8093 極東貿易(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 222 | 211 | 211 | 16,000 | 527.50 |
| 2002-12-27 | 231 | 231 | 221 | 221 | 11,000 | 552.50 |
| 2002-12-26 | 216 | 216 | 216 | 216 | 3,000 | 540 |
| 2002-12-25 | 220 | 225 | 215 | 215 | 16,000 | 537.50 |
| 2002-12-24 | 218 | 220 | 215 | 215 | 36,000 | 537.50 |
| 2002-12-20 | 211 | 220 | 211 | 218 | 20,000 | 545 |
| 2002-12-19 | 200 | 210 | 200 | 210 | 33,000 | 525 |
| 2002-12-18 | 220 | 220 | 210 | 210 | 12,000 | 525 |
| 2002-12-17 | 220 | 223 | 213 | 215 | 12,000 | 537.50 |
| 2002-12-16 | 230 | 230 | 225 | 225 | 17,000 | 562.50 |
| 2002-12-13 | 245 | 245 | 230 | 230 | 117,000 | 575 |
| 2002-12-12 | 244 | 245 | 244 | 245 | 15,000 | 612.50 |
| 2002-12-11 | 241 | 243 | 241 | 243 | 23,000 | 607.50 |
| 2002-12-10 | 231 | 241 | 231 | 241 | 8,000 | 602.50 |
| 2002-12-09 | 234 | 234 | 228 | 229 | 6,000 | 572.50 |
| 2002-12-06 | 243 | 244 | 234 | 234 | 13,000 | 585 |
| 2002-12-05 | 243 | 245 | 243 | 244 | 9,000 | 610 |
| 2002-12-04 | 249 | 249 | 242 | 248 | 30,000 | 620 |
| 2002-12-03 | 244 | 249 | 244 | 249 | 17,000 | 622.50 |
| 2002-12-02 | 242 | 248 | 242 | 243 | 17,000 | 607.50 |
| 2002-11-29 | 241 | 252 | 241 | 247 | 35,000 | 617.50 |
| 2002-11-28 | 246 | 253 | 246 | 253 | 10,000 | 632.50 |
| 2002-11-27 | 245 | 249 | 245 | 245 | 29,000 | 612.50 |
| 2002-11-26 | 236 | 242 | 236 | 242 | 15,000 | 605 |
| 2002-11-25 | 225 | 243 | 225 | 235 | 53,000 | 587.50 |
| 2002-11-22 | 236 | 239 | 236 | 239 | 60,000 | 597.50 |
| 2002-11-21 | 233 | 236 | 233 | 235 | 9,000 | 587.50 |
| 2002-11-20 | 228 | 234 | 228 | 233 | 26,000 | 582.50 |
| 2002-11-19 | 236 | 236 | 225 | 228 | 28,000 | 570 |
| 2002-11-18 | 236 | 246 | 236 | 236 | 38,000 | 590 |
| 2002-11-15 | 244 | 244 | 233 | 236 | 8,000 | 590 |
| 2002-11-14 | 230 | 236 | 230 | 231 | 16,000 | 577.50 |
| 2002-11-13 | 248 | 249 | 245 | 245 | 14,000 | 612.50 |
| 2002-11-12 | 249 | 249 | 244 | 249 | 10,000 | 622.50 |
| 2002-11-11 | 247 | 251 | 246 | 246 | 17,000 | 615 |
| 2002-11-08 | 245 | 252 | 245 | 247 | 20,000 | 617.50 |
| 2002-11-07 | 246 | 250 | 246 | 250 | 5,000 | 625 |
| 2002-11-06 | 250 | 250 | 240 | 246 | 12,000 | 615 |
| 2002-11-05 | 246 | 247 | 241 | 241 | 35,000 | 602.50 |
| 2002-11-01 | 249 | 249 | 246 | 249 | 6,000 | 622.50 |
