8093 極東貿易(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	118	118	116	116	6,000	290
2009-12-29	117	118	115	117	9,000	292.50
2009-12-28	114	117	114	115	20,000	287.50
2009-12-25	117	118	115	116	24,000	290
2009-12-24	119	119	116	118	15,000	295
2009-12-22	119	119	116	116	23,000	290
2009-12-21	117	118	116	117	32,000	292.50
2009-12-18	116	119	116	119	43,000	297.50
2009-12-17	119	119	118	119	31,000	297.50
2009-12-16	119	119	116	118	38,000	295
2009-12-15	115	119	115	119	34,000	297.50
2009-12-14	116	119	116	119	29,000	297.50
2009-12-11	119	120	116	116	62,000	290
2009-12-10	117	119	114	117	87,000	292.50
2009-12-09	111	113	111	112	29,000	280
2009-12-08	113	114	110	110	25,000	275
2009-12-07	111	115	111	112	17,000	280
2009-12-04	112	113	110	110	34,000	275
2009-12-03	110	112	110	112	21,000	280
2009-12-02	107	111	107	110	30,000	275
2009-12-01	105	109	103	109	40,000	272.50
2009-11-30	103	106	103	105	19,000	262.50
2009-11-27	106	106	102	102	13,000	255
2009-11-26	106	110	101	104	46,000	260
2009-11-25	108	108	105	106	46,000	265
2009-11-24	112	113	109	109	21,000	272.50
2009-11-20	116	116	110	111	63,000	277.50
2009-11-19	111	115	111	115	21,000	287.50
2009-11-18	111	114	111	112	33,000	280
2009-11-17	116	116	114	116	20,000	290
2009-11-16	117	117	117	117	14,000	292.50
2009-11-13	118	118	115	118	34,000	295
2009-11-12	120	120	118	120	11,000	300
2009-11-11	122	122	120	120	7,000	300
2009-11-10	123	123	121	121	19,000	302.50
2009-11-09	120	121	119	121	16,000	302.50
2009-11-06	125	125	117	117	66,000	292.50
2009-11-05	126	126	123	124	13,000	310
2009-11-04	126	126	123	124	7,000	310
2009-11-02	124	124	123	123	19,000	307.50
2009-10-30	127	131	125	126	30,000	315
2009-10-29	129	130	123	126	45,000	315
2009-10-28	133	134	130	131	13,000	327.50
2009-10-27	130	131	130	130	27,000	325
2009-10-26	132	134	132	134	22,000	335
2009-10-23	132	133	130	133	15,000	332.50
2009-10-22	131	133	127	128	16,000	320
2009-10-21	132	132	127	132	18,000	330
2009-10-20	130	134	130	133	32,000	332.50
2009-10-19	129	130	129	130	32,000	325
2009-10-16	134	134	129	130	17,000	325
2009-10-15	135	136	133	133	25,000	332.50
2009-10-14	130	132	126	132	22,000	330
2009-10-13	128	130	125	130	10,000	325
2009-10-09	126	127	126	127	21,000	317.50
2009-10-08	123	125	123	125	10,000	312.50
2009-10-07	123	123	118	122	19,000	305
2009-10-06	120	124	118	120	40,000	300
2009-10-05	124	124	119	119	26,000	297.50
2009-10-02	126	128	122	124	42,000	310
2009-10-01	130	131	127	127	21,000	317.50
2009-09-30	132	132	128	132	39,000	330
2009-09-29	132	132	129	129	23,000	322.50
2009-09-28	135	135	128	130	57,000	325
2009-09-25	132	135	132	133	35,000	332.50
2009-09-24	135	138	131	138	47,000	345
2009-09-18	130	138	128	138	47,000	345
2009-09-17	130	132	129	132	28,000	330
2009-09-16	132	132	128	130	34,000	325
2009-09-15	134	135	133	133	36,000	332.50
2009-09-14	137	139	132	134	62,000	335
2009-09-11	140	140	137	137	52,000	342.50
2009-09-10	139	139	138	138	28,000	345
2009-09-09	139	140	139	139	8,000	347.50
2009-09-08	139	139	137	137	31,000	342.50
2009-09-07	139	139	138	138	7,000	345
2009-09-04	139	140	139	140	20,000	350
2009-09-03	142	142	139	139	63,000	347.50
2009-09-02	142	143	141	142	28,000	355
2009-09-01	144	144	141	143	35,000	357.50
2009-08-31	146	146	144	145	31,000	362.50
2009-08-28	148	148	146	146	63,000	365
