8093 極東貿易(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 361 | 365 | 361 | 361 | 30,000 | 902.50 |
| 2006-12-28 | 360 | 363 | 358 | 359 | 76,000 | 897.50 |
| 2006-12-27 | 364 | 367 | 362 | 363 | 28,000 | 907.50 |
| 2006-12-26 | 361 | 363 | 356 | 363 | 54,000 | 907.50 |
| 2006-12-25 | 368 | 368 | 361 | 363 | 34,000 | 907.50 |
| 2006-12-22 | 369 | 370 | 367 | 369 | 32,000 | 922.50 |
| 2006-12-21 | 371 | 371 | 366 | 369 | 58,000 | 922.50 |
| 2006-12-20 | 366 | 370 | 366 | 368 | 40,000 | 920 |
| 2006-12-19 | 369 | 369 | 364 | 365 | 31,000 | 912.50 |
| 2006-12-18 | 365 | 369 | 365 | 369 | 110,000 | 922.50 |
| 2006-12-15 | 362 | 366 | 360 | 365 | 73,000 | 912.50 |
| 2006-12-14 | 362 | 366 | 358 | 361 | 46,000 | 902.50 |
| 2006-12-13 | 355 | 362 | 355 | 361 | 36,000 | 902.50 |
| 2006-12-12 | 356 | 360 | 356 | 359 | 80,000 | 897.50 |
| 2006-12-11 | 350 | 356 | 350 | 356 | 50,000 | 890 |
| 2006-12-08 | 355 | 355 | 347 | 350 | 60,000 | 875 |
| 2006-12-07 | 352 | 352 | 351 | 352 | 11,000 | 880 |
| 2006-12-06 | 352 | 353 | 349 | 352 | 22,000 | 880 |
| 2006-12-05 | 349 | 350 | 348 | 348 | 9,000 | 870 |
| 2006-12-04 | 348 | 355 | 345 | 348 | 44,000 | 870 |
| 2006-12-01 | 345 | 346 | 345 | 346 | 18,000 | 865 |
| 2006-11-30 | 348 | 348 | 345 | 345 | 14,000 | 862.50 |
| 2006-11-29 | 341 | 345 | 339 | 345 | 38,000 | 862.50 |
| 2006-11-28 | 335 | 339 | 332 | 337 | 25,000 | 842.50 |
| 2006-11-27 | 330 | 335 | 330 | 335 | 27,000 | 837.50 |
| 2006-11-24 | 332 | 334 | 331 | 332 | 39,000 | 830 |
| 2006-11-22 | 333 | 337 | 333 | 334 | 12,000 | 835 |
| 2006-11-21 | 335 | 336 | 329 | 333 | 41,000 | 832.50 |
| 2006-11-20 | 348 | 348 | 335 | 335 | 75,000 | 837.50 |
| 2006-11-17 | 355 | 355 | 345 | 348 | 32,000 | 870 |
| 2006-11-16 | 352 | 357 | 351 | 351 | 119,000 | 877.50 |
| 2006-11-15 | 353 | 358 | 347 | 351 | 245,000 | 877.50 |
| 2006-11-14 | 337 | 342 | 337 | 341 | 53,000 | 852.50 |
| 2006-11-13 | 347 | 347 | 335 | 337 | 44,000 | 842.50 |
| 2006-11-10 | 350 | 350 | 347 | 347 | 14,000 | 867.50 |
| 2006-11-09 | 349 | 349 | 347 | 349 | 17,000 | 872.50 |
| 2006-11-08 | 354 | 355 | 349 | 350 | 72,000 | 875 |
| 2006-11-07 | 352 | 352 | 350 | 351 | 33,000 | 877.50 |
| 2006-11-06 | 349 | 351 | 347 | 350 | 53,000 | 875 |
| 2006-11-02 | 349 | 350 | 347 | 348 | 32,000 | 870 |
| 2006-11-01 | 349 | 349 | 347 | 349 | 23,000 | 872.50 |
