8093 極東貿易(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 247 | 255 | 246 | 253 | 22,000 | 632.50 |
| 2003-12-29 | 238 | 246 | 238 | 246 | 25,000 | 615 |
| 2003-12-26 | 233 | 240 | 232 | 237 | 27,000 | 592.50 |
| 2003-12-25 | 232 | 233 | 230 | 232 | 45,000 | 580 |
| 2003-12-24 | 238 | 238 | 231 | 232 | 35,000 | 580 |
| 2003-12-22 | 240 | 241 | 238 | 239 | 46,000 | 597.50 |
| 2003-12-19 | 244 | 247 | 241 | 241 | 44,000 | 602.50 |
| 2003-12-18 | 240 | 243 | 239 | 243 | 29,000 | 607.50 |
| 2003-12-17 | 244 | 244 | 240 | 240 | 12,000 | 600 |
| 2003-12-16 | 246 | 246 | 243 | 244 | 26,000 | 610 |
| 2003-12-15 | 245 | 250 | 243 | 246 | 37,000 | 615 |
| 2003-12-12 | 244 | 244 | 241 | 243 | 52,000 | 607.50 |
| 2003-12-11 | 246 | 246 | 243 | 244 | 20,000 | 610 |
| 2003-12-10 | 245 | 247 | 243 | 243 | 41,000 | 607.50 |
| 2003-12-09 | 243 | 244 | 241 | 243 | 25,000 | 607.50 |
| 2003-12-08 | 243 | 244 | 240 | 243 | 56,000 | 607.50 |
| 2003-12-05 | 252 | 253 | 250 | 253 | 20,000 | 632.50 |
| 2003-12-04 | 246 | 255 | 246 | 251 | 23,000 | 627.50 |
| 2003-12-03 | 248 | 248 | 244 | 247 | 21,000 | 617.50 |
| 2003-12-02 | 251 | 251 | 245 | 250 | 27,000 | 625 |
| 2003-12-01 | 237 | 251 | 237 | 250 | 30,000 | 625 |
| 2003-11-28 | 255 | 255 | 250 | 250 | 14,000 | 625 |
| 2003-11-27 | 261 | 261 | 257 | 257 | 8,000 | 642.50 |
| 2003-11-26 | 254 | 261 | 254 | 261 | 22,000 | 652.50 |
| 2003-11-25 | 254 | 255 | 254 | 254 | 23,000 | 635 |
| 2003-11-21 | 250 | 255 | 250 | 254 | 11,000 | 635 |
| 2003-11-20 | 246 | 250 | 246 | 249 | 19,000 | 622.50 |
| 2003-11-19 | 252 | 252 | 243 | 246 | 18,000 | 615 |
| 2003-11-18 | 248 | 249 | 240 | 248 | 24,000 | 620 |
| 2003-11-17 | 255 | 259 | 248 | 254 | 33,000 | 635 |
| 2003-11-14 | 258 | 260 | 255 | 260 | 33,000 | 650 |
| 2003-11-13 | 263 | 267 | 261 | 261 | 22,000 | 652.50 |
| 2003-11-12 | 255 | 263 | 255 | 258 | 44,000 | 645 |
| 2003-11-11 | 285 | 285 | 255 | 263 | 23,000 | 657.50 |
| 2003-11-10 | 284 | 288 | 284 | 285 | 18,000 | 712.50 |
| 2003-11-07 | 289 | 291 | 284 | 284 | 16,000 | 710 |
| 2003-11-06 | 294 | 294 | 290 | 290 | 15,000 | 725 |
| 2003-11-05 | 295 | 298 | 294 | 295 | 17,000 | 737.50 |
| 2003-11-04 | 300 | 300 | 295 | 295 | 22,000 | 737.50 |
| 2003-10-31 | 294 | 295 | 294 | 295 | 7,000 | 737.50 |
