8093 極東貿易(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 156 | 166 | 156 | 166 | 13,000 | 415 |
| 2008-12-29 | 153 | 160 | 153 | 160 | 32,000 | 400 |
| 2008-12-26 | 150 | 151 | 150 | 151 | 3,000 | 377.50 |
| 2008-12-25 | 149 | 154 | 149 | 154 | 5,000 | 385 |
| 2008-12-24 | 154 | 154 | 151 | 152 | 11,000 | 380 |
| 2008-12-22 | 150 | 153 | 149 | 153 | 20,000 | 382.50 |
| 2008-12-19 | 158 | 160 | 148 | 149 | 55,000 | 372.50 |
| 2008-12-18 | 151 | 152 | 149 | 152 | 24,000 | 380 |
| 2008-12-17 | 154 | 154 | 147 | 152 | 14,000 | 380 |
| 2008-12-16 | 150 | 150 | 148 | 150 | 8,000 | 375 |
| 2008-12-15 | 153 | 155 | 148 | 151 | 60,000 | 377.50 |
| 2008-12-12 | 144 | 144 | 137 | 139 | 38,000 | 347.50 |
| 2008-12-11 | 138 | 144 | 138 | 144 | 30,000 | 360 |
| 2008-12-10 | 140 | 144 | 132 | 138 | 50,000 | 345 |
| 2008-12-09 | 138 | 138 | 135 | 137 | 14,000 | 342.50 |
| 2008-12-08 | 130 | 138 | 130 | 135 | 19,000 | 337.50 |
| 2008-12-05 | 135 | 136 | 128 | 131 | 23,000 | 327.50 |
| 2008-12-04 | 130 | 135 | 130 | 135 | 19,000 | 337.50 |
| 2008-12-03 | 134 | 137 | 131 | 135 | 32,000 | 337.50 |
| 2008-12-02 | 138 | 138 | 135 | 136 | 12,000 | 340 |
| 2008-12-01 | 142 | 142 | 140 | 140 | 21,000 | 350 |
| 2008-11-28 | 139 | 140 | 138 | 140 | 12,000 | 350 |
| 2008-11-27 | 136 | 141 | 136 | 141 | 12,000 | 352.50 |
| 2008-11-26 | 134 | 141 | 134 | 138 | 29,000 | 345 |
| 2008-11-25 | 144 | 144 | 137 | 138 | 22,000 | 345 |
| 2008-11-21 | 135 | 145 | 135 | 144 | 32,000 | 360 |
| 2008-11-20 | 146 | 146 | 136 | 136 | 31,000 | 340 |
| 2008-11-19 | 143 | 146 | 142 | 146 | 19,000 | 365 |
| 2008-11-18 | 142 | 145 | 137 | 145 | 13,000 | 362.50 |
| 2008-11-17 | 140 | 144 | 136 | 142 | 26,000 | 355 |
| 2008-11-14 | 135 | 140 | 135 | 139 | 40,000 | 347.50 |
| 2008-11-13 | 134 | 135 | 130 | 133 | 17,000 | 332.50 |
| 2008-11-12 | 143 | 143 | 138 | 138 | 16,000 | 345 |
| 2008-11-11 | 140 | 145 | 135 | 143 | 47,000 | 357.50 |
| 2008-11-10 | 139 | 142 | 137 | 138 | 19,000 | 345 |
| 2008-11-07 | 133 | 142 | 133 | 135 | 41,000 | 337.50 |
| 2008-11-06 | 155 | 155 | 142 | 144 | 61,000 | 360 |
| 2008-11-05 | 153 | 156 | 151 | 155 | 58,000 | 387.50 |
| 2008-11-04 | 150 | 153 | 149 | 150 | 65,000 | 375 |
| 2008-10-31 | 142 | 150 | 139 | 150 | 86,000 | 375 |