| 2006-10-31 | 349 | 352 | 348 | 350 | 39,000 | 875 |
| 2006-10-30 | 354 | 355 | 350 | 350 | 59,000 | 875 |
| 2006-10-27 | 357 | 358 | 356 | 356 | 38,000 | 890 |
| 2006-10-26 | 360 | 360 | 356 | 356 | 36,000 | 890 |
| 2006-10-25 | 360 | 360 | 356 | 357 | 40,000 | 892.50 |
| 2006-10-24 | 361 | 361 | 359 | 359 | 25,000 | 897.50 |
| 2006-10-23 | 360 | 360 | 357 | 358 | 17,000 | 895 |
| 2006-10-20 | 357 | 357 | 356 | 356 | 20,000 | 890 |
| 2006-10-19 | 356 | 356 | 354 | 354 | 27,000 | 885 |
| 2006-10-18 | 352 | 353 | 351 | 353 | 12,000 | 882.50 |
| 2006-10-17 | 357 | 360 | 355 | 355 | 17,000 | 887.50 |
| 2006-10-16 | 355 | 356 | 350 | 356 | 42,000 | 890 |
| 2006-10-13 | 352 | 352 | 348 | 350 | 35,000 | 875 |
| 2006-10-12 | 350 | 350 | 348 | 350 | 17,000 | 875 |
| 2006-10-11 | 359 | 359 | 350 | 350 | 72,000 | 875 |
| 2006-10-10 | 357 | 362 | 357 | 357 | 36,000 | 892.50 |
| 2006-10-06 | 360 | 360 | 355 | 357 | 17,000 | 892.50 |
| 2006-10-05 | 358 | 360 | 356 | 360 | 21,000 | 900 |
| 2006-10-04 | 360 | 361 | 356 | 356 | 77,000 | 890 |
| 2006-10-03 | 361 | 361 | 359 | 360 | 27,000 | 900 |
| 2006-10-02 | 362 | 362 | 360 | 362 | 11,000 | 905 |
| 2006-09-29 | 362 | 362 | 353 | 361 | 19,000 | 902.50 |
| 2006-09-28 | 355 | 362 | 355 | 360 | 35,000 | 900 |
| 2006-09-27 | 357 | 360 | 357 | 360 | 24,000 | 900 |
| 2006-09-26 | 360 | 360 | 356 | 356 | 22,000 | 890 |
| 2006-09-25 | 357 | 361 | 357 | 361 | 25,000 | 902.50 |
| 2006-09-22 | 359 | 359 | 356 | 358 | 17,000 | 895 |
| 2006-09-21 | 359 | 362 | 356 | 359 | 39,000 | 897.50 |
| 2006-09-20 | 363 | 363 | 360 | 360 | 58,000 | 900 |
| 2006-09-19 | 362 | 365 | 361 | 362 | 31,000 | 905 |
| 2006-09-15 | 363 | 363 | 360 | 362 | 96,000 | 905 |
| 2006-09-14 | 362 | 363 | 360 | 360 | 52,000 | 900 |
| 2006-09-13 | 370 | 370 | 364 | 364 | 17,000 | 910 |
| 2006-09-12 | 365 | 367 | 364 | 366 | 27,000 | 915 |
| 2006-09-11 | 370 | 372 | 366 | 366 | 36,000 | 915 |
| 2006-09-08 | 363 | 368 | 362 | 368 | 53,000 | 920 |
| 2006-09-07 | 369 | 370 | 365 | 366 | 38,000 | 915 |
| 2006-09-06 | 369 | 375 | 368 | 372 | 50,000 | 930 |
| 2006-09-05 | 363 | 371 | 363 | 368 | 69,000 | 920 |
| 2006-09-04 | 364 | 364 | 359 | 362 | 130,000 | 905 |
| 2006-09-01 | 362 | 362 | 360 | 361 | 64,000 | 902.50 |
| 2006-08-31 | 363 | 365 | 361 | 361 | 80,000 | 902.50 |
| 2006-08-30 | 363 | 363 | 361 | 361 | 54,000 | 902.50 |