| 2003-10-30 | 297 | 297 | 296 | 296 | 16,000 | 740 |
| 2003-10-29 | 297 | 298 | 296 | 298 | 15,000 | 745 |
| 2003-10-28 | 297 | 300 | 296 | 299 | 21,000 | 747.50 |
| 2003-10-27 | 296 | 300 | 295 | 299 | 35,000 | 747.50 |
| 2003-10-24 | 289 | 293 | 288 | 293 | 32,000 | 732.50 |
| 2003-10-23 | 295 | 296 | 283 | 284 | 56,000 | 710 |
| 2003-10-22 | 314 | 314 | 298 | 299 | 41,000 | 747.50 |
| 2003-10-21 | 304 | 315 | 302 | 310 | 57,000 | 775 |
| 2003-10-20 | 297 | 301 | 297 | 301 | 44,000 | 752.50 |
| 2003-10-17 | 296 | 298 | 295 | 296 | 16,000 | 740 |
| 2003-10-16 | 295 | 303 | 294 | 295 | 26,000 | 737.50 |
| 2003-10-15 | 293 | 296 | 293 | 294 | 22,000 | 735 |
| 2003-10-14 | 293 | 298 | 292 | 292 | 24,000 | 730 |
| 2003-10-10 | 289 | 295 | 289 | 291 | 18,000 | 727.50 |
| 2003-10-09 | 297 | 299 | 282 | 288 | 75,000 | 720 |
| 2003-10-08 | 306 | 306 | 296 | 296 | 47,000 | 740 |
| 2003-10-07 | 317 | 317 | 310 | 311 | 19,000 | 777.50 |
| 2003-10-06 | 318 | 319 | 313 | 313 | 30,000 | 782.50 |
| 2003-10-03 | 310 | 316 | 308 | 313 | 35,000 | 782.50 |
| 2003-10-02 | 301 | 310 | 301 | 310 | 27,000 | 775 |
| 2003-10-01 | 305 | 305 | 294 | 300 | 14,000 | 750 |
| 2003-09-30 | 293 | 306 | 293 | 300 | 40,000 | 750 |
| 2003-09-29 | 291 | 298 | 290 | 292 | 38,000 | 730 |
| 2003-09-26 | 300 | 300 | 294 | 296 | 22,000 | 740 |
| 2003-09-25 | 294 | 300 | 294 | 295 | 35,000 | 737.50 |
| 2003-09-24 | 310 | 310 | 300 | 303 | 59,000 | 757.50 |
| 2003-09-22 | 313 | 317 | 303 | 309 | 42,000 | 772.50 |
| 2003-09-19 | 320 | 323 | 317 | 318 | 27,000 | 795 |
| 2003-09-18 | 318 | 322 | 318 | 320 | 18,000 | 800 |
| 2003-09-17 | 325 | 330 | 317 | 318 | 71,000 | 795 |
| 2003-09-16 | 324 | 329 | 324 | 324 | 17,000 | 810 |
| 2003-09-12 | 321 | 329 | 321 | 323 | 53,000 | 807.50 |
| 2003-09-11 | 326 | 326 | 320 | 320 | 27,000 | 800 |
| 2003-09-10 | 333 | 333 | 331 | 332 | 25,000 | 830 |
| 2003-09-09 | 328 | 335 | 328 | 333 | 34,000 | 832.50 |
| 2003-09-08 | 323 | 328 | 323 | 327 | 57,000 | 817.50 |
| 2003-09-05 | 328 | 328 | 321 | 323 | 29,000 | 807.50 |
| 2003-09-04 | 340 | 340 | 325 | 328 | 39,000 | 820 |
| 2003-09-03 | 348 | 348 | 333 | 335 | 48,000 | 837.50 |
| 2003-09-02 | 346 | 347 | 339 | 340 | 82,000 | 850 |
| 2003-09-01 | 340 | 354 | 338 | 351 | 147,000 | 877.50 |
