 | 45,000 | 1,100 |
| 2001-08-15 | 446 | 447 | 444 | 447 | 15,000 | 1,117.50 |
| 2001-08-14 | 445 | 445 | 444 | 444 | 28,000 | 1,110 |
| 2001-08-13 | 441 | 449 | 440 | 440 | 16,000 | 1,100 |
| 2001-08-10 | 440 | 440 | 437 | 440 | 11,000 | 1,100 |
| 2001-08-09 | 440 | 440 | 436 | 440 | 22,000 | 1,100 |
| 2001-08-08 | 444 | 444 | 440 | 440 | 17,000 | 1,100 |
| 2001-08-07 | 441 | 444 | 441 | 444 | 9,000 | 1,110 |
| 2001-08-06 | 440 | 450 | 440 | 450 | 16,000 | 1,125 |
| 2001-08-03 | 450 | 460 | 443 | 443 | 12,000 | 1,107.50 |
| 2001-08-02 | 452 | 454 | 448 | 448 | 8,000 | 1,120 |
| 2001-08-01 | 438 | 452 | 438 | 452 | 16,000 | 1,130 |
| 2001-07-31 | 431 | 437 | 430 | 437 | 15,000 | 1,092.50 |
| 2001-07-30 | 426 | 429 | 426 | 426 | 26,000 | 1,065 |
| 2001-07-27 | 434 | 434 | 425 | 426 | 4,000 | 1,065 |
| 2001-07-26 | 420 | 428 | 420 | 425 | 7,000 | 1,062.50 |
| 2001-07-25 | 405 | 420 | 405 | 420 | 20,000 | 1,050 |
| 2001-07-24 | 395 | 410 | 395 | 410 | 27,000 | 1,025 |
| 2001-07-23 | 425 | 429 | 400 | 400 | 51,000 | 1,000 |
| 2001-07-19 | 425 | 428 | 425 | 425 | 35,000 | 1,062.50 |
| 2001-07-18 | 438 | 438 | 424 | 425 | 8,000 | 1,062.50 |
| 2001-07-17 | 448 | 448 | 432 | 433 | 14,000 | 1,082.50 |
| 2001-07-16 | 448 | 448 | 448 | 448 | 6,000 | 1,120 |
| 2001-07-13 | 456 | 456 | 441 | 448 | 23,000 | 1,120 |
| 2001-07-12 | 415 | 440 | 415 | 440 | 16,000 | 1,100 |
| 2001-07-11 | 426 | 426 | 419 | 420 | 10,000 | 1,050 |
| 2001-07-10 | 431 | 436 | 430 | 430 | 25,000 | 1,075 |
| 2001-07-09 | 424 | 429 | 424 | 426 | 47,000 | 1,065 |
| 2001-07-06 | 456 | 456 | 449 | 449 | 22,000 | 1,122.50 |
| 2001-07-05 | 460 | 460 | 460 | 460 | 7,000 | 1,150 |
| 2001-07-04 | 474 | 475 | 465 | 470 | 29,000 | 1,175 |
| 2001-07-03 | 487 | 487 | 480 | 480 | 16,000 | 1,200 |
| 2001-07-02 | 485 | 492 | 480 | 480 | 12,000 | 1,200 |
| 2001-06-29 | 496 | 496 | 485 | 485 | 30,000 | 1,212.50 |
| 2001-06-28 | 485 | 490 | 473 | 476 | 18,000 | 1,190 |
| 2001-06-27 | 498 | 498 | 489 | 490 | 33,000 | 1,225 |
| 2001-06-26 | 491 | 494 | 491 | 494 | 35,000 | 1,235 |
| 2001-06-25 | 481 | 495 | 481 | 488 | 20,000 | 1,220 |
| 2001-06-22 | 483 | 486 | 480 | 480 | 30,000 | 1,200 |
| 2001-06-21 | 471 | 485 | 471 | 480 | 43,000 | 1,200 |
| 2001-06-20 | 457 | 469 | 456 | 468 | 22,000 | 1,170 |
| 2001-06-19 | 455 | 459 | 455 | 455 | 23,000 | 1,137.50 |
| 2001-06-18 | 455 | 460 | 455 | 455 | 16,000 | 1,137.50 |
| 2001-06-15 | 469 | 469 | 459 | 459 | 54,000 | 1,147.50 |
| 2001-06-14 | 469 | 470 | 465 | 469 | 19,000 | 1,172.50 |
| 2001-06-13 | 466 | 469 | 466 | 469 | 6,000 | 1,172.50 |
| 2001-06-12 | 482 | 482 | 475 | 475 | 30,000 | 1,187.50 |
| 2001-06-11 | 481 | 491 | 480 | 483 | 13,000 | 1,207.50 |
| 2001-06-08 | 475 | 485 | 475 | 480 | 53,000 | 1,200 |
| 2001-06-07 | 473 | 473 | 466 | 470 | 26,000 | 1,175 |
| 2001-06-06 | 469 | 472 | 469 | 472 | 16,000 | 1,180 |
| 2001-06-05 | 475 | 475 | 465 | 468 | 29,000 | 1,170 |
