8093 極東貿易(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 442 | 442 | 429 | 432 | 114,000 | 1,080 |
| 2005-12-29 | 445 | 448 | 438 | 443 | 93,000 | 1,107.50 |
| 2005-12-28 | 437 | 450 | 435 | 450 | 77,000 | 1,125 |
| 2005-12-27 | 442 | 442 | 431 | 436 | 110,000 | 1,090 |
| 2005-12-26 | 446 | 450 | 436 | 437 | 130,000 | 1,092.50 |
| 2005-12-22 | 443 | 455 | 442 | 450 | 122,000 | 1,125 |
| 2005-12-21 | 440 | 450 | 436 | 449 | 141,000 | 1,122.50 |
| 2005-12-20 | 447 | 447 | 428 | 435 | 67,000 | 1,087.50 |
| 2005-12-19 | 443 | 444 | 435 | 441 | 106,000 | 1,102.50 |
| 2005-12-16 | 442 | 448 | 440 | 448 | 85,000 | 1,120 |
| 2005-12-15 | 459 | 459 | 445 | 446 | 68,000 | 1,115 |
| 2005-12-14 | 454 | 463 | 448 | 454 | 99,000 | 1,135 |
| 2005-12-13 | 459 | 459 | 447 | 454 | 122,000 | 1,135 |
| 2005-12-12 | 464 | 464 | 454 | 459 | 84,000 | 1,147.50 |
| 2005-12-09 | 451 | 461 | 451 | 460 | 198,000 | 1,150 |
| 2005-12-08 | 460 | 462 | 455 | 461 | 223,000 | 1,152.50 |
| 2005-12-07 | 450 | 465 | 446 | 462 | 247,000 | 1,155 |
| 2005-12-06 | 442 | 474 | 442 | 460 | 325,000 | 1,150 |
| 2005-12-05 | 440 | 448 | 439 | 447 | 116,000 | 1,117.50 |
| 2005-12-02 | 444 | 445 | 440 | 440 | 152,000 | 1,100 |
| 2005-12-01 | 427 | 448 | 425 | 443 | 248,000 | 1,107.50 |
| 2005-11-30 | 419 | 426 | 418 | 426 | 103,000 | 1,065 |
| 2005-11-29 | 404 | 417 | 403 | 415 | 141,000 | 1,037.50 |
| 2005-11-28 | 407 | 411 | 402 | 404 | 94,000 | 1,010 |
| 2005-11-25 | 413 | 413 | 405 | 407 | 65,000 | 1,017.50 |
| 2005-11-24 | 406 | 412 | 404 | 405 | 131,000 | 1,012.50 |
| 2005-11-22 | 415 | 416 | 405 | 405 | 202,000 | 1,012.50 |
| 2005-11-21 | 424 | 424 | 415 | 416 | 146,000 | 1,040 |
| 2005-11-18 | 425 | 428 | 425 | 425 | 171,000 | 1,062.50 |
| 2005-11-17 | 432 | 432 | 422 | 425 | 386,000 | 1,062.50 |
| 2005-11-16 | 446 | 446 | 441 | 443 | 53,000 | 1,107.50 |
| 2005-11-15 | 459 | 460 | 447 | 447 | 63,000 | 1,117.50 |
| 2005-11-14 | 461 | 462 | 456 | 457 | 67,000 | 1,142.50 |
| 2005-11-11 | 460 | 465 | 459 | 459 | 134,000 | 1,147.50 |
| 2005-11-10 | 458 | 462 | 457 | 459 | 144,000 | 1,147.50 |
| 2005-11-09 | 461 | 462 | 456 | 458 | 91,000 | 1,145 |
| 2005-11-08 | 460 | 460 | 453 | 456 | 87,000 | 1,140 |
| 2005-11-07 | 456 | 458 | 451 | 453 | 95,000 | 1,132.50 |
| 2005-11-04 | 445 | 452 | 445 | 451 | 140,000 | 1,127.50 |