| 2003-08-29 | 330 | 346 | 329 | 340 | 222,000 | 850 |
| 2003-08-28 | 318 | 321 | 315 | 315 | 58,000 | 787.50 |
| 2003-08-27 | 311 | 320 | 311 | 318 | 55,000 | 795 |
| 2003-08-26 | 305 | 310 | 305 | 308 | 26,000 | 770 |
| 2003-08-25 | 305 | 310 | 304 | 307 | 61,000 | 767.50 |
| 2003-08-22 | 320 | 321 | 315 | 315 | 59,000 | 787.50 |
| 2003-08-21 | 321 | 322 | 316 | 318 | 71,000 | 795 |
| 2003-08-20 | 322 | 323 | 315 | 319 | 93,000 | 797.50 |
| 2003-08-19 | 320 | 320 | 313 | 318 | 132,000 | 795 |
| 2003-08-18 | 298 | 311 | 297 | 311 | 146,000 | 777.50 |
| 2003-08-15 | 291 | 296 | 280 | 293 | 88,000 | 732.50 |
| 2003-08-14 | 285 | 291 | 284 | 291 | 33,000 | 727.50 |
| 2003-08-13 | 280 | 285 | 279 | 284 | 42,000 | 710 |
| 2003-08-12 | 274 | 278 | 274 | 278 | 4,000 | 695 |
| 2003-08-11 | 275 | 280 | 274 | 274 | 15,000 | 685 |
| 2003-08-08 | 275 | 280 | 275 | 280 | 13,000 | 700 |
| 2003-08-07 | 280 | 280 | 279 | 279 | 5,000 | 697.50 |
| 2003-08-06 | 283 | 283 | 280 | 280 | 14,000 | 700 |
| 2003-08-05 | 289 | 289 | 284 | 284 | 41,000 | 710 |
| 2003-08-04 | 286 | 286 | 282 | 282 | 24,000 | 705 |
| 2003-08-01 | 279 | 290 | 276 | 286 | 52,000 | 715 |
| 2003-07-31 | 279 | 279 | 272 | 274 | 20,000 | 685 |
| 2003-07-30 | 283 | 283 | 279 | 283 | 28,000 | 707.50 |
| 2003-07-29 | 273 | 282 | 273 | 280 | 40,000 | 700 |
| 2003-07-28 | 270 | 273 | 270 | 273 | 27,000 | 682.50 |
| 2003-07-25 | 274 | 277 | 270 | 270 | 13,000 | 675 |
| 2003-07-24 | 267 | 276 | 267 | 274 | 23,000 | 685 |
| 2003-07-23 | 268 | 269 | 265 | 265 | 21,000 | 662.50 |
| 2003-07-22 | 270 | 270 | 266 | 266 | 11,000 | 665 |
| 2003-07-18 | 271 | 273 | 271 | 271 | 21,000 | 677.50 |
| 2003-07-17 | 270 | 274 | 266 | 271 | 37,000 | 677.50 |
| 2003-07-16 | 275 | 277 | 272 | 274 | 43,000 | 685 |
| 2003-07-15 | 284 | 285 | 280 | 280 | 34,000 | 700 |
| 2003-07-14 | 286 | 286 | 284 | 284 | 7,000 | 710 |
| 2003-07-11 | 285 | 286 | 282 | 286 | 20,000 | 715 |
| 2003-07-10 | 284 | 288 | 281 | 288 | 17,000 | 720 |
| 2003-07-09 | 287 | 287 | 284 | 286 | 18,000 | 715 |
| 2003-07-08 | 294 | 294 | 287 | 287 | 46,000 | 717.50 |
| 2003-07-07 | 289 | 290 | 281 | 289 | 49,000 | 722.50 |
| 2003-07-04 | 270 | 286 | 270 | 286 | 37,000 | 715 |
| 2003-07-03 | 291 | 291 | 275 | 275 | 35,000 | 687.50 |