| 2008-10-30 | 140 | 141 | 136 | 138 | 46,000 | 345 |
| 2008-10-29 | 141 | 144 | 133 | 135 | 53,000 | 337.50 |
| 2008-10-28 | 121 | 130 | 121 | 130 | 14,000 | 325 |
| 2008-10-27 | 121 | 125 | 121 | 123 | 19,000 | 307.50 |
| 2008-10-24 | 129 | 134 | 120 | 122 | 31,000 | 305 |
| 2008-10-23 | 130 | 134 | 130 | 134 | 37,000 | 335 |
| 2008-10-22 | 136 | 140 | 133 | 137 | 16,000 | 342.50 |
| 2008-10-21 | 140 | 140 | 135 | 137 | 48,000 | 342.50 |
| 2008-10-20 | 134 | 138 | 132 | 137 | 89,000 | 342.50 |
| 2008-10-17 | 121 | 128 | 120 | 128 | 30,000 | 320 |
| 2008-10-16 | 122 | 122 | 115 | 116 | 44,000 | 290 |
| 2008-10-15 | 132 | 132 | 124 | 127 | 107,000 | 317.50 |
| 2008-10-14 | 140 | 140 | 123 | 134 | 121,000 | 335 |
| 2008-10-10 | 117 | 118 | 110 | 118 | 59,000 | 295 |
| 2008-10-09 | 120 | 126 | 117 | 118 | 78,000 | 295 |
| 2008-10-08 | 130 | 130 | 119 | 119 | 100,000 | 297.50 |
| 2008-10-07 | 135 | 138 | 132 | 135 | 48,000 | 337.50 |
| 2008-10-06 | 152 | 156 | 128 | 140 | 90,000 | 350 |
| 2008-10-03 | 162 | 163 | 160 | 162 | 20,000 | 405 |
| 2008-10-02 | 167 | 167 | 163 | 163 | 27,000 | 407.50 |
| 2008-10-01 | 171 | 171 | 165 | 165 | 35,000 | 412.50 |
| 2008-09-30 | 173 | 175 | 160 | 170 | 30,000 | 425 |
| 2008-09-29 | 181 | 186 | 176 | 176 | 29,000 | 440 |
| 2008-09-26 | 189 | 189 | 182 | 184 | 37,000 | 460 |
| 2008-09-25 | 192 | 192 | 186 | 187 | 34,000 | 467.50 |
| 2008-09-24 | 187 | 195 | 187 | 195 | 27,000 | 487.50 |
| 2008-09-22 | 194 | 194 | 188 | 189 | 35,000 | 472.50 |
| 2008-09-19 | 189 | 192 | 189 | 190 | 46,000 | 475 |
| 2008-09-18 | 180 | 185 | 176 | 182 | 116,000 | 455 |
| 2008-09-17 | 182 | 183 | 181 | 183 | 26,000 | 457.50 |
| 2008-09-16 | 181 | 182 | 178 | 180 | 48,000 | 450 |
| 2008-09-12 | 189 | 190 | 188 | 190 | 30,000 | 475 |
| 2008-09-11 | 189 | 189 | 187 | 187 | 12,000 | 467.50 |
| 2008-09-10 | 186 | 190 | 186 | 189 | 13,000 | 472.50 |
| 2008-09-09 | 190 | 192 | 189 | 190 | 23,000 | 475 |
| 2008-09-08 | 189 | 195 | 189 | 195 | 24,000 | 487.50 |
| 2008-09-05 | 190 | 192 | 185 | 191 | 27,000 | 477.50 |
| 2008-09-04 | 194 | 195 | 191 | 195 | 15,000 | 487.50 |
| 2008-09-03 | 191 | 197 | 190 | 197 | 30,000 | 492.50 |
| 2008-09-02 | 190 | 191 | 189 | 190 | 26,000 | 475 |
| 2008-09-01 | 191 | 191 | 190 | 191 | 15,000 | 477.50 |