| 2002-10-31 | 247 | 249 | 244 | 244 | 19,000 | 610 |
| 2002-10-30 | 244 | 250 | 244 | 247 | 16,000 | 617.50 |
| 2002-10-29 | 249 | 249 | 249 | 249 | 4,000 | 622.50 |
| 2002-10-28 | 240 | 249 | 240 | 249 | 8,000 | 622.50 |
| 2002-10-25 | 240 | 242 | 240 | 242 | 7,000 | 605 |
| 2002-10-24 | 248 | 250 | 245 | 245 | 7,000 | 612.50 |
| 2002-10-23 | 247 | 250 | 247 | 248 | 34,000 | 620 |
| 2002-10-22 | 248 | 250 | 246 | 247 | 25,000 | 617.50 |
| 2002-10-21 | 241 | 253 | 241 | 246 | 37,000 | 615 |
| 2002-10-18 | 236 | 243 | 236 | 240 | 34,000 | 600 |
| 2002-10-17 | 225 | 245 | 225 | 234 | 14,000 | 585 |
| 2002-10-16 | 232 | 232 | 223 | 223 | 56,000 | 557.50 |
| 2002-10-15 | 212 | 217 | 211 | 217 | 16,000 | 542.50 |
| 2002-10-11 | 203 | 224 | 203 | 206 | 41,000 | 515 |
| 2002-10-10 | 202 | 205 | 201 | 201 | 23,000 | 502.50 |
| 2002-10-09 | 214 | 214 | 201 | 201 | 36,000 | 502.50 |
| 2002-10-08 | 205 | 214 | 201 | 214 | 33,000 | 535 |
| 2002-10-07 | 231 | 231 | 204 | 217 | 32,000 | 542.50 |
| 2002-10-04 | 245 | 245 | 232 | 233 | 22,000 | 582.50 |
| 2002-10-03 | 253 | 253 | 247 | 250 | 16,000 | 625 |
| 2002-10-02 | 255 | 255 | 250 | 250 | 9,000 | 625 |
| 2002-10-01 | 253 | 253 | 251 | 251 | 3,000 | 627.50 |
| 2002-09-30 | 257 | 257 | 252 | 253 | 30,000 | 632.50 |
| 2002-09-27 | 256 | 256 | 251 | 252 | 27,000 | 630 |
| 2002-09-26 | 253 | 254 | 246 | 246 | 23,000 | 615 |
| 2002-09-25 | 255 | 256 | 247 | 247 | 36,000 | 617.50 |
| 2002-09-24 | 255 | 255 | 249 | 254 | 95,000 | 635 |
| 2002-09-20 | 270 | 270 | 264 | 267 | 46,000 | 667.50 |
| 2002-09-19 | 265 | 273 | 265 | 270 | 44,000 | 675 |
| 2002-09-18 | 270 | 270 | 260 | 265 | 47,000 | 662.50 |
| 2002-09-17 | 265 | 273 | 260 | 272 | 41,000 | 680 |
| 2002-09-13 | 260 | 270 | 259 | 260 | 77,000 | 650 |
| 2002-09-12 | 277 | 277 | 265 | 265 | 13,000 | 662.50 |
| 2002-09-11 | 275 | 280 | 270 | 272 | 9,000 | 680 |
| 2002-09-10 | 272 | 284 | 271 | 280 | 15,000 | 700 |
| 2002-09-09 | 271 | 272 | 271 | 272 | 9,000 | 680 |
| 2002-09-06 | 260 | 260 | 260 | 260 | 9,000 | 650 |
| 2002-09-05 | 270 | 278 | 269 | 269 | 21,000 | 672.50 |
| 2002-09-04 | 276 | 276 | 269 | 269 | 24,000 | 672.50 |
| 2002-09-03 | 291 | 293 | 276 | 276 | 19,000 | 690 |
| 2002-09-02 | 290 | 294 | 284 | 284 | 15,000 | 710 |
| 2002-08-30 | 289 | 296 | 289 | 293 | 10,000 | 732.50 |
