8093 極東貿易(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	310	312	307	307	40,000	767.50
2004-12-29	310	314	308	309	58,000	772.50
2004-12-28	305	309	304	309	51,000	772.50
2004-12-27	305	306	303	305	63,000	762.50
2004-12-24	304	306	303	303	63,000	757.50
2004-12-22	306	306	302	304	99,000	760
2004-12-21	302	303	300	301	42,000	752.50
2004-12-20	304	304	300	301	61,000	752.50
2004-12-17	301	305	300	304	33,000	760
2004-12-16	303	303	301	302	22,000	755
2004-12-15	308	308	305	306	46,000	765
2004-12-14	306	314	300	305	70,000	762.50
2004-12-13	308	308	303	303	24,000	757.50
2004-12-10	308	308	300	303	69,000	757.50
2004-12-09	308	308	305	306	33,000	765
2004-12-08	313	313	305	310	44,000	775
2004-12-07	306	317	306	313	107,000	782.50
2004-12-06	300	307	300	304	57,000	760
2004-12-03	296	297	296	296	10,000	740
2004-12-02	301	301	295	296	28,000	740
2004-12-01	300	300	295	295	32,000	737.50
2004-11-30	300	300	295	299	20,000	747.50
2004-11-29	296	302	296	300	25,000	750
2004-11-26	298	298	295	295	9,000	737.50
2004-11-25	295	295	295	295	11,000	737.50
2004-11-24	295	297	295	295	23,000	737.50
2004-11-22	302	302	295	296	25,000	740
2004-11-19	302	304	301	302	12,000	755
2004-11-18	305	305	301	301	15,000	752.50
2004-11-17	305	306	299	300	45,000	750
2004-11-16	306	307	305	306	8,000	765
2004-11-15	303	306	302	306	22,000	765
2004-11-12	298	303	298	302	23,000	755
2004-11-11	301	303	300	300	10,000	750
2004-11-10	302	306	301	303	20,000	757.50
2004-11-09	300	309	300	307	25,000	767.50
2004-11-08	296	302	296	302	29,000	755
2004-11-05	300	300	300	300	13,000	750
2004-11-04	303	305	302	303	7,000	757.50
2004-11-02	297	300	297	300	18,000	750
2004-11-01	298	301	297	299	9,000	747.50
2004-10-29	300	301	298	298	8,000	745
2004-10-28	302	302	300	302	6,000	755
2004-10-27	302	304	300	300	19,000	750
2004-10-26	303	304	300	304	11,000	760
2004-10-25	303	303	300	303	23,000	757.50
2004-10-22	305	305	303	303	8,000	757.50
2004-10-21	305	305	304	304	27,000	760
2004-10-20	308	308	305	305	25,000	762.50
2004-10-19	306	308	305	308	7,000	770
2004-10-18	303	307	303	304	41,000	760
2004-10-15	308	308	306	307	10,000	767.50
2004-10-14	312	313	307	308	8,000	770
2004-10-13	313	316	312	312	7,000	780
2004-10-12	313	318	312	312	17,000	780
2004-10-08	313	317	312	313	10,000	782.50
2004-10-07	315	318	310	312	50,000	780
2004-10-06	316	317	315	315	28,000	787.50
2004-10-05	314	315	314	314	13,000	785
2004-10-04	314	315	313	315	10,000	787.50
2004-10-01	306	310	306	310	10,000	775
2004-09-30	307	309	306	306	13,000	765
2004-09-29	310	312	310	312	14,000	780
2004-09-28	311	312	305	312	41,000	780
2004-09-27	318	318	305	312	15,000	780
2004-09-24	313	317	311	317	46,000	792.50
2004-09-22	316	316	314	314	17,000	785
2004-09-21	318	318	313	315	29,000	787.50
2004-09-17	318	320	317	318	18,000	795
2004-09-16	319	319	318	318	10,000	795
2004-09-15	325	325	318	321	36,000	802.50
2004-09-14	318	324	318	320	17,000	800
2004-09-13	317	320	317	320	12,000	800
2004-09-10	317	318	316	317	46,000	792.50
2004-09-09	318	319	318	318	17,000	795
2004-09-08	325	325	316	321	21,000	802.50
2004-09-07	318	323	316	323	31,000	807.50
2004-09-06	315	316	315	316	18,000	790
2004-09-03	313	315	313	315	15,000	787.50
2004-09-02	315	315	314	315	8,000	787.50
2004-09-01	315	315	313	313	10,000	782.50
2004-08-31	314	314	313	313	3,000	782.50