| 2006-08-29 | 367 | 367 | 362 | 365 | 29,000 | 912.50 |
| 2006-08-28 | 371 | 371 | 365 | 367 | 30,000 | 917.50 |
| 2006-08-25 | 370 | 373 | 369 | 369 | 28,000 | 922.50 |
| 2006-08-24 | 371 | 372 | 368 | 370 | 37,000 | 925 |
| 2006-08-23 | 373 | 376 | 368 | 371 | 131,000 | 927.50 |
| 2006-08-22 | 373 | 376 | 368 | 369 | 200,000 | 922.50 |
| 2006-08-21 | 379 | 388 | 379 | 383 | 45,000 | 957.50 |
| 2006-08-18 | 374 | 380 | 373 | 378 | 46,000 | 945 |
| 2006-08-17 | 367 | 375 | 367 | 373 | 80,000 | 932.50 |
| 2006-08-16 | 363 | 364 | 358 | 363 | 161,000 | 907.50 |
| 2006-08-15 | 359 | 364 | 357 | 364 | 23,000 | 910 |
| 2006-08-14 | 360 | 361 | 357 | 358 | 81,000 | 895 |
| 2006-08-11 | 357 | 358 | 355 | 357 | 27,000 | 892.50 |
| 2006-08-10 | 357 | 359 | 357 | 358 | 11,000 | 895 |
| 2006-08-09 | 358 | 359 | 357 | 359 | 17,000 | 897.50 |
| 2006-08-08 | 359 | 359 | 354 | 358 | 24,000 | 895 |
| 2006-08-07 | 366 | 366 | 355 | 356 | 47,000 | 890 |
| 2006-08-04 | 362 | 363 | 360 | 362 | 19,000 | 905 |
| 2006-08-03 | 360 | 361 | 359 | 359 | 31,000 | 897.50 |
| 2006-08-02 | 359 | 360 | 357 | 360 | 18,000 | 900 |
| 2006-08-01 | 361 | 363 | 358 | 359 | 32,000 | 897.50 |
| 2006-07-31 | 360 | 365 | 356 | 364 | 38,000 | 910 |
| 2006-07-28 | 358 | 358 | 353 | 355 | 21,000 | 887.50 |
| 2006-07-27 | 360 | 362 | 356 | 356 | 26,000 | 890 |
| 2006-07-26 | 364 | 366 | 358 | 358 | 32,000 | 895 |
| 2006-07-25 | 365 | 373 | 360 | 362 | 134,000 | 905 |
| 2006-07-24 | 367 | 367 | 358 | 360 | 12,000 | 900 |
| 2006-07-21 | 365 | 366 | 362 | 362 | 22,000 | 905 |
| 2006-07-20 | 372 | 372 | 364 | 368 | 24,000 | 920 |
| 2006-07-19 | 359 | 359 | 351 | 352 | 29,000 | 880 |
| 2006-07-18 | 380 | 380 | 341 | 357 | 60,000 | 892.50 |
| 2006-07-14 | 379 | 382 | 375 | 377 | 35,000 | 942.50 |
| 2006-07-13 | 382 | 390 | 382 | 389 | 47,000 | 972.50 |
| 2006-07-12 | 400 | 400 | 382 | 389 | 69,000 | 972.50 |
| 2006-07-11 | 409 | 409 | 393 | 403 | 125,000 | 1,007.50 |
| 2006-07-10 | 385 | 410 | 384 | 409 | 148,000 | 1,022.50 |
| 2006-07-07 | 397 | 397 | 389 | 390 | 89,000 | 975 |
| 2006-07-06 | 394 | 395 | 389 | 389 | 167,000 | 972.50 |
| 2006-07-05 | 389 | 391 | 378 | 384 | 147,000 | 960 |
| 2006-07-04 | 384 | 386 | 380 | 384 | 24,000 | 960 |
| 2006-07-03 | 384 | 385 | 384 | 384 | 8,000 | 960 |
| 2006-06-30 | 384 | 387 | 384 | 384 | 13,000 | 960 |