| 2003-07-02 | 291 | 292 | 286 | 286 | 62,000 | 715 |
| 2003-07-01 | 285 | 290 | 285 | 289 | 52,000 | 722.50 |
| 2003-06-30 | 294 | 294 | 280 | 292 | 110,000 | 730 |
| 2003-06-27 | 278 | 290 | 273 | 289 | 90,000 | 722.50 |
| 2003-06-26 | 271 | 272 | 271 | 271 | 30,000 | 677.50 |
| 2003-06-25 | 276 | 276 | 271 | 271 | 16,000 | 677.50 |
| 2003-06-24 | 276 | 277 | 270 | 271 | 37,000 | 677.50 |
| 2003-06-23 | 278 | 279 | 277 | 277 | 11,000 | 692.50 |
| 2003-06-20 | 279 | 279 | 275 | 275 | 36,000 | 687.50 |
| 2003-06-19 | 278 | 288 | 273 | 279 | 85,000 | 697.50 |
| 2003-06-18 | 272 | 278 | 268 | 275 | 86,000 | 687.50 |
| 2003-06-17 | 279 | 293 | 267 | 267 | 223,000 | 667.50 |
| 2003-06-16 | 252 | 276 | 242 | 271 | 255,000 | 677.50 |
| 2003-06-13 | 249 | 249 | 244 | 248 | 50,000 | 620 |
| 2003-06-12 | 250 | 250 | 240 | 244 | 29,000 | 610 |
| 2003-06-11 | 250 | 251 | 247 | 248 | 31,000 | 620 |
| 2003-06-10 | 250 | 250 | 248 | 248 | 6,000 | 620 |
| 2003-06-09 | 249 | 252 | 249 | 252 | 39,000 | 630 |
| 2003-06-06 | 244 | 249 | 243 | 249 | 60,000 | 622.50 |
| 2003-06-05 | 243 | 244 | 240 | 242 | 18,000 | 605 |
| 2003-06-04 | 238 | 243 | 235 | 238 | 55,000 | 595 |
| 2003-06-03 | 246 | 247 | 234 | 241 | 68,000 | 602.50 |
| 2003-06-02 | 242 | 248 | 240 | 248 | 19,000 | 620 |
| 2003-05-30 | 239 | 243 | 238 | 238 | 20,000 | 595 |
| 2003-05-29 | 236 | 244 | 233 | 238 | 89,000 | 595 |
| 2003-05-28 | 226 | 236 | 226 | 235 | 89,000 | 587.50 |
| 2003-05-27 | 215 | 219 | 213 | 219 | 26,000 | 547.50 |
| 2003-05-26 | 220 | 220 | 213 | 213 | 22,000 | 532.50 |
| 2003-05-23 | 215 | 215 | 213 | 213 | 15,000 | 532.50 |
| 2003-05-22 | 218 | 218 | 212 | 214 | 49,000 | 535 |
| 2003-05-21 | 215 | 218 | 213 | 213 | 40,000 | 532.50 |
| 2003-05-20 | 215 | 215 | 213 | 215 | 8,000 | 537.50 |
| 2003-05-19 | 218 | 218 | 210 | 211 | 16,000 | 527.50 |
| 2003-05-16 | 222 | 222 | 217 | 217 | 13,000 | 542.50 |
| 2003-05-15 | 218 | 220 | 218 | 220 | 20,000 | 550 |
| 2003-05-14 | 219 | 220 | 218 | 218 | 14,000 | 545 |
| 2003-05-13 | 218 | 218 | 218 | 218 | 6,000 | 545 |
| 2003-05-12 | 218 | 218 | 212 | 215 | 16,000 | 537.50 |
| 2003-05-09 | 205 | 208 | 205 | 208 | 12,000 | 520 |
| 2003-05-08 | 210 | 211 | 207 | 207 | 18,000 | 517.50 |
| 2003-05-07 | 209 | 210 | 209 | 210 | 14,000 | 525 |