| 2005-11-02 | 449 | 449 | 442 | 445 | 64,000 | 1,112.50 |
| 2005-11-01 | 447 | 449 | 443 | 445 | 46,000 | 1,112.50 |
| 2005-10-31 | 439 | 445 | 437 | 439 | 72,000 | 1,097.50 |
| 2005-10-28 | 439 | 443 | 437 | 437 | 76,000 | 1,092.50 |
| 2005-10-27 | 432 | 443 | 432 | 443 | 51,000 | 1,107.50 |
| 2005-10-26 | 436 | 438 | 426 | 430 | 62,000 | 1,075 |
| 2005-10-25 | 425 | 435 | 423 | 432 | 91,000 | 1,080 |
| 2005-10-24 | 434 | 436 | 426 | 430 | 50,000 | 1,075 |
| 2005-10-21 | 434 | 434 | 427 | 434 | 44,000 | 1,085 |
| 2005-10-20 | 433 | 439 | 432 | 434 | 38,000 | 1,085 |
| 2005-10-19 | 441 | 442 | 427 | 433 | 79,000 | 1,082.50 |
| 2005-10-18 | 444 | 444 | 440 | 441 | 63,000 | 1,102.50 |
| 2005-10-17 | 447 | 452 | 441 | 444 | 94,000 | 1,110 |
| 2005-10-14 | 439 | 444 | 439 | 440 | 80,000 | 1,100 |
| 2005-10-13 | 440 | 449 | 440 | 441 | 79,000 | 1,102.50 |
| 2005-10-12 | 447 | 450 | 441 | 444 | 138,000 | 1,110 |
| 2005-10-11 | 442 | 446 | 435 | 446 | 92,000 | 1,115 |
| 2005-10-07 | 432 | 445 | 432 | 439 | 88,000 | 1,097.50 |
| 2005-10-06 | 441 | 447 | 431 | 437 | 139,000 | 1,092.50 |
| 2005-10-05 | 462 | 464 | 440 | 440 | 428,000 | 1,100 |
| 2005-10-04 | 466 | 474 | 458 | 460 | 512,000 | 1,150 |
| 2005-10-03 | 485 | 510 | 462 | 466 | 2,219,000 | 1,165 |
| 2005-09-30 | 441 | 487 | 441 | 475 | 2,363,000 | 1,187.50 |
| 2005-09-29 | 433 | 441 | 433 | 437 | 214,000 | 1,092.50 |
| 2005-09-28 | 428 | 433 | 428 | 433 | 82,000 | 1,082.50 |
| 2005-09-27 | 430 | 430 | 426 | 427 | 67,000 | 1,067.50 |
| 2005-09-26 | 429 | 431 | 428 | 428 | 110,000 | 1,070 |
| 2005-09-22 | 432 | 432 | 427 | 429 | 92,000 | 1,072.50 |
| 2005-09-21 | 435 | 436 | 428 | 429 | 82,000 | 1,072.50 |
| 2005-09-20 | 428 | 435 | 425 | 431 | 95,000 | 1,077.50 |
| 2005-09-16 | 426 | 427 | 424 | 425 | 50,000 | 1,062.50 |
| 2005-09-15 | 419 | 426 | 419 | 426 | 57,000 | 1,065 |
| 2005-09-14 | 427 | 427 | 421 | 421 | 58,000 | 1,052.50 |
| 2005-09-13 | 422 | 428 | 421 | 428 | 109,000 | 1,070 |
| 2005-09-12 | 422 | 425 | 418 | 421 | 73,000 | 1,052.50 |
| 2005-09-09 | 422 | 424 | 416 | 420 | 155,000 | 1,050 |
| 2005-09-08 | 427 | 427 | 422 | 422 | 72,000 | 1,055 |
| 2005-09-07 | 430 | 432 | 426 | 427 | 86,000 | 1,067.50 |
| 2005-09-06 | 434 | 434 | 428 | 428 | 68,000 | 1,070 |
| 2005-09-05 | 430 | 440 | 429 | 434 | 73,000 | 1,085 |
| 2005-09-02 | 435 | 435 | 432 | 432 | 69,000 | 1,080 |