| 2006-06-29 | 374 | 379 | 374 | 379 | 20,000 | 947.50 |
| 2006-06-28 | 380 | 380 | 371 | 377 | 9,000 | 942.50 |
| 2006-06-27 | 381 | 381 | 376 | 381 | 8,000 | 952.50 |
| 2006-06-26 | 377 | 381 | 368 | 381 | 45,000 | 952.50 |
| 2006-06-23 | 376 | 381 | 376 | 377 | 6,000 | 942.50 |
| 2006-06-22 | 377 | 377 | 376 | 376 | 6,000 | 940 |
| 2006-06-21 | 371 | 373 | 366 | 372 | 28,000 | 930 |
| 2006-06-20 | 377 | 378 | 373 | 373 | 32,000 | 932.50 |
| 2006-06-19 | 373 | 375 | 369 | 373 | 40,000 | 932.50 |
| 2006-06-16 | 372 | 375 | 368 | 372 | 40,000 | 930 |
| 2006-06-15 | 376 | 377 | 360 | 364 | 28,000 | 910 |
| 2006-06-14 | 345 | 353 | 345 | 351 | 34,000 | 877.50 |
| 2006-06-13 | 356 | 356 | 346 | 346 | 30,000 | 865 |
| 2006-06-12 | 355 | 355 | 350 | 354 | 36,000 | 885 |
| 2006-06-09 | 346 | 351 | 346 | 350 | 53,000 | 875 |
| 2006-06-08 | 364 | 364 | 345 | 345 | 44,000 | 862.50 |
| 2006-06-07 | 369 | 371 | 365 | 366 | 19,000 | 915 |
| 2006-06-06 | 380 | 382 | 368 | 372 | 29,000 | 930 |
| 2006-06-05 | 389 | 389 | 374 | 382 | 24,000 | 955 |
| 2006-06-02 | 385 | 386 | 370 | 384 | 29,000 | 960 |
| 2006-06-01 | 389 | 394 | 389 | 390 | 9,000 | 975 |
| 2006-05-31 | 391 | 393 | 388 | 389 | 19,000 | 972.50 |
| 2006-05-30 | 399 | 405 | 399 | 399 | 24,000 | 997.50 |
| 2006-05-29 | 408 | 408 | 402 | 403 | 13,000 | 1,007.50 |
| 2006-05-26 | 407 | 407 | 404 | 404 | 7,000 | 1,010 |
| 2006-05-25 | 394 | 398 | 393 | 398 | 7,000 | 995 |
| 2006-05-24 | 398 | 398 | 385 | 394 | 23,000 | 985 |
| 2006-05-23 | 418 | 418 | 395 | 398 | 66,000 | 995 |
| 2006-05-22 | 425 | 425 | 416 | 421 | 19,000 | 1,052.50 |
| 2006-05-19 | 419 | 424 | 416 | 424 | 27,000 | 1,060 |
| 2006-05-18 | 408 | 416 | 397 | 416 | 44,000 | 1,040 |
| 2006-05-17 | 413 | 413 | 405 | 413 | 33,000 | 1,032.50 |
| 2006-05-16 | 419 | 419 | 413 | 413 | 31,000 | 1,032.50 |
| 2006-05-15 | 417 | 425 | 417 | 424 | 30,000 | 1,060 |
| 2006-05-12 | 423 | 423 | 415 | 420 | 32,000 | 1,050 |
| 2006-05-11 | 438 | 440 | 428 | 428 | 28,000 | 1,070 |
| 2006-05-10 | 437 | 437 | 434 | 434 | 14,000 | 1,085 |
| 2006-05-09 | 442 | 443 | 435 | 436 | 15,000 | 1,090 |
| 2006-05-08 | 439 | 443 | 438 | 442 | 52,000 | 1,105 |
| 2006-05-02 | 445 | 448 | 443 | 443 | 14,000 | 1,107.50 |
| 2006-05-01 | 433 | 444 | 430 | 444 | 47,000 | 1,110 |
| 2006-04-28 | 437 | 437 | 431 | 433 | 39,000 | 1,082.50 |