| 2003-05-06 | 210 | 212 | 208 | 209 | 22,000 | 522.50 |
| 2003-05-02 | 215 | 215 | 206 | 206 | 9,000 | 515 |
| 2003-05-01 | 214 | 214 | 210 | 213 | 9,000 | 532.50 |
| 2003-04-30 | 205 | 214 | 205 | 212 | 17,000 | 530 |
| 2003-04-28 | 205 | 209 | 205 | 209 | 8,000 | 522.50 |
| 2003-04-25 | 210 | 213 | 208 | 208 | 11,000 | 520 |
| 2003-04-24 | 211 | 215 | 209 | 214 | 12,000 | 535 |
| 2003-04-23 | 220 | 220 | 211 | 211 | 18,000 | 527.50 |
| 2003-04-22 | 219 | 223 | 216 | 222 | 24,000 | 555 |
| 2003-04-21 | 220 | 220 | 212 | 218 | 17,000 | 545 |
| 2003-04-18 | 210 | 210 | 210 | 210 | 14,000 | 525 |
| 2003-04-17 | 209 | 210 | 209 | 210 | 22,000 | 525 |
| 2003-04-16 | 209 | 209 | 206 | 209 | 29,000 | 522.50 |
| 2003-04-15 | 208 | 209 | 204 | 205 | 11,000 | 512.50 |
| 2003-04-14 | 205 | 207 | 204 | 204 | 13,000 | 510 |
| 2003-04-11 | 203 | 208 | 203 | 204 | 21,000 | 510 |
| 2003-04-10 | 201 | 204 | 201 | 203 | 7,000 | 507.50 |
| 2003-04-09 | 205 | 205 | 202 | 202 | 12,000 | 505 |
| 2003-04-08 | 202 | 205 | 202 | 203 | 4,000 | 507.50 |
| 2003-04-07 | 205 | 206 | 201 | 201 | 6,000 | 502.50 |
| 2003-04-04 | 202 | 207 | 200 | 205 | 14,000 | 512.50 |
| 2003-04-03 | 206 | 207 | 202 | 202 | 18,000 | 505 |
| 2003-04-02 | 199 | 205 | 199 | 205 | 8,000 | 512.50 |
| 2003-04-01 | 200 | 203 | 200 | 203 | 15,000 | 507.50 |
| 2003-03-31 | 214 | 214 | 207 | 207 | 7,000 | 517.50 |
| 2003-03-28 | 215 | 215 | 210 | 214 | 19,000 | 535 |
| 2003-03-27 | 218 | 218 | 216 | 216 | 8,000 | 540 |
| 2003-03-26 | 213 | 219 | 211 | 219 | 8,000 | 547.50 |
| 2003-03-25 | 217 | 220 | 214 | 219 | 51,000 | 547.50 |
| 2003-03-24 | 208 | 218 | 208 | 218 | 28,000 | 545 |
| 2003-03-20 | 202 | 207 | 201 | 207 | 32,000 | 517.50 |
| 2003-03-19 | 203 | 203 | 202 | 202 | 5,000 | 505 |
| 2003-03-18 | 210 | 214 | 206 | 206 | 19,000 | 515 |
| 2003-03-17 | 214 | 214 | 205 | 210 | 15,000 | 525 |
| 2003-03-14 | 201 | 205 | 201 | 205 | 62,000 | 512.50 |
| 2003-03-13 | 203 | 205 | 203 | 205 | 11,000 | 512.50 |
| 2003-03-12 | 203 | 207 | 203 | 205 | 8,000 | 512.50 |
| 2003-03-11 | 207 | 211 | 206 | 210 | 13,000 | 525 |
| 2003-03-10 | 212 | 214 | 208 | 210 | 16,000 | 525 |
| 2003-03-07 | 219 | 219 | 214 | 214 | 22,000 | 535 |
| 2003-03-06 | 223 | 223 | 219 | 219 | 10,000 | 547.50 |
| 2003-03-05 | 217 | 218 | 212 | 218 | 15,000 | 545 |