| 2008-08-29 | 192 | 195 | 192 | 193 | 16,000 | 482.50 |
| 2008-08-28 | 190 | 192 | 190 | 190 | 14,000 | 475 |
| 2008-08-27 | 191 | 192 | 191 | 192 | 5,000 | 480 |
| 2008-08-26 | 191 | 194 | 190 | 194 | 11,000 | 485 |
| 2008-08-25 | 191 | 199 | 191 | 192 | 15,000 | 480 |
| 2008-08-22 | 191 | 191 | 190 | 191 | 12,000 | 477.50 |
| 2008-08-21 | 191 | 192 | 190 | 190 | 12,000 | 475 |
| 2008-08-20 | 192 | 194 | 191 | 192 | 33,000 | 480 |
| 2008-08-19 | 192 | 192 | 191 | 192 | 24,000 | 480 |
| 2008-08-18 | 193 | 195 | 192 | 192 | 21,000 | 480 |
| 2008-08-15 | 195 | 196 | 193 | 193 | 21,000 | 482.50 |
| 2008-08-14 | 190 | 193 | 190 | 193 | 31,000 | 482.50 |
| 2008-08-13 | 191 | 191 | 190 | 190 | 33,000 | 475 |
| 2008-08-12 | 192 | 194 | 192 | 192 | 22,000 | 480 |
| 2008-08-11 | 192 | 194 | 192 | 192 | 27,000 | 480 |
| 2008-08-08 | 193 | 194 | 191 | 193 | 27,000 | 482.50 |
| 2008-08-07 | 201 | 201 | 190 | 193 | 87,000 | 482.50 |
| 2008-08-06 | 204 | 206 | 201 | 202 | 49,000 | 505 |
| 2008-08-05 | 205 | 205 | 203 | 203 | 22,000 | 507.50 |
| 2008-08-04 | 202 | 203 | 201 | 202 | 30,000 | 505 |
| 2008-08-01 | 203 | 204 | 202 | 203 | 12,000 | 507.50 |
| 2008-07-31 | 204 | 206 | 204 | 204 | 16,000 | 510 |
| 2008-07-30 | 204 | 204 | 203 | 203 | 20,000 | 507.50 |
| 2008-07-29 | 210 | 211 | 200 | 202 | 50,000 | 505 |
| 2008-07-28 | 211 | 212 | 210 | 210 | 23,000 | 525 |
| 2008-07-25 | 213 | 215 | 212 | 212 | 14,000 | 530 |
| 2008-07-24 | 213 | 216 | 213 | 215 | 16,000 | 537.50 |
| 2008-07-23 | 216 | 217 | 211 | 212 | 19,000 | 530 |
| 2008-07-22 | 214 | 214 | 210 | 211 | 14,000 | 527.50 |
| 2008-07-18 | 215 | 215 | 209 | 209 | 25,000 | 522.50 |
| 2008-07-17 | 210 | 210 | 206 | 206 | 32,000 | 515 |
| 2008-07-16 | 206 | 208 | 206 | 207 | 14,000 | 517.50 |
| 2008-07-15 | 215 | 215 | 208 | 208 | 34,000 | 520 |
| 2008-07-14 | 210 | 211 | 207 | 210 | 72,000 | 525 |
| 2008-07-11 | 215 | 217 | 213 | 214 | 16,000 | 535 |
| 2008-07-10 | 214 | 216 | 213 | 213 | 16,000 | 532.50 |
| 2008-07-09 | 218 | 218 | 216 | 216 | 33,000 | 540 |
| 2008-07-08 | 221 | 221 | 214 | 217 | 25,000 | 542.50 |
| 2008-07-07 | 221 | 221 | 220 | 220 | 13,000 | 550 |
| 2008-07-04 | 222 | 223 | 219 | 221 | 36,000 | 552.50 |
| 2008-07-03 | 226 | 226 | 223 | 223 | 7,000 | 557.50 |
| 2008-07-02 | 229 | 229 | 224 | 224 | 11,000 | 560 |