| 2005-09-01 | 434 | 435 | 431 | 434 | 84,000 | 1,085 |
| 2005-08-31 | 435 | 435 | 431 | 433 | 61,000 | 1,082.50 |
| 2005-08-30 | 432 | 435 | 431 | 432 | 76,000 | 1,080 |
| 2005-08-29 | 439 | 439 | 431 | 432 | 72,000 | 1,080 |
| 2005-08-26 | 441 | 441 | 435 | 439 | 119,000 | 1,097.50 |
| 2005-08-25 | 443 | 445 | 439 | 441 | 97,000 | 1,102.50 |
| 2005-08-24 | 439 | 444 | 439 | 442 | 120,000 | 1,105 |
| 2005-08-23 | 447 | 447 | 441 | 441 | 81,000 | 1,102.50 |
| 2005-08-22 | 439 | 448 | 439 | 445 | 142,000 | 1,112.50 |
| 2005-08-19 | 438 | 441 | 435 | 436 | 122,000 | 1,090 |
| 2005-08-18 | 444 | 444 | 439 | 440 | 121,000 | 1,100 |
| 2005-08-17 | 430 | 441 | 430 | 440 | 316,000 | 1,100 |
| 2005-08-16 | 425 | 434 | 425 | 433 | 158,000 | 1,082.50 |
| 2005-08-15 | 423 | 428 | 423 | 425 | 167,000 | 1,062.50 |
| 2005-08-12 | 435 | 435 | 430 | 435 | 113,000 | 1,087.50 |
| 2005-08-11 | 439 | 439 | 425 | 433 | 182,000 | 1,082.50 |
| 2005-08-10 | 431 | 440 | 431 | 437 | 232,000 | 1,092.50 |
| 2005-08-09 | 419 | 429 | 419 | 426 | 137,000 | 1,065 |
| 2005-08-08 | 405 | 423 | 401 | 420 | 342,000 | 1,050 |
| 2005-08-05 | 420 | 425 | 413 | 414 | 420,000 | 1,035 |
| 2005-08-04 | 444 | 444 | 418 | 428 | 943,000 | 1,070 |
| 2005-08-03 | 442 | 445 | 442 | 442 | 253,000 | 1,105 |
| 2005-08-02 | 445 | 445 | 440 | 443 | 413,000 | 1,107.50 |
| 2005-08-01 | 449 | 450 | 444 | 445 | 322,000 | 1,112.50 |
| 2005-07-29 | 447 | 450 | 446 | 449 | 234,000 | 1,122.50 |
| 2005-07-28 | 446 | 453 | 444 | 446 | 820,000 | 1,115 |
| 2005-07-27 | 445 | 449 | 443 | 446 | 405,000 | 1,115 |
| 2005-07-26 | 445 | 451 | 445 | 446 | 400,000 | 1,115 |
| 2005-07-25 | 451 | 455 | 445 | 447 | 509,000 | 1,117.50 |
| 2005-07-22 | 448 | 450 | 445 | 450 | 531,000 | 1,125 |
| 2005-07-21 | 445 | 461 | 444 | 445 | 2,247,000 | 1,112.50 |
| 2005-07-20 | 449 | 449 | 444 | 445 | 560,000 | 1,112.50 |
| 2005-07-19 | 446 | 447 | 442 | 444 | 701,000 | 1,110 |
| 2005-07-15 | 448 | 453 | 441 | 447 | 1,516,000 | 1,117.50 |
| 2005-07-14 | 449 | 451 | 442 | 446 | 1,592,000 | 1,115 |
| 2005-07-13 | 446 | 448 | 437 | 442 | 3,088,000 | 1,105 |
| 2005-07-12 | 457 | 458 | 442 | 444 | 7,265,000 | 1,110 |
| 2005-07-11 | 455 | 471 | 433 | 462 | 32,005,000 | 1,155 |
| 2005-07-08 | 510 | 515 | 445 | 452 | 40,406,000 | 1,130 |
| 2005-07-07 | 473 | 532 | 460 | 502 | 62,715,000 | 1,255 |