2009-08-27	148	150	147	150	73,000	375
2009-08-26	149	151	149	150	33,000	375
2009-08-25	151	155	149	149	36,000	372.50
2009-08-24	152	153	151	151	23,000	377.50
2009-08-21	150	152	149	149	55,000	372.50
2009-08-20	146	149	146	149	31,000	372.50
2009-08-19	145	148	145	147	23,000	367.50
2009-08-18	144	147	144	145	15,000	362.50
2009-08-17	147	149	145	145	38,000	362.50
2009-08-14	148	150	147	148	50,000	370
2009-08-13	147	148	147	147	20,000	367.50
2009-08-12	147	147	146	146	12,000	365
2009-08-11	148	148	145	147	29,000	367.50
2009-08-10	146	148	146	148	9,000	370
2009-08-07	147	147	144	145	11,000	362.50
2009-08-06	146	148	146	147	18,000	367.50
2009-08-05	149	149	147	149	14,000	372.50
2009-08-04	149	149	147	148	38,000	370
2009-08-03	149	149	146	148	24,000	370
2009-07-31	148	148	148	148	12,000	370
2009-07-30	147	147	146	147	8,000	367.50
2009-07-29	146	146	144	144	7,000	360
2009-07-28	146	146	146	146	2,000	365
2009-07-27	150	150	145	147	23,000	367.50
2009-07-24	148	151	148	148	11,000	370
2009-07-23	145	149	145	145	12,000	362.50
2009-07-22	147	149	147	149	23,000	372.50
2009-07-21	145	147	145	145	7,000	362.50
2009-07-17	146	146	141	144	46,000	360
2009-07-16	143	144	141	141	20,000	352.50
2009-07-15	144	144	140	140	34,000	350
2009-07-14	140	143	140	142	50,000	355
2009-07-13	145	145	139	140	27,000	350
2009-07-10	143	145	141	145	21,000	362.50
2009-07-09	146	147	144	144	35,000	360
2009-07-08	146	149	146	147	18,000	367.50
2009-07-07	151	151	146	149	37,000	372.50
2009-07-06	151	152	149	151	34,000	377.50
2009-07-03	152	152	150	150	14,000	375
2009-07-02	157	157	153	154	25,000	385
2009-07-01	155	157	154	156	7,000	390
2009-06-30	157	157	154	156	14,000	390
2009-06-29	155	156	153	153	31,000	382.50
2009-06-26	157	157	153	155	36,000	387.50
2009-06-25	149	155	149	154	67,000	385
2009-06-24	151	151	147	148	48,000	370
2009-06-23	152	153	149	151	46,000	377.50
2009-06-22	154	157	153	155	51,000	387.50
2009-06-19	150	153	150	153	45,000	382.50
2009-06-18	149	151	148	148	48,000	370
2009-06-17	148	156	147	152	45,000	380
2009-06-16	158	158	149	151	81,000	377.50
2009-06-15	169	169	159	161	123,000	402.50
2009-06-12	158	164	158	160	106,000	400
2009-06-11	161	161	154	158	282,000	395
2009-06-10	148	160	148	160	594,000	400
2009-06-09	147	149	145	147	60,000	367.50
2009-06-08	146	146	143	143	155,000	357.50
2009-06-05	146	147	142	142	35,000	355
2009-06-04	145	145	144	144	16,000	360
2009-06-03	147	147	145	145	13,000	362.50
2009-06-02	147	149	144	149	40,000	372.50
2009-06-01	141	143	140	143	42,000	357.50
2009-05-29	143	143	141	141	16,000	352.50
2009-05-28	143	144	142	143	25,000	357.50
2009-05-27	144	144	142	143	11,000	357.50
2009-05-26	145	145	141	144	23,000	360
2009-05-25	138	144	138	144	17,000	360
2009-05-22	142	142	140	140	4,000	350
2009-05-21	139	140	139	140	6,000	350
2009-05-20	140	142	139	141	26,000	352.50
2009-05-19	140	143	140	142	18,000	355
2009-05-18	136	138	136	138	20,000	345
2009-05-15	137	140	137	138	31,000	345
2009-05-14	141	141	137	137	35,000	342.50
2009-05-13	139	143	138	143	20,000	357.50
2009-05-12	139	139	136	139	49,000	347.50
2009-05-11	145	149	141	144	25,000	360
2009-05-08	141	141	141	141	10,000	352.50
2009-05-07	142	150	142	142	20,000	355
2009-05-01	137	143	137	141	9,000	352.50
2009-04-30	135	139	134	138	17,000	345