| 2008-07-01 | 230 | 231 | 230 | 230 | 4,000 | 575 |
| 2008-06-30 | 224 | 234 | 224 | 231 | 10,000 | 577.50 |
| 2008-06-27 | 228 | 228 | 225 | 225 | 17,000 | 562.50 |
| 2008-06-26 | 230 | 230 | 227 | 227 | 20,000 | 567.50 |
| 2008-06-25 | 238 | 238 | 227 | 230 | 76,000 | 575 |
| 2008-06-24 | 242 | 242 | 236 | 236 | 34,000 | 590 |
| 2008-06-23 | 241 | 241 | 236 | 238 | 36,000 | 595 |
| 2008-06-20 | 245 | 245 | 241 | 241 | 37,000 | 602.50 |
| 2008-06-19 | 244 | 245 | 242 | 242 | 23,000 | 605 |
| 2008-06-18 | 243 | 247 | 243 | 245 | 15,000 | 612.50 |
| 2008-06-17 | 245 | 248 | 245 | 247 | 4,000 | 617.50 |
| 2008-06-16 | 248 | 248 | 243 | 245 | 33,000 | 612.50 |
| 2008-06-13 | 250 | 250 | 235 | 243 | 69,000 | 607.50 |
| 2008-06-12 | 240 | 248 | 239 | 246 | 61,000 | 615 |
| 2008-06-11 | 243 | 243 | 240 | 240 | 22,000 | 600 |
| 2008-06-10 | 241 | 242 | 239 | 239 | 33,000 | 597.50 |
| 2008-06-09 | 238 | 241 | 238 | 241 | 30,000 | 602.50 |
| 2008-06-06 | 245 | 247 | 244 | 245 | 42,000 | 612.50 |
| 2008-06-05 | 240 | 243 | 240 | 242 | 16,000 | 605 |
| 2008-06-04 | 238 | 242 | 237 | 242 | 49,000 | 605 |
| 2008-06-03 | 237 | 239 | 237 | 237 | 18,000 | 592.50 |
| 2008-06-02 | 240 | 240 | 237 | 239 | 35,000 | 597.50 |
| 2008-05-30 | 242 | 242 | 232 | 239 | 30,000 | 597.50 |
| 2008-05-29 | 231 | 237 | 231 | 237 | 21,000 | 592.50 |
| 2008-05-28 | 238 | 238 | 230 | 231 | 18,000 | 577.50 |
| 2008-05-27 | 235 | 235 | 232 | 233 | 19,000 | 582.50 |
| 2008-05-26 | 236 | 236 | 232 | 232 | 22,000 | 580 |
| 2008-05-23 | 240 | 241 | 236 | 237 | 21,000 | 592.50 |
| 2008-05-22 | 238 | 241 | 232 | 240 | 36,000 | 600 |
| 2008-05-21 | 237 | 242 | 237 | 242 | 34,000 | 605 |
| 2008-05-20 | 244 | 244 | 239 | 242 | 49,000 | 605 |
| 2008-05-19 | 238 | 238 | 236 | 238 | 61,000 | 595 |
| 2008-05-16 | 241 | 241 | 229 | 233 | 75,000 | 582.50 |
| 2008-05-15 | 244 | 245 | 240 | 242 | 62,000 | 605 |
| 2008-05-14 | 239 | 239 | 235 | 237 | 97,000 | 592.50 |
| 2008-05-13 | 244 | 245 | 241 | 243 | 23,000 | 607.50 |
| 2008-05-12 | 241 | 242 | 232 | 242 | 44,000 | 605 |
| 2008-05-09 | 248 | 250 | 247 | 248 | 41,000 | 620 |
| 2008-05-08 | 247 | 250 | 247 | 248 | 32,000 | 620 |
| 2008-05-07 | 246 | 248 | 241 | 247 | 54,000 | 617.50 |
| 2008-05-02 | 237 | 243 | 236 | 242 | 67,000 | 605 |