| 2001-06-04 | 493 | 493 | 478 | 478 | 14,000 | 1,195 |
| 2001-06-01 | 490 | 493 | 485 | 493 | 9,000 | 1,232.50 |
| 2001-05-31 | 500 | 500 | 483 | 490 | 87,000 | 1,225 |
| 2001-05-30 | 517 | 517 | 508 | 509 | 27,000 | 1,272.50 |
| 2001-05-29 | 515 | 520 | 508 | 520 | 36,000 | 1,300 |
| 2001-05-28 | 525 | 525 | 515 | 515 | 31,000 | 1,287.50 |
| 2001-05-25 | 531 | 539 | 530 | 530 | 36,000 | 1,325 |
| 2001-05-24 | 542 | 542 | 529 | 531 | 70,000 | 1,327.50 |
| 2001-05-23 | 525 | 547 | 525 | 543 | 178,000 | 1,357.50 |
| 2001-05-22 | 505 | 525 | 505 | 520 | 103,000 | 1,300 |
| 2001-05-21 | 498 | 504 | 498 | 500 | 38,000 | 1,250 |
| 2001-05-18 | 491 | 494 | 489 | 490 | 27,000 | 1,225 |
| 2001-05-17 | 497 | 497 | 480 | 489 | 18,000 | 1,222.50 |
| 2001-05-16 | 483 | 483 | 479 | 479 | 12,000 | 1,197.50 |
| 2001-05-15 | 480 | 482 | 477 | 480 | 17,000 | 1,200 |
| 2001-05-14 | 498 | 498 | 480 | 480 | 31,000 | 1,200 |
| 2001-05-11 | 499 | 500 | 496 | 500 | 23,000 | 1,250 |
| 2001-05-10 | 504 | 504 | 498 | 499 | 17,000 | 1,247.50 |
| 2001-05-09 | 507 | 513 | 497 | 501 | 72,000 | 1,252.50 |
| 2001-05-08 | 519 | 519 | 507 | 513 | 52,000 | 1,282.50 |
| 2001-05-07 | 519 | 519 | 506 | 519 | 57,000 | 1,297.50 |
| 2001-05-02 | 498 | 499 | 492 | 499 | 69,000 | 1,247.50 |
| 2001-05-01 | 492 | 492 | 487 | 492 | 55,000 | 1,230 |
| 2001-04-27 | 494 | 494 | 466 | 467 | 39,000 | 1,167.50 |
| 2001-04-26 | 469 | 491 | 468 | 479 | 74,000 | 1,197.50 |
| 2001-04-25 | 460 | 470 | 455 | 465 | 20,000 | 1,162.50 |
| 2001-04-24 | 465 | 465 | 455 | 455 | 35,000 | 1,137.50 |
| 2001-04-23 | 470 | 481 | 460 | 465 | 45,000 | 1,162.50 |
| 2001-04-20 | 462 | 464 | 455 | 455 | 40,000 | 1,137.50 |
| 2001-04-19 | 460 | 465 | 456 | 460 | 54,000 | 1,150 |
| 2001-04-18 | 454 | 458 | 452 | 455 | 25,000 | 1,137.50 |
| 2001-04-17 | 453 | 455 | 447 | 447 | 59,000 | 1,117.50 |
| 2001-04-16 | 447 | 454 | 447 | 452 | 27,000 | 1,130 |
| 2001-04-13 | 448 | 450 | 446 | 447 | 31,000 | 1,117.50 |
| 2001-04-12 | 440 | 450 | 440 | 445 | 45,000 | 1,112.50 |
| 2001-04-11 | 450 | 450 | 440 | 441 | 28,000 | 1,102.50 |
| 2001-04-10 | 445 | 450 | 445 | 445 | 24,000 | 1,112.50 |
| 2001-04-09 | 458 | 458 | 448 | 448 | 38,000 | 1,120 |
| 2001-04-06 | 450 | 460 | 450 | 454 | 41,000 | 1,135 |
| 2001-04-05 | 447 | 448 | 446 | 446 | 37,000 | 1,115 |
| 2001-04-04 | 429 | 437 | 429 | 437 | 49,000 | 1,092.50 |
| 2001-04-03 | 430 | 447 | 429 | 429 | 17,000 | 1,072.50 |
| 2001-04-02 | 429 | 429 | 428 | 428 | 20,000 | 1,070 |
| 2001-03-30 | 443 | 443 | 428 | 428 | 30,000 | 1,070 |
| 2001-03-29 | 450 | 451 | 435 | 436 | 33,000 | 1,090 |
| 2001-03-28 | 460 | 467 | 448 | 455 | 65,000 | 1,137.50 |
| 2001-03-27 | 453 | 458 | 448 | 455 | 50,000 | 1,137.50 |
| 2001-03-26 | 450 | 460 | 448 | 453 | 91,000 | 1,132.50 |
| 2001-03-23 | 416 | 431 | 416 | 431 | 37,000 | 1,077.50 |
| 2001-03-22 | 414 | 416 | 414 | 416 | 78,000 | 1,040 |
| 2001-03-21 | 401 | 412 | 401 | 412 | 35,000 | 1,030 |