| 2006-04-27 | 444 | 444 | 435 | 437 | 23,000 | 1,092.50 |
| 2006-04-26 | 443 | 444 | 436 | 441 | 34,000 | 1,102.50 |
| 2006-04-25 | 432 | 442 | 432 | 439 | 20,000 | 1,097.50 |
| 2006-04-24 | 448 | 448 | 430 | 436 | 40,000 | 1,090 |
| 2006-04-21 | 444 | 447 | 443 | 447 | 32,000 | 1,117.50 |
| 2006-04-20 | 449 | 449 | 438 | 441 | 35,000 | 1,102.50 |
| 2006-04-19 | 446 | 446 | 441 | 445 | 17,000 | 1,112.50 |
| 2006-04-18 | 440 | 444 | 440 | 444 | 27,000 | 1,110 |
| 2006-04-17 | 444 | 444 | 438 | 439 | 54,000 | 1,097.50 |
| 2006-04-14 | 446 | 449 | 445 | 447 | 23,000 | 1,117.50 |
| 2006-04-13 | 453 | 453 | 448 | 448 | 17,000 | 1,120 |
| 2006-04-12 | 451 | 451 | 448 | 448 | 24,000 | 1,120 |
| 2006-04-11 | 455 | 455 | 452 | 453 | 20,000 | 1,132.50 |
| 2006-04-10 | 454 | 455 | 451 | 455 | 24,000 | 1,137.50 |
| 2006-04-07 | 457 | 459 | 450 | 453 | 42,000 | 1,132.50 |
| 2006-04-06 | 457 | 460 | 455 | 458 | 27,000 | 1,145 |
| 2006-04-05 | 457 | 460 | 453 | 453 | 28,000 | 1,132.50 |
| 2006-04-04 | 453 | 459 | 453 | 457 | 48,000 | 1,142.50 |
| 2006-04-03 | 455 | 464 | 454 | 458 | 50,000 | 1,145 |
| 2006-03-31 | 451 | 455 | 450 | 455 | 52,000 | 1,137.50 |
| 2006-03-30 | 460 | 460 | 455 | 455 | 26,000 | 1,137.50 |
| 2006-03-29 | 459 | 459 | 453 | 458 | 26,000 | 1,145 |
| 2006-03-28 | 457 | 460 | 452 | 454 | 13,000 | 1,135 |
| 2006-03-27 | 473 | 474 | 460 | 460 | 58,000 | 1,150 |
| 2006-03-24 | 468 | 470 | 461 | 468 | 32,000 | 1,170 |
| 2006-03-23 | 471 | 475 | 467 | 471 | 25,000 | 1,177.50 |
| 2006-03-22 | 480 | 480 | 469 | 470 | 96,000 | 1,175 |
| 2006-03-20 | 479 | 483 | 476 | 478 | 206,000 | 1,195 |
| 2006-03-17 | 450 | 470 | 448 | 470 | 116,000 | 1,175 |
| 2006-03-16 | 453 | 456 | 448 | 450 | 22,000 | 1,125 |
| 2006-03-15 | 459 | 459 | 449 | 453 | 21,000 | 1,132.50 |
| 2006-03-14 | 455 | 460 | 448 | 452 | 19,000 | 1,130 |
| 2006-03-13 | 449 | 455 | 447 | 455 | 24,000 | 1,137.50 |
| 2006-03-10 | 448 | 449 | 445 | 447 | 43,000 | 1,117.50 |
| 2006-03-09 | 438 | 443 | 435 | 443 | 36,000 | 1,107.50 |
| 2006-03-08 | 439 | 440 | 431 | 435 | 50,000 | 1,087.50 |
| 2006-03-07 | 438 | 439 | 438 | 439 | 12,000 | 1,097.50 |
| 2006-03-06 | 443 | 444 | 440 | 443 | 10,000 | 1,107.50 |
| 2006-03-03 | 438 | 442 | 438 | 439 | 30,000 | 1,097.50 |
| 2006-03-02 | 442 | 443 | 440 | 440 | 17,000 | 1,100 |