| 2008-05-01 | 232 | 236 | 232 | 234 | 62,000 | 585 |
| 2008-04-30 | 229 | 231 | 229 | 230 | 27,000 | 575 |
| 2008-04-28 | 230 | 230 | 225 | 229 | 46,000 | 572.50 |
| 2008-04-25 | 226 | 227 | 224 | 226 | 33,000 | 565 |
| 2008-04-24 | 228 | 229 | 225 | 225 | 29,000 | 562.50 |
| 2008-04-23 | 227 | 229 | 227 | 227 | 16,000 | 567.50 |
| 2008-04-22 | 231 | 231 | 224 | 227 | 16,000 | 567.50 |
| 2008-04-21 | 228 | 233 | 228 | 231 | 31,000 | 577.50 |
| 2008-04-18 | 229 | 230 | 224 | 226 | 63,000 | 565 |
| 2008-04-17 | 223 | 226 | 223 | 224 | 26,000 | 560 |
| 2008-04-16 | 225 | 225 | 222 | 222 | 26,000 | 555 |
| 2008-04-15 | 225 | 226 | 223 | 224 | 26,000 | 560 |
| 2008-04-14 | 231 | 231 | 225 | 227 | 17,000 | 567.50 |
| 2008-04-11 | 232 | 232 | 230 | 232 | 10,000 | 580 |
| 2008-04-10 | 232 | 232 | 231 | 231 | 9,000 | 577.50 |
| 2008-04-09 | 234 | 234 | 232 | 232 | 35,000 | 580 |
| 2008-04-08 | 230 | 231 | 229 | 230 | 21,000 | 575 |
| 2008-04-07 | 233 | 234 | 229 | 229 | 32,000 | 572.50 |
| 2008-04-04 | 232 | 233 | 228 | 232 | 45,000 | 580 |
| 2008-04-03 | 237 | 240 | 236 | 237 | 60,000 | 592.50 |
| 2008-04-02 | 238 | 239 | 232 | 232 | 42,000 | 580 |
| 2008-04-01 | 234 | 237 | 230 | 234 | 33,000 | 585 |
| 2008-03-31 | 242 | 242 | 225 | 229 | 28,000 | 572.50 |
| 2008-03-28 | 241 | 242 | 240 | 240 | 18,000 | 600 |
| 2008-03-27 | 230 | 233 | 230 | 233 | 31,000 | 582.50 |
| 2008-03-26 | 230 | 232 | 225 | 225 | 38,000 | 562.50 |
| 2008-03-25 | 236 | 241 | 232 | 232 | 48,000 | 580 |
| 2008-03-24 | 233 | 240 | 233 | 236 | 29,000 | 590 |
| 2008-03-21 | 231 | 231 | 229 | 230 | 30,000 | 575 |
| 2008-03-19 | 233 | 233 | 221 | 223 | 28,000 | 557.50 |
| 2008-03-18 | 215 | 220 | 215 | 218 | 38,000 | 545 |
| 2008-03-17 | 233 | 233 | 213 | 215 | 93,000 | 537.50 |
| 2008-03-14 | 240 | 240 | 227 | 228 | 98,000 | 570 |
| 2008-03-13 | 244 | 244 | 237 | 237 | 17,000 | 592.50 |
| 2008-03-12 | 248 | 250 | 241 | 243 | 28,000 | 607.50 |
| 2008-03-11 | 239 | 245 | 238 | 243 | 38,000 | 607.50 |
| 2008-03-10 | 249 | 250 | 239 | 239 | 33,000 | 597.50 |
| 2008-03-07 | 251 | 253 | 246 | 250 | 57,000 | 625 |
| 2008-03-06 | 247 | 258 | 247 | 258 | 43,000 | 645 |
| 2008-03-05 | 246 | 247 | 240 | 247 | 24,000 | 617.50 |
| 2008-03-04 | 251 | 251 | 240 | 241 | 35,000 | 602.50 |