| 2001-03-19 | 390 | 410 | 390 | 400 | 25,000 | 1,000 |
| 2001-03-16 | 397 | 409 | 390 | 390 | 50,000 | 975 |
| 2001-03-15 | 398 | 400 | 395 | 400 | 49,000 | 1,000 |
| 2001-03-14 | 391 | 401 | 391 | 398 | 20,000 | 995 |
| 2001-03-13 | 376 | 389 | 376 | 385 | 60,000 | 962.50 |
| 2001-03-12 | 414 | 414 | 405 | 405 | 49,000 | 1,012.50 |
| 2001-03-09 | 412 | 418 | 410 | 414 | 67,000 | 1,035 |
| 2001-03-08 | 414 | 415 | 410 | 413 | 33,000 | 1,032.50 |
| 2001-03-07 | 410 | 416 | 410 | 413 | 30,000 | 1,032.50 |
| 2001-03-06 | 404 | 410 | 401 | 410 | 27,000 | 1,025 |
| 2001-03-05 | 401 | 410 | 401 | 401 | 27,000 | 1,002.50 |
| 2001-03-02 | 404 | 410 | 404 | 405 | 23,000 | 1,012.50 |
| 2001-03-01 | 418 | 418 | 408 | 412 | 76,000 | 1,030 |
| 2001-02-28 | 411 | 418 | 409 | 418 | 67,000 | 1,045 |
| 2001-02-27 | 425 | 430 | 422 | 424 | 91,000 | 1,060 |
| 2001-02-26 | 419 | 423 | 411 | 423 | 17,000 | 1,057.50 |
| 2001-02-23 | 410 | 412 | 408 | 410 | 44,000 | 1,025 |
| 2001-02-22 | 418 | 418 | 410 | 410 | 30,000 | 1,025 |
| 2001-02-21 | 416 | 420 | 416 | 418 | 16,000 | 1,045 |
| 2001-02-20 | 424 | 426 | 415 | 416 | 39,000 | 1,040 |
| 2001-02-19 | 424 | 424 | 415 | 424 | 15,000 | 1,060 |
| 2001-02-16 | 431 | 432 | 425 | 428 | 41,000 | 1,070 |
| 2001-02-15 | 431 | 433 | 430 | 433 | 21,000 | 1,082.50 |
| 2001-02-14 | 420 | 430 | 416 | 430 | 19,000 | 1,075 |
| 2001-02-13 | 425 | 428 | 415 | 416 | 42,000 | 1,040 |
| 2001-02-09 | 404 | 416 | 403 | 415 | 28,000 | 1,037.50 |
| 2001-02-08 | 400 | 403 | 397 | 403 | 27,000 | 1,007.50 |
| 2001-02-07 | 399 | 400 | 394 | 394 | 111,000 | 985 |
| 2001-02-06 | 403 | 405 | 395 | 395 | 134,000 | 987.50 |
| 2001-02-05 | 429 | 429 | 395 | 395 | 117,000 | 987.50 |
| 2001-02-02 | 440 | 440 | 425 | 430 | 48,000 | 1,075 |
| 2001-02-01 | 427 | 433 | 427 | 433 | 41,000 | 1,082.50 |
| 2001-01-31 | 426 | 435 | 426 | 435 | 40,000 | 1,087.50 |
| 2001-01-30 | 440 | 440 | 426 | 426 | 18,000 | 1,065 |
| 2001-01-29 | 430 | 446 | 426 | 430 | 45,000 | 1,075 |
| 2001-01-26 | 440 | 449 | 421 | 425 | 25,000 | 1,062.50 |
| 2001-01-25 | 450 | 455 | 449 | 449 | 18,000 | 1,122.50 |
| 2001-01-24 | 455 | 461 | 450 | 458 | 24,000 | 1,145 |
| 2001-01-23 | 470 | 470 | 452 | 452 | 17,000 | 1,130 |
| 2001-01-22 | 470 | 479 | 470 | 470 | 37,000 | 1,175 |
| 2001-01-19 | 465 | 470 | 460 | 470 | 60,000 | 1,175 |
| 2001-01-18 | 435 | 459 | 435 | 459 | 57,000 | 1,147.50 |
| 2001-01-17 | 418 | 424 | 415 | 420 | 25,000 | 1,050 |
| 2001-01-16 | 405 | 409 | 382 | 409 | 75,000 | 1,022.50 |
| 2001-01-15 | 389 | 390 | 379 | 390 | 145,000 | 975 |
| 2001-01-12 | 370 | 383 | 370 | 379 | 36,000 | 947.50 |
| 2001-01-11 | 380 | 380 | 365 | 367 | 78,000 | 917.50 |
| 2001-01-10 | 400 | 401 | 370 | 380 | 51,000 | 950 |
| 2001-01-09 | 430 | 430 | 410 | 410 | 40,000 | 1,025 |
| 2001-01-05 | 441 | 441 | 420 | 430 | 98,000 | 1,075 |
| 2001-01-04 | 457 | 460 | 450 | 450 | 18,000 | 1,125 |
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