| 2002-08-29 | 304 | 304 | 295 | 303 | 24,000 | 757.50 |
| 2002-08-28 | 307 | 307 | 299 | 302 | 20,000 | 755 |
| 2002-08-27 | 307 | 307 | 300 | 300 | 11,000 | 750 |
| 2002-08-26 | 306 | 307 | 305 | 307 | 18,000 | 767.50 |
| 2002-08-23 | 307 | 307 | 299 | 299 | 8,000 | 747.50 |
| 2002-08-22 | 307 | 307 | 294 | 305 | 14,000 | 762.50 |
| 2002-08-21 | 304 | 305 | 300 | 300 | 22,000 | 750 |
| 2002-08-20 | 302 | 304 | 301 | 304 | 13,000 | 760 |
| 2002-08-19 | 303 | 305 | 301 | 301 | 15,000 | 752.50 |
| 2002-08-16 | 304 | 305 | 300 | 303 | 5,000 | 757.50 |
| 2002-08-15 | 303 | 305 | 303 | 303 | 15,000 | 757.50 |
| 2002-08-14 | 299 | 303 | 299 | 303 | 5,000 | 757.50 |
| 2002-08-13 | 305 | 309 | 300 | 309 | 9,000 | 772.50 |
| 2002-08-12 | 305 | 315 | 305 | 315 | 4,000 | 787.50 |
| 2002-08-09 | 300 | 305 | 300 | 304 | 11,000 | 760 |
| 2002-08-08 | 288 | 297 | 288 | 290 | 7,000 | 725 |
| 2002-08-07 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 2002-08-06 | 291 | 296 | 289 | 289 | 21,000 | 722.50 |
| 2002-08-05 | 291 | 291 | 289 | 289 | 7,000 | 722.50 |
| 2002-08-02 | 296 | 302 | 291 | 291 | 18,000 | 727.50 |
| 2002-08-01 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2002-07-31 | 310 | 310 | 296 | 296 | 7,000 | 740 |
| 2002-07-30 | 318 | 318 | 313 | 313 | 12,000 | 782.50 |
| 2002-07-29 | 312 | 320 | 297 | 319 | 30,000 | 797.50 |
| 2002-07-26 | 309 | 313 | 309 | 313 | 17,000 | 782.50 |
| 2002-07-25 | 310 | 310 | 296 | 310 | 21,000 | 775 |
| 2002-07-24 | 304 | 305 | 296 | 296 | 21,000 | 740 |
| 2002-07-23 | 302 | 304 | 302 | 304 | 9,000 | 760 |
| 2002-07-22 | 296 | 302 | 296 | 302 | 14,000 | 755 |
| 2002-07-19 | 295 | 299 | 295 | 296 | 12,000 | 740 |
| 2002-07-18 | 291 | 298 | 291 | 295 | 9,000 | 737.50 |
| 2002-07-17 | 285 | 288 | 285 | 287 | 10,000 | 717.50 |
| 2002-07-16 | 301 | 302 | 295 | 295 | 25,000 | 737.50 |
| 2002-07-15 | 310 | 310 | 307 | 307 | 12,000 | 767.50 |
| 2002-07-12 | 305 | 310 | 305 | 310 | 12,000 | 775 |
| 2002-07-11 | 308 | 309 | 308 | 308 | 6,000 | 770 |
| 2002-07-10 | 310 | 311 | 310 | 310 | 14,000 | 775 |
| 2002-07-09 | 310 | 316 | 310 | 310 | 12,000 | 775 |
| 2002-07-08 | 320 | 320 | 317 | 319 | 14,000 | 797.50 |
| 2002-07-05 | 316 | 316 | 315 | 315 | 5,000 | 787.50 |
| 2002-07-04 | 314 | 318 | 314 | 314 | 7,000 | 785 |