| 2005-07-06 | 407 | 458 | 400 | 458 | 14,279,000 | 1,145 |
| 2005-07-05 | 355 | 410 | 355 | 378 | 1,232,000 | 945 |
| 2005-07-04 | 355 | 355 | 352 | 355 | 47,000 | 887.50 |
| 2005-07-01 | 360 | 362 | 358 | 358 | 64,000 | 895 |
| 2005-06-30 | 361 | 364 | 358 | 359 | 39,000 | 897.50 |
| 2005-06-29 | 356 | 360 | 354 | 360 | 64,000 | 900 |
| 2005-06-28 | 353 | 355 | 352 | 355 | 31,000 | 887.50 |
| 2005-06-27 | 352 | 352 | 351 | 351 | 31,000 | 877.50 |
| 2005-06-24 | 348 | 354 | 348 | 349 | 30,000 | 872.50 |
| 2005-06-23 | 355 | 357 | 354 | 354 | 24,000 | 885 |
| 2005-06-22 | 357 | 357 | 348 | 353 | 63,000 | 882.50 |
| 2005-06-21 | 360 | 360 | 357 | 357 | 82,000 | 892.50 |
| 2005-06-20 | 361 | 362 | 356 | 359 | 111,000 | 897.50 |
| 2005-06-17 | 347 | 355 | 347 | 353 | 180,000 | 882.50 |
| 2005-06-16 | 346 | 347 | 344 | 345 | 44,000 | 862.50 |
| 2005-06-15 | 346 | 346 | 340 | 344 | 33,000 | 860 |
| 2005-06-14 | 334 | 337 | 334 | 337 | 11,000 | 842.50 |
| 2005-06-13 | 333 | 339 | 333 | 335 | 33,000 | 837.50 |
| 2005-06-10 | 331 | 338 | 331 | 336 | 48,000 | 840 |
| 2005-06-09 | 333 | 336 | 333 | 333 | 28,000 | 832.50 |
| 2005-06-08 | 334 | 335 | 332 | 333 | 25,000 | 832.50 |
| 2005-06-07 | 336 | 336 | 332 | 336 | 18,000 | 840 |
| 2005-06-06 | 332 | 336 | 332 | 333 | 18,000 | 832.50 |
| 2005-06-03 | 333 | 333 | 332 | 332 | 16,000 | 830 |
| 2005-06-02 | 334 | 335 | 333 | 333 | 23,000 | 832.50 |
| 2005-06-01 | 333 | 333 | 331 | 333 | 10,000 | 832.50 |
| 2005-05-31 | 328 | 331 | 326 | 331 | 27,000 | 827.50 |
| 2005-05-30 | 331 | 331 | 328 | 328 | 6,000 | 820 |
| 2005-05-27 | 327 | 327 | 320 | 327 | 39,000 | 817.50 |
| 2005-05-26 | 325 | 326 | 325 | 326 | 26,000 | 815 |
| 2005-05-25 | 330 | 330 | 325 | 325 | 26,000 | 812.50 |
| 2005-05-24 | 337 | 337 | 332 | 332 | 8,000 | 830 |
| 2005-05-23 | 334 | 334 | 328 | 333 | 23,000 | 832.50 |
| 2005-05-20 | 335 | 335 | 331 | 334 | 33,000 | 835 |
| 2005-05-19 | 326 | 331 | 326 | 331 | 21,000 | 827.50 |
| 2005-05-18 | 326 | 326 | 325 | 326 | 17,000 | 815 |
| 2005-05-17 | 338 | 338 | 325 | 326 | 38,000 | 815 |
| 2005-05-16 | 337 | 339 | 336 | 337 | 31,000 | 842.50 |
| 2005-05-13 | 333 | 335 | 333 | 335 | 10,000 | 837.50 |
| 2005-05-12 | 337 | 337 | 335 | 335 | 16,000 | 837.50 |
| 2005-05-11 | 336 | 338 | 334 | 334 | 20,000 | 835 |
| 2005-05-10 | 338 | 339 | 337 | 338 | 23,000 | 845 |