2009-04-28	141	143	136	136	23,000	340
2009-04-27	139	139	127	135	78,000	337.50
2009-04-24	142	142	141	141	6,000	352.50
2009-04-23	144	145	143	145	12,000	362.50
2009-04-22	152	152	146	146	14,000	365
2009-04-21	153	153	147	151	21,000	377.50
2009-04-20	155	155	152	155	21,000	387.50
2009-04-17	150	157	150	156	26,000	390
2009-04-16	151	155	151	154	27,000	385
2009-04-15	147	151	146	149	26,000	372.50
2009-04-14	143	152	143	152	35,000	380
2009-04-13	139	142	139	142	21,000	355
2009-04-10	138	141	135	141	18,000	352.50
2009-04-09	134	138	134	138	8,000	345
2009-04-08	138	139	137	137	11,000	342.50
2009-04-07	136	139	136	139	12,000	347.50
2009-04-06	142	142	138	140	7,000	350
2009-04-03	142	142	140	141	9,000	352.50
2009-04-02	140	141	135	140	17,000	350
2009-04-01	140	140	138	138	5,000	345
2009-03-31	133	139	132	138	16,000	345
2009-03-30	139	142	136	136	27,000	340
2009-03-27	144	144	139	142	12,000	355
2009-03-26	140	145	140	141	32,000	352.50
2009-03-25	142	149	141	147	37,000	367.50
2009-03-24	148	148	144	146	20,000	365
2009-03-23	142	143	133	143	107,000	357.50
2009-03-19	142	142	139	141	40,000	352.50
2009-03-18	142	142	140	142	17,000	355
2009-03-17	144	144	142	142	13,000	355
2009-03-16	142	142	136	141	36,000	352.50
2009-03-13	135	137	131	137	53,000	342.50
2009-03-12	132	133	130	133	24,000	332.50
2009-03-11	132	133	131	131	12,000	327.50
2009-03-10	133	133	131	131	7,000	327.50
2009-03-09	135	135	135	135	9,000	337.50
2009-03-06	135	135	133	133	23,000	332.50
2009-03-05	134	135	133	135	41,000	337.50
2009-03-04	132	136	132	135	21,000	337.50
2009-03-03	134	137	126	135	13,000	337.50
2009-03-02	131	137	128	133	37,000	332.50
2009-02-27	140	140	137	140	11,000	350
2009-02-26	133	135	133	135	10,000	337.50
2009-02-25	136	144	136	138	16,000	345
2009-02-24	135	136	134	134	6,000	335
2009-02-23	135	142	133	136	6,000	340
2009-02-20	145	146	142	142	38,000	355
2009-02-19	143	143	135	139	17,000	347.50
2009-02-18	134	139	134	138	6,000	345
2009-02-17	140	140	136	137	5,000	342.50
2009-02-16	141	144	138	144	22,000	360
2009-02-13	137	142	134	136	23,000	340
2009-02-12	136	138	132	138	37,000	345
2009-02-10	143	143	140	141	22,000	352.50
2009-02-09	147	147	145	145	12,000	362.50
2009-02-06	143	152	143	151	29,000	377.50
2009-02-05	150	150	143	144	22,000	360
2009-02-04	149	149	146	146	6,000	365
2009-02-03	145	151	145	149	7,000	372.50
2009-02-02	149	149	145	145	12,000	362.50
2009-01-30	148	148	143	144	24,000	360
2009-01-29	151	153	150	153	13,000	382.50
2009-01-28	152	152	144	150	12,000	375
2009-01-27	142	149	142	149	15,000	372.50
2009-01-26	151	151	143	143	12,000	357.50
2009-01-23	146	148	145	147	14,000	367.50
2009-01-22	156	156	148	148	13,000	370
2009-01-21	148	152	148	152	10,000	380
2009-01-20	155	155	149	153	22,000	382.50
2009-01-19	152	154	150	154	26,000	385
2009-01-16	148	151	144	151	17,000	377.50
2009-01-15	146	152	145	148	31,000	370
2009-01-14	147	152	147	151	16,000	377.50
2009-01-13	155	155	148	148	23,000	370
2009-01-09	163	163	157	157	14,000	392.50
2009-01-08	171	171	166	166	19,000	415
2009-01-07	172	176	172	175	31,000	437.50
2009-01-06	172	176	170	176	13,000	440
2009-01-05	172	173	170	170	18,000	425

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05月
日	月	火	水	木	金	土
« 04月30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	31