| 2002-07-03 | 313 | 314 | 309 | 311 | 20,000 | 777.50 |
| 2002-07-02 | 313 | 313 | 303 | 305 | 16,000 | 762.50 |
| 2002-07-01 | 313 | 313 | 308 | 308 | 10,000 | 770 |
| 2002-06-28 | 302 | 313 | 302 | 313 | 10,000 | 782.50 |
| 2002-06-27 | 307 | 320 | 296 | 310 | 29,000 | 775 |
| 2002-06-26 | 320 | 323 | 320 | 320 | 55,000 | 800 |
| 2002-06-25 | 321 | 326 | 320 | 320 | 10,000 | 800 |
| 2002-06-24 | 313 | 323 | 313 | 318 | 5,000 | 795 |
| 2002-06-21 | 320 | 320 | 311 | 312 | 15,000 | 780 |
| 2002-06-20 | 310 | 315 | 310 | 310 | 14,000 | 775 |
| 2002-06-19 | 315 | 315 | 309 | 309 | 13,000 | 772.50 |
| 2002-06-18 | 310 | 312 | 306 | 312 | 21,000 | 780 |
| 2002-06-17 | 318 | 318 | 303 | 306 | 27,000 | 765 |
| 2002-06-14 | 315 | 323 | 315 | 318 | 72,000 | 795 |
| 2002-06-13 | 325 | 328 | 315 | 315 | 21,000 | 787.50 |
| 2002-06-12 | 326 | 327 | 326 | 326 | 3,000 | 815 |
| 2002-06-11 | 327 | 327 | 325 | 325 | 9,000 | 812.50 |
| 2002-06-10 | 340 | 340 | 325 | 325 | 19,000 | 812.50 |
| 2002-06-07 | 330 | 336 | 330 | 336 | 21,000 | 840 |
| 2002-06-06 | 340 | 344 | 334 | 334 | 27,000 | 835 |
| 2002-06-05 | 341 | 343 | 338 | 338 | 29,000 | 845 |
| 2002-06-04 | 342 | 345 | 341 | 345 | 24,000 | 862.50 |
| 2002-06-03 | 345 | 345 | 340 | 342 | 13,000 | 855 |
| 2002-05-31 | 353 | 355 | 347 | 347 | 20,000 | 867.50 |
| 2002-05-30 | 355 | 360 | 352 | 355 | 21,000 | 887.50 |
| 2002-05-29 | 352 | 365 | 351 | 359 | 48,000 | 897.50 |
| 2002-05-28 | 352 | 357 | 351 | 351 | 14,000 | 877.50 |
| 2002-05-27 | 350 | 359 | 350 | 359 | 20,000 | 897.50 |
| 2002-05-24 | 365 | 365 | 350 | 350 | 20,000 | 875 |
| 2002-05-23 | 360 | 362 | 353 | 361 | 35,000 | 902.50 |
| 2002-05-22 | 358 | 362 | 352 | 360 | 102,000 | 900 |
| 2002-05-21 | 355 | 358 | 352 | 358 | 38,000 | 895 |
| 2002-05-20 | 340 | 350 | 340 | 350 | 55,000 | 875 |
| 2002-05-17 | 320 | 345 | 320 | 335 | 18,000 | 837.50 |
| 2002-05-16 | 314 | 320 | 314 | 320 | 25,000 | 800 |
| 2002-05-15 | 317 | 318 | 314 | 314 | 15,000 | 785 |
| 2002-05-14 | 321 | 321 | 316 | 316 | 28,000 | 790 |
| 2002-05-13 | 320 | 323 | 319 | 319 | 16,000 | 797.50 |
| 2002-05-10 | 320 | 328 | 320 | 328 | 16,000 | 820 |
| 2002-05-09 | 329 | 331 | 328 | 328 | 30,000 | 820 |
| 2002-05-08 | 328 | 335 | 328 | 330 | 8,000 | 825 |