| 2005-05-09 | 338 | 338 | 336 | 337 | 17,000 | 842.50 |
| 2005-05-06 | 333 | 335 | 333 | 334 | 16,000 | 835 |
| 2005-05-02 | 325 | 330 | 325 | 328 | 22,000 | 820 |
| 2005-04-28 | 332 | 332 | 330 | 330 | 3,000 | 825 |
| 2005-04-27 | 325 | 340 | 324 | 332 | 34,000 | 830 |
| 2005-04-26 | 326 | 330 | 324 | 330 | 16,000 | 825 |
| 2005-04-25 | 327 | 328 | 313 | 322 | 45,000 | 805 |
| 2005-04-22 | 332 | 335 | 325 | 330 | 41,000 | 825 |
| 2005-04-21 | 319 | 325 | 312 | 322 | 72,000 | 805 |
| 2005-04-20 | 327 | 331 | 327 | 329 | 38,000 | 822.50 |
| 2005-04-19 | 320 | 328 | 320 | 326 | 38,000 | 815 |
| 2005-04-18 | 327 | 327 | 313 | 317 | 102,000 | 792.50 |
| 2005-04-15 | 337 | 337 | 330 | 332 | 43,000 | 830 |
| 2005-04-14 | 335 | 337 | 335 | 337 | 65,000 | 842.50 |
| 2005-04-13 | 340 | 342 | 338 | 340 | 24,000 | 850 |
| 2005-04-12 | 344 | 345 | 340 | 340 | 14,000 | 850 |
| 2005-04-11 | 343 | 347 | 340 | 347 | 21,000 | 867.50 |
| 2005-04-08 | 343 | 348 | 342 | 348 | 25,000 | 870 |
| 2005-04-07 | 346 | 349 | 342 | 343 | 47,000 | 857.50 |
| 2005-04-06 | 346 | 348 | 343 | 346 | 27,000 | 865 |
| 2005-04-05 | 340 | 346 | 339 | 341 | 38,000 | 852.50 |
| 2005-04-04 | 336 | 340 | 335 | 339 | 19,000 | 847.50 |
| 2005-04-01 | 336 | 345 | 336 | 340 | 27,000 | 850 |
| 2005-03-31 | 335 | 339 | 335 | 339 | 28,000 | 847.50 |
| 2005-03-30 | 336 | 338 | 331 | 334 | 41,000 | 835 |
| 2005-03-29 | 348 | 348 | 335 | 338 | 36,000 | 845 |
| 2005-03-28 | 341 | 350 | 341 | 349 | 9,000 | 872.50 |
| 2005-03-25 | 356 | 356 | 354 | 355 | 23,000 | 887.50 |
| 2005-03-24 | 359 | 359 | 357 | 357 | 36,000 | 892.50 |
| 2005-03-23 | 362 | 363 | 357 | 359 | 61,000 | 897.50 |
| 2005-03-22 | 356 | 363 | 356 | 360 | 79,000 | 900 |
| 2005-03-18 | 349 | 355 | 349 | 355 | 70,000 | 887.50 |
| 2005-03-17 | 343 | 349 | 340 | 349 | 56,000 | 872.50 |
| 2005-03-16 | 358 | 360 | 351 | 353 | 59,000 | 882.50 |
| 2005-03-15 | 365 | 365 | 359 | 360 | 38,000 | 900 |
| 2005-03-14 | 366 | 367 | 360 | 362 | 83,000 | 905 |
| 2005-03-11 | 358 | 365 | 356 | 363 | 84,000 | 907.50 |
| 2005-03-10 | 359 | 360 | 358 | 359 | 20,000 | 897.50 |
| 2005-03-09 | 359 | 362 | 358 | 360 | 23,000 | 900 |
| 2005-03-08 | 362 | 363 | 356 | 358 | 67,000 | 895 |
| 2005-03-07 | 355 | 361 | 355 | 361 | 85,000 | 902.50 |
| 2005-03-04 | 350 | 352 | 349 | 352 | 28,000 | 880 |