| 2008-03-03 | 257 | 257 | 250 | 250 | 24,000 | 625 |
| 2008-02-29 | 264 | 264 | 259 | 262 | 32,000 | 655 |
| 2008-02-28 | 261 | 275 | 261 | 268 | 98,000 | 670 |
| 2008-02-27 | 256 | 261 | 256 | 257 | 21,000 | 642.50 |
| 2008-02-26 | 260 | 260 | 255 | 255 | 30,000 | 637.50 |
| 2008-02-25 | 253 | 253 | 248 | 252 | 60,000 | 630 |
| 2008-02-22 | 252 | 254 | 251 | 254 | 37,000 | 635 |
| 2008-02-21 | 243 | 251 | 243 | 251 | 43,000 | 627.50 |
| 2008-02-20 | 253 | 253 | 241 | 241 | 71,000 | 602.50 |
| 2008-02-19 | 246 | 246 | 245 | 246 | 46,000 | 615 |
| 2008-02-18 | 236 | 242 | 235 | 241 | 36,000 | 602.50 |
| 2008-02-15 | 234 | 235 | 231 | 235 | 61,000 | 587.50 |
| 2008-02-14 | 242 | 242 | 228 | 232 | 100,000 | 580 |
| 2008-02-13 | 229 | 237 | 229 | 235 | 65,000 | 587.50 |
| 2008-02-12 | 241 | 241 | 225 | 229 | 162,000 | 572.50 |
| 2008-02-08 | 245 | 246 | 242 | 243 | 25,000 | 607.50 |
| 2008-02-07 | 246 | 247 | 240 | 247 | 59,000 | 617.50 |
| 2008-02-06 | 252 | 252 | 245 | 246 | 52,000 | 615 |
| 2008-02-05 | 257 | 258 | 254 | 254 | 73,000 | 635 |
| 2008-02-04 | 257 | 257 | 253 | 255 | 61,000 | 637.50 |
| 2008-02-01 | 257 | 257 | 255 | 256 | 67,000 | 640 |
| 2008-01-31 | 256 | 258 | 253 | 257 | 37,000 | 642.50 |
| 2008-01-30 | 258 | 258 | 251 | 252 | 68,000 | 630 |
| 2008-01-29 | 257 | 259 | 253 | 256 | 43,000 | 640 |
| 2008-01-28 | 259 | 259 | 248 | 248 | 68,000 | 620 |
| 2008-01-25 | 254 | 266 | 254 | 260 | 93,000 | 650 |
| 2008-01-24 | 245 | 252 | 245 | 250 | 36,000 | 625 |
| 2008-01-23 | 236 | 246 | 236 | 242 | 71,000 | 605 |
| 2008-01-22 | 248 | 251 | 231 | 231 | 82,000 | 577.50 |
| 2008-01-21 | 260 | 260 | 247 | 248 | 57,000 | 620 |
| 2008-01-18 | 257 | 260 | 250 | 260 | 89,000 | 650 |
| 2008-01-17 | 248 | 255 | 248 | 254 | 124,000 | 635 |
| 2008-01-16 | 250 | 266 | 245 | 248 | 230,000 | 620 |
| 2008-01-15 | 276 | 276 | 260 | 260 | 180,000 | 650 |
| 2008-01-11 | 279 | 279 | 272 | 274 | 149,000 | 685 |
| 2008-01-10 | 277 | 281 | 274 | 278 | 161,000 | 695 |
| 2008-01-09 | 272 | 277 | 265 | 277 | 352,000 | 692.50 |
| 2008-01-08 | 270 | 280 | 256 | 277 | 817,000 | 692.50 |
| 2008-01-07 | 316 | 325 | 313 | 325 | 76,000 | 812.50 |
| 2008-01-04 | 333 | 333 | 325 | 326 | 137,000 | 815 |
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