| 2002-05-07 | 344 | 344 | 335 | 335 | 17,000 | 837.50 |
| 2002-05-02 | 340 | 343 | 340 | 343 | 11,000 | 857.50 |
| 2002-05-01 | 345 | 345 | 337 | 339 | 19,000 | 847.50 |
| 2002-04-30 | 355 | 355 | 342 | 342 | 5,000 | 855 |
| 2002-04-26 | 357 | 360 | 353 | 353 | 19,000 | 882.50 |
| 2002-04-25 | 361 | 363 | 355 | 356 | 17,000 | 890 |
| 2002-04-24 | 359 | 366 | 358 | 361 | 20,000 | 902.50 |
| 2002-04-23 | 365 | 365 | 345 | 365 | 54,000 | 912.50 |
| 2002-04-22 | 369 | 374 | 366 | 366 | 61,000 | 915 |
| 2002-04-19 | 365 | 369 | 361 | 369 | 54,000 | 922.50 |
| 2002-04-18 | 363 | 365 | 363 | 365 | 36,000 | 912.50 |
| 2002-04-17 | 368 | 368 | 362 | 367 | 49,000 | 917.50 |
| 2002-04-16 | 359 | 365 | 359 | 362 | 46,000 | 905 |
| 2002-04-15 | 359 | 365 | 358 | 359 | 35,000 | 897.50 |
| 2002-04-12 | 360 | 364 | 358 | 358 | 42,000 | 895 |
| 2002-04-11 | 364 | 368 | 360 | 361 | 36,000 | 902.50 |
| 2002-04-10 | 361 | 361 | 355 | 355 | 37,000 | 887.50 |
| 2002-04-09 | 345 | 352 | 330 | 351 | 59,000 | 877.50 |
| 2002-04-08 | 345 | 350 | 345 | 345 | 43,000 | 862.50 |
| 2002-04-05 | 350 | 353 | 345 | 348 | 29,000 | 870 |
| 2002-04-04 | 334 | 350 | 334 | 345 | 53,000 | 862.50 |
| 2002-04-03 | 335 | 335 | 330 | 330 | 28,000 | 825 |
| 2002-04-02 | 330 | 335 | 329 | 335 | 42,000 | 837.50 |
| 2002-04-01 | 326 | 330 | 317 | 330 | 21,000 | 825 |
| 2002-03-29 | 335 | 335 | 326 | 332 | 11,000 | 830 |
| 2002-03-28 | 331 | 339 | 331 | 333 | 22,000 | 832.50 |
| 2002-03-27 | 346 | 348 | 339 | 340 | 30,000 | 850 |
| 2002-03-26 | 346 | 350 | 345 | 345 | 31,000 | 862.50 |
| 2002-03-25 | 351 | 357 | 345 | 345 | 66,000 | 862.50 |
| 2002-03-22 | 371 | 373 | 356 | 356 | 108,000 | 890 |
| 2002-03-20 | 384 | 393 | 367 | 370 | 421,000 | 925 |
| 2002-03-19 | 329 | 370 | 329 | 369 | 347,000 | 922.50 |
| 2002-03-18 | 320 | 329 | 317 | 329 | 29,000 | 822.50 |
| 2002-03-15 | 323 | 323 | 319 | 320 | 14,000 | 800 |
| 2002-03-14 | 320 | 320 | 312 | 317 | 36,000 | 792.50 |
| 2002-03-13 | 326 | 326 | 320 | 321 | 18,000 | 802.50 |
| 2002-03-12 | 330 | 338 | 321 | 321 | 19,000 | 802.50 |
| 2002-03-11 | 333 | 333 | 325 | 330 | 36,000 | 825 |
| 2002-03-08 | 304 | 325 | 304 | 325 | 69,000 | 812.50 |
| 2002-03-07 | 306 | 318 | 302 | 318 | 34,000 | 795 |
| 2002-03-06 | 319 | 319 | 306 | 306 | 32,000 | 765 |