| 2003-03-04 | 215 | 220 | 215 | 216 | 13,000 | 540 |
| 2003-03-03 | 207 | 216 | 207 | 213 | 17,000 | 532.50 |
| 2003-02-28 | 207 | 209 | 207 | 207 | 4,000 | 517.50 |
| 2003-02-27 | 205 | 208 | 205 | 206 | 13,000 | 515 |
| 2003-02-26 | 216 | 216 | 208 | 208 | 10,000 | 520 |
| 2003-02-25 | 208 | 213 | 208 | 211 | 18,000 | 527.50 |
| 2003-02-24 | 219 | 220 | 208 | 208 | 12,000 | 520 |
| 2003-02-21 | 219 | 219 | 212 | 218 | 11,000 | 545 |
| 2003-02-20 | 220 | 223 | 214 | 214 | 47,000 | 535 |
| 2003-02-19 | 224 | 224 | 220 | 220 | 20,000 | 550 |
| 2003-02-18 | 224 | 224 | 219 | 219 | 28,000 | 547.50 |
| 2003-02-17 | 219 | 229 | 219 | 224 | 32,000 | 560 |
| 2003-02-14 | 220 | 221 | 217 | 219 | 28,000 | 547.50 |
| 2003-02-13 | 221 | 222 | 219 | 219 | 19,000 | 547.50 |
| 2003-02-12 | 220 | 221 | 219 | 219 | 32,000 | 547.50 |
| 2003-02-10 | 221 | 223 | 220 | 220 | 11,000 | 550 |
| 2003-02-07 | 227 | 227 | 221 | 223 | 12,000 | 557.50 |
| 2003-02-06 | 223 | 225 | 222 | 224 | 20,000 | 560 |
| 2003-02-05 | 225 | 227 | 220 | 227 | 20,000 | 567.50 |
| 2003-02-04 | 233 | 233 | 224 | 226 | 16,000 | 565 |
| 2003-02-03 | 213 | 220 | 213 | 220 | 4,000 | 550 |
| 2003-01-31 | 231 | 231 | 212 | 212 | 12,000 | 530 |
| 2003-01-30 | 222 | 222 | 216 | 216 | 20,000 | 540 |
| 2003-01-29 | 222 | 224 | 220 | 222 | 15,000 | 555 |
| 2003-01-28 | 233 | 233 | 230 | 232 | 7,000 | 580 |
| 2003-01-27 | 234 | 235 | 232 | 233 | 23,000 | 582.50 |
| 2003-01-24 | 236 | 236 | 232 | 234 | 24,000 | 585 |
| 2003-01-23 | 232 | 237 | 232 | 232 | 24,000 | 580 |
| 2003-01-22 | 238 | 245 | 232 | 232 | 17,000 | 580 |
| 2003-01-21 | 232 | 235 | 231 | 232 | 16,000 | 580 |
| 2003-01-20 | 221 | 230 | 221 | 228 | 26,000 | 570 |
| 2003-01-17 | 220 | 229 | 219 | 221 | 119,000 | 552.50 |
| 2003-01-16 | 219 | 225 | 219 | 219 | 10,000 | 547.50 |
| 2003-01-15 | 214 | 220 | 212 | 218 | 35,000 | 545 |
| 2003-01-14 | 210 | 210 | 207 | 210 | 9,000 | 525 |
| 2003-01-10 | 217 | 225 | 215 | 215 | 13,000 | 537.50 |
| 2003-01-09 | 218 | 218 | 218 | 218 | 5,000 | 545 |
| 2003-01-08 | 228 | 231 | 223 | 223 | 11,000 | 557.50 |
| 2003-01-07 | 235 | 235 | 218 | 218 | 26,000 | 545 |
| 2003-01-06 | 210 | 220 | 210 | 220 | 8,000 | 550 |
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