| 2006-03-01 | 439 | 440 | 437 | 437 | 45,000 | 1,092.50 |
| 2006-02-28 | 434 | 436 | 428 | 435 | 37,000 | 1,087.50 |
| 2006-02-27 | 440 | 441 | 432 | 434 | 54,000 | 1,085 |
| 2006-02-24 | 448 | 450 | 445 | 445 | 23,000 | 1,112.50 |
| 2006-02-23 | 434 | 445 | 434 | 445 | 14,000 | 1,112.50 |
| 2006-02-22 | 424 | 442 | 424 | 438 | 29,000 | 1,095 |
| 2006-02-21 | 413 | 423 | 413 | 423 | 30,000 | 1,057.50 |
| 2006-02-20 | 443 | 443 | 418 | 418 | 37,000 | 1,045 |
| 2006-02-17 | 451 | 452 | 437 | 438 | 55,000 | 1,095 |
| 2006-02-16 | 445 | 452 | 444 | 446 | 50,000 | 1,115 |
| 2006-02-15 | 465 | 465 | 455 | 455 | 45,000 | 1,137.50 |
| 2006-02-14 | 450 | 470 | 435 | 465 | 126,000 | 1,162.50 |
| 2006-02-13 | 456 | 466 | 454 | 460 | 89,000 | 1,150 |
| 2006-02-10 | 474 | 475 | 466 | 469 | 33,000 | 1,172.50 |
| 2006-02-09 | 472 | 476 | 470 | 473 | 56,000 | 1,182.50 |
| 2006-02-08 | 464 | 480 | 464 | 470 | 69,000 | 1,175 |
| 2006-02-07 | 472 | 472 | 462 | 469 | 53,000 | 1,172.50 |
| 2006-02-06 | 472 | 472 | 468 | 471 | 19,000 | 1,177.50 |
| 2006-02-03 | 466 | 472 | 462 | 469 | 39,000 | 1,172.50 |
| 2006-02-02 | 463 | 472 | 463 | 470 | 45,000 | 1,175 |
| 2006-02-01 | 466 | 470 | 464 | 464 | 24,000 | 1,160 |
| 2006-01-31 | 477 | 477 | 467 | 471 | 27,000 | 1,177.50 |
| 2006-01-30 | 472 | 483 | 472 | 479 | 66,000 | 1,197.50 |
| 2006-01-27 | 480 | 480 | 460 | 469 | 82,000 | 1,172.50 |
| 2006-01-26 | 470 | 473 | 468 | 472 | 74,000 | 1,180 |
| 2006-01-25 | 471 | 480 | 471 | 472 | 40,000 | 1,180 |
| 2006-01-24 | 456 | 482 | 456 | 476 | 91,000 | 1,190 |
| 2006-01-23 | 468 | 468 | 455 | 456 | 62,000 | 1,140 |
| 2006-01-20 | 478 | 484 | 460 | 467 | 118,000 | 1,167.50 |
| 2006-01-19 | 453 | 483 | 453 | 473 | 74,000 | 1,182.50 |
| 2006-01-18 | 469 | 480 | 439 | 463 | 234,000 | 1,157.50 |
| 2006-01-17 | 490 | 503 | 476 | 494 | 271,000 | 1,235 |
| 2006-01-16 | 494 | 494 | 481 | 489 | 162,000 | 1,222.50 |
| 2006-01-13 | 487 | 497 | 487 | 495 | 202,000 | 1,237.50 |
| 2006-01-12 | 479 | 489 | 475 | 486 | 278,000 | 1,215 |
| 2006-01-11 | 471 | 480 | 471 | 477 | 163,000 | 1,192.50 |
| 2006-01-10 | 467 | 474 | 462 | 474 | 252,000 | 1,185 |
| 2006-01-06 | 443 | 465 | 443 | 457 | 229,000 | 1,142.50 |
| 2006-01-05 | 434 | 458 | 433 | 448 | 319,000 | 1,120 |
| 2006-01-04 | 430 | 434 | 430 | 430 | 99,000 | 1,075 |
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