| 2002-03-05 | 323 | 323 | 311 | 319 | 24,000 | 797.50 |
| 2002-03-04 | 312 | 320 | 312 | 320 | 43,000 | 800 |
| 2002-03-01 | 313 | 313 | 310 | 312 | 31,000 | 780 |
| 2002-02-28 | 303 | 317 | 303 | 313 | 35,000 | 782.50 |
| 2002-02-27 | 310 | 310 | 296 | 300 | 48,000 | 750 |
| 2002-02-26 | 297 | 307 | 297 | 298 | 34,000 | 745 |
| 2002-02-25 | 282 | 292 | 282 | 292 | 11,000 | 730 |
| 2002-02-22 | 280 | 281 | 280 | 281 | 9,000 | 702.50 |
| 2002-02-21 | 275 | 280 | 275 | 280 | 19,000 | 700 |
| 2002-02-20 | 273 | 275 | 273 | 275 | 12,000 | 687.50 |
| 2002-02-19 | 281 | 282 | 273 | 273 | 14,000 | 682.50 |
| 2002-02-18 | 275 | 282 | 275 | 282 | 14,000 | 705 |
| 2002-02-15 | 270 | 275 | 269 | 275 | 13,000 | 687.50 |
| 2002-02-14 | 264 | 274 | 264 | 269 | 15,000 | 672.50 |
| 2002-02-13 | 263 | 275 | 260 | 262 | 32,000 | 655 |
| 2002-02-12 | 253 | 256 | 253 | 256 | 6,000 | 640 |
| 2002-02-08 | 253 | 256 | 253 | 256 | 29,000 | 640 |
| 2002-02-07 | 253 | 257 | 253 | 257 | 3,000 | 642.50 |
| 2002-02-06 | 252 | 260 | 252 | 253 | 14,000 | 632.50 |
| 2002-02-05 | 250 | 252 | 250 | 252 | 16,000 | 630 |
| 2002-02-04 | 260 | 260 | 256 | 257 | 15,000 | 642.50 |
| 2002-02-01 | 260 | 265 | 259 | 259 | 17,000 | 647.50 |
| 2002-01-31 | 260 | 264 | 260 | 260 | 9,000 | 650 |
| 2002-01-30 | 260 | 266 | 260 | 265 | 13,000 | 662.50 |
| 2002-01-29 | 262 | 263 | 262 | 262 | 8,000 | 655 |
| 2002-01-28 | 263 | 264 | 261 | 262 | 12,000 | 655 |
| 2002-01-25 | 266 | 267 | 266 | 266 | 13,000 | 665 |
| 2002-01-24 | 267 | 274 | 266 | 266 | 6,000 | 665 |
| 2002-01-23 | 270 | 270 | 269 | 269 | 8,000 | 672.50 |
| 2002-01-22 | 274 | 276 | 270 | 274 | 14,000 | 685 |
| 2002-01-21 | 268 | 274 | 267 | 274 | 48,000 | 685 |
| 2002-01-18 | 261 | 272 | 261 | 272 | 7,000 | 680 |
| 2002-01-17 | 267 | 267 | 261 | 261 | 5,000 | 652.50 |
| 2002-01-16 | 268 | 268 | 260 | 267 | 6,000 | 667.50 |
| 2002-01-15 | 268 | 268 | 268 | 268 | 11,000 | 670 |
| 2002-01-11 | 273 | 273 | 260 | 268 | 22,000 | 670 |
| 2002-01-10 | 274 | 284 | 273 | 273 | 6,000 | 682.50 |
| 2002-01-09 | 274 | 276 | 272 | 275 | 24,000 | 687.50 |
| 2002-01-08 | 288 | 288 | 279 | 279 | 19,000 | 697.50 |
| 2002-01-07 | 284 | 284 | 278 | 278 | 7,000 | 695 |
| 2002-01-04 | 272 | 272 | 272 | 272 | 2,000 | 680 |
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