2004-08-30	314	315	314	314	10,000	785
2004-08-27	318	318	313	313	4,000	782.50
2004-08-26	314	315	306	313	21,000	782.50
2004-08-25	317	318	313	318	19,000	795
2004-08-24	311	314	311	313	7,000	782.50
2004-08-23	315	315	310	311	8,000	777.50
2004-08-20	303	309	303	309	18,000	772.50
2004-08-19	300	302	299	302	16,000	755
2004-08-18	295	300	295	300	7,000	750
2004-08-17	295	295	293	294	12,000	735
2004-08-16	295	295	291	294	18,000	735
2004-08-13	296	301	291	294	18,000	735
2004-08-12	299	304	295	301	15,000	752.50
2004-08-11	304	304	297	302	14,000	755
2004-08-10	301	302	301	302	4,000	755
2004-08-09	307	307	301	304	4,000	760
2004-08-06	307	311	306	309	18,000	772.50
2004-08-05	308	308	306	307	3,000	767.50
2004-08-04	312	312	305	308	30,000	770
2004-08-03	315	316	313	314	34,000	785
2004-08-02	315	315	309	315	34,000	787.50
2004-07-30	316	317	316	317	10,000	792.50
2004-07-29	318	321	315	315	20,000	787.50
2004-07-28	320	320	314	318	14,000	795
2004-07-27	320	320	309	311	36,000	777.50
2004-07-26	318	323	316	316	15,000	790
2004-07-23	325	325	318	323	28,000	807.50
2004-07-22	329	329	323	324	15,000	810
2004-07-21	320	331	320	331	20,000	827.50
2004-07-20	318	320	318	320	20,000	800
2004-07-16	320	325	318	318	37,000	795
2004-07-15	334	336	320	320	22,000	800
2004-07-14	339	344	333	334	120,000	835
2004-07-13	325	333	323	330	103,000	825
2004-07-12	317	324	317	321	44,000	802.50
2004-07-09	313	316	313	316	30,000	790
2004-07-08	314	315	311	312	26,000	780
2004-07-07	310	311	309	311	44,000	777.50
2004-07-06	315	317	311	311	34,000	777.50
2004-07-05	318	318	314	315	43,000	787.50
2004-07-02	312	319	312	315	64,000	787.50
2004-07-01	318	318	315	316	34,000	790
2004-06-30	313	318	312	318	68,000	795
2004-06-29	318	318	312	312	18,000	780
2004-06-28	315	317	314	317	33,000	792.50
2004-06-25	311	315	311	312	24,000	780
2004-06-24	318	318	310	315	23,000	787.50
2004-06-23	318	319	310	316	88,000	790
2004-06-22	314	319	314	318	70,000	795
2004-06-21	312	318	312	313	53,000	782.50
2004-06-18	310	314	310	311	49,000	777.50
2004-06-17	312	312	308	309	39,000	772.50
2004-06-16	305	312	304	312	89,000	780
2004-06-15	302	305	301	303	39,000	757.50
2004-06-14	300	304	300	301	53,000	752.50
2004-06-11	295	300	292	300	143,000	750
2004-06-10	296	296	291	292	18,000	730
2004-06-09	285	293	284	291	54,000	727.50
2004-06-08	282	283	278	283	8,000	707.50
2004-06-07	277	284	277	284	22,000	710
2004-06-04	271	276	271	276	7,000	690
2004-06-03	281	281	277	280	10,000	700
2004-06-02	274	279	274	279	15,000	697.50
2004-06-01	284	284	283	283	3,000	707.50
2004-05-31	284	284	281	281	10,000	702.50
2004-05-28	290	290	284	284	10,000	710
2004-05-27	289	290	283	289	15,000	722.50
2004-05-26	290	295	290	294	10,000	735
2004-05-25	296	296	290	290	17,000	725
2004-05-24	290	298	290	296	23,000	740
2004-05-21	289	289	282	289	29,000	722.50
2004-05-20	272	274	272	274	19,000	685
2004-05-19	270	272	266	272	21,000	680
2004-05-18	258	262	257	259	26,000	647.50
2004-05-17	266	266	255	257	45,000	642.50
2004-05-14	265	270	265	266	36,000	665
2004-05-13	273	277	270	270	22,000	675
2004-05-12	280	280	270	272	15,000	680
2004-05-11	258	270	258	269	46,000	672.50
2004-05-10	286	286	269	269	50,000	672.50
2004-05-07	285	286	285	286	18,000	715
2004-05-06	299	299	294	295	37,000	737.50