| 2005-03-03 | 347 | 354 | 347 | 351 | 104,000 | 877.50 |
| 2005-03-02 | 346 | 347 | 344 | 347 | 48,000 | 867.50 |
| 2005-03-01 | 345 | 347 | 344 | 345 | 40,000 | 862.50 |
| 2005-02-28 | 348 | 348 | 341 | 347 | 57,000 | 867.50 |
| 2005-02-25 | 345 | 346 | 342 | 346 | 25,000 | 865 |
| 2005-02-24 | 344 | 346 | 342 | 344 | 27,000 | 860 |
| 2005-02-23 | 343 | 345 | 340 | 344 | 52,000 | 860 |
| 2005-02-22 | 346 | 347 | 344 | 344 | 49,000 | 860 |
| 2005-02-21 | 340 | 350 | 339 | 344 | 123,000 | 860 |
| 2005-02-18 | 335 | 338 | 335 | 338 | 27,000 | 845 |
| 2005-02-17 | 332 | 338 | 332 | 334 | 43,000 | 835 |
| 2005-02-16 | 333 | 338 | 333 | 335 | 117,000 | 837.50 |
| 2005-02-15 | 338 | 338 | 334 | 334 | 69,000 | 835 |
| 2005-02-14 | 337 | 339 | 333 | 339 | 89,000 | 847.50 |
| 2005-02-10 | 338 | 339 | 334 | 339 | 17,000 | 847.50 |
| 2005-02-09 | 334 | 339 | 331 | 339 | 118,000 | 847.50 |
| 2005-02-08 | 329 | 339 | 327 | 335 | 154,000 | 837.50 |
| 2005-02-07 | 325 | 329 | 325 | 329 | 56,000 | 822.50 |
| 2005-02-04 | 325 | 327 | 324 | 324 | 46,000 | 810 |
| 2005-02-03 | 324 | 325 | 323 | 325 | 50,000 | 812.50 |
| 2005-02-02 | 321 | 324 | 321 | 323 | 30,000 | 807.50 |
| 2005-02-01 | 324 | 324 | 321 | 321 | 27,000 | 802.50 |
| 2005-01-31 | 320 | 323 | 319 | 323 | 21,000 | 807.50 |
| 2005-01-28 | 320 | 320 | 318 | 319 | 22,000 | 797.50 |
| 2005-01-27 | 320 | 324 | 320 | 322 | 39,000 | 805 |
| 2005-01-26 | 317 | 322 | 317 | 320 | 13,000 | 800 |
| 2005-01-25 | 317 | 318 | 315 | 317 | 21,000 | 792.50 |
| 2005-01-24 | 317 | 320 | 317 | 319 | 14,000 | 797.50 |
| 2005-01-21 | 320 | 320 | 315 | 318 | 22,000 | 795 |
| 2005-01-20 | 322 | 322 | 318 | 318 | 38,000 | 795 |
| 2005-01-19 | 321 | 324 | 320 | 322 | 31,000 | 805 |
| 2005-01-18 | 324 | 324 | 321 | 321 | 22,000 | 802.50 |
| 2005-01-17 | 320 | 325 | 320 | 321 | 39,000 | 802.50 |
| 2005-01-14 | 316 | 320 | 314 | 319 | 69,000 | 797.50 |
| 2005-01-13 | 320 | 320 | 316 | 317 | 23,000 | 792.50 |
| 2005-01-12 | 323 | 323 | 317 | 320 | 28,000 | 800 |
| 2005-01-11 | 327 | 327 | 321 | 323 | 46,000 | 807.50 |
| 2005-01-07 | 312 | 325 | 312 | 318 | 101,000 | 795 |
| 2005-01-06 | 310 | 314 | 309 | 313 | 49,000 | 782.50 |
| 2005-01-05 | 309 | 312 | 308 | 312 | 25,000 | 780 |
| 2005-01-04 | 311 | 311 | 307 | 309 | 21,000 | 772.50 |
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