2004-04-30	296	298	296	296	38,000	740
2004-04-28	298	300	298	300	33,000	750
2004-04-27	300	300	299	299	31,000	747.50
2004-04-26	300	300	298	298	33,000	745
2004-04-23	302	302	297	300	54,000	750
2004-04-22	304	304	300	301	28,000	752.50
2004-04-21	300	302	300	300	25,000	750
2004-04-20	303	303	300	302	34,000	755
2004-04-19	302	304	300	301	27,000	752.50
2004-04-16	299	301	299	300	18,000	750
2004-04-15	300	305	299	299	51,000	747.50
2004-04-14	302	304	300	302	43,000	755
2004-04-13	302	305	300	303	33,000	757.50
2004-04-12	303	303	300	302	14,000	755
2004-04-09	302	302	299	300	37,000	750
2004-04-08	301	302	301	301	12,000	752.50
2004-04-07	305	306	302	304	36,000	760
2004-04-06	304	304	301	304	34,000	760
2004-04-05	302	304	301	304	39,000	760
2004-04-02	301	301	299	301	25,000	752.50
2004-04-01	303	303	299	302	24,000	755
2004-03-31	300	301	299	301	25,000	752.50
2004-03-30	300	300	295	295	27,000	737.50
2004-03-29	301	303	298	300	33,000	750
2004-03-26	301	301	299	300	28,000	750
2004-03-25	305	305	301	301	18,000	752.50
2004-03-24	301	303	300	300	36,000	750
2004-03-23	302	302	295	298	45,000	745
2004-03-22	304	304	300	300	18,000	750
2004-03-19	302	302	299	299	31,000	747.50
2004-03-18	299	306	299	302	88,000	755
2004-03-17	291	298	290	297	50,000	742.50
2004-03-16	292	292	285	289	15,000	722.50
2004-03-15	298	298	290	293	47,000	732.50
2004-03-12	289	293	289	293	63,000	732.50
2004-03-11	288	292	288	292	11,000	730
2004-03-10	292	293	290	293	15,000	732.50
2004-03-09	294	296	290	294	17,000	735
2004-03-08	290	297	290	296	27,000	740
2004-03-05	290	290	288	290	30,000	725
2004-03-04	282	290	282	290	24,000	725
2004-03-03	275	288	275	282	45,000	705
2004-03-02	277	280	275	280	39,000	700
2004-03-01	272	277	272	273	34,000	682.50
2004-02-27	267	270	267	270	26,000	675
2004-02-26	276	276	267	269	29,000	672.50
2004-02-25	269	274	269	274	6,000	685
2004-02-24	275	275	268	268	25,000	670
2004-02-23	278	279	275	275	26,000	687.50
2004-02-20	279	279	276	277	15,000	692.50
2004-02-19	277	277	272	276	17,000	690
2004-02-18	277	278	276	276	11,000	690
2004-02-17	280	280	272	276	31,000	690
2004-02-16	285	286	280	280	22,000	700
2004-02-13	284	288	283	285	9,000	712.50
2004-02-12	283	285	278	285	36,000	712.50
2004-02-10	272	277	270	277	21,000	692.50
2004-02-09	267	271	267	270	23,000	675
2004-02-06	264	265	264	264	14,000	660
2004-02-05	265	267	261	262	30,000	655
2004-02-04	271	271	266	266	17,000	665
2004-02-03	274	274	266	267	35,000	667.50
2004-02-02	264	266	264	266	11,000	665
2004-01-30	266	266	251	261	34,000	652.50
2004-01-29	262	270	262	265	45,000	662.50
2004-01-28	276	276	271	272	14,000	680
2004-01-27	282	282	279	279	19,000	697.50
2004-01-26	280	282	278	282	20,000	705
2004-01-23	280	280	279	279	34,000	697.50
2004-01-22	278	280	275	280	31,000	700
2004-01-21	275	276	275	275	20,000	687.50
2004-01-20	271	274	271	274	14,000	685
2004-01-19	274	274	270	270	16,000	675
2004-01-16	263	270	263	270	25,000	675
2004-01-15	268	268	265	265	12,000	662.50
2004-01-14	268	268	265	267	11,000	667.50
2004-01-13	263	265	263	265	12,000	662.50
2004-01-09	265	266	262	263	22,000	657.50
2004-01-08	261	265	261	265	2,000	662.50
2004-01-07	264	264	261	261	9,000	652.50
2004-01-06	268	268	264	266	13,000	665
2004-01-05	268	268	260	263	28,000	657.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30