8093 極東貿易(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	150	150	148	148	14,000	370
2010-12-29	147	150	147	149	8,000	372.50
2010-12-28	146	148	146	148	8,000	370
2010-12-27	146	149	146	149	18,000	372.50
2010-12-24	152	152	150	150	26,000	375
2010-12-22	153	154	152	152	46,000	380
2010-12-21	152	153	150	152	15,000	380
2010-12-20	155	155	152	153	34,000	382.50
2010-12-17	154	154	152	154	18,000	385
2010-12-16	152	155	152	155	29,000	387.50
2010-12-15	155	156	151	152	97,000	380
2010-12-14	156	157	154	156	60,000	390
2010-12-13	151	154	151	154	34,000	385
2010-12-10	153	153	148	151	98,000	377.50
2010-12-09	146	150	145	150	93,000	375
2010-12-08	144	147	143	146	84,000	365
2010-12-07	137	145	136	145	93,000	362.50
2010-12-06	138	139	136	136	20,000	340
2010-12-03	135	137	135	137	15,000	342.50
2010-12-02	138	138	135	135	13,000	337.50
2010-12-01	137	137	135	136	21,000	340
2010-11-30	139	139	136	136	33,000	340
2010-11-29	139	139	137	137	10,000	342.50
2010-11-26	139	139	139	139	3,000	347.50
2010-11-25	139	139	139	139	14,000	347.50
2010-11-24	138	138	137	137	13,000	342.50
2010-11-22	140	140	139	139	20,000	347.50
2010-11-19	142	142	135	135	43,000	337.50
2010-11-18	131	140	131	140	37,000	350
2010-11-17	131	131	131	131	5,000	327.50
2010-11-16	132	132	130	131	10,000	327.50
2010-11-15	131	131	129	129	13,000	322.50
2010-11-12	129	131	129	131	19,000	327.50
2010-11-11	131	131	126	131	17,000	327.50
2010-11-10	131	132	126	131	25,000	327.50
2010-11-09	130	130	130	130	3,000	325
2010-11-08	130	130	129	130	26,000	325
2010-11-05	126	130	125	130	24,000	325
2010-11-04	122	125	122	125	10,000	312.50
2010-11-02	123	123	121	123	8,000	307.50
2010-11-01	118	124	118	121	14,000	302.50
2010-10-29	121	121	118	120	21,000	300
2010-10-28	122	125	122	122	24,000	305
2010-10-27	123	125	123	123	4,000	307.50
2010-10-26	125	126	122	122	16,000	305
2010-10-25	125	126	124	124	13,000	310
2010-10-22	124	126	124	125	9,000	312.50
2010-10-21	125	125	122	123	28,000	307.50
2010-10-20	128	128	124	124	51,000	310
2010-10-19	127	129	125	129	14,000	322.50
2010-10-18	124	127	124	127	9,000	317.50
2010-10-15	130	130	123	123	26,000	307.50
2010-10-14	129	130	129	130	17,000	325
2010-10-13	129	131	126	128	17,000	320
2010-10-12	131	131	126	126	10,000	315
2010-10-08	130	131	129	129	19,000	322.50
2010-10-07	125	129	125	128	10,000	320
2010-10-06	124	127	124	126	8,000	315
2010-10-05	122	126	122	126	12,000	315
2010-10-04	125	125	121	121	14,000	302.50
2010-10-01	126	126	125	126	4,000	315
2010-09-30	130	130	126	126	20,000	315
2010-09-29	129	131	129	131	11,000	327.50
2010-09-28	130	130	127	129	7,000	322.50
2010-09-27	126	130	126	130	19,000	325
2010-09-24	125	129	125	125	27,000	312.50
2010-09-22	127	127	125	125	17,000	312.50
2010-09-21	131	131	127	128	23,000	320
2010-09-17	130	133	129	131	33,000	327.50
2010-09-16	132	132	128	130	15,000	325
2010-09-15	131	133	130	131	38,000	327.50
2010-09-14	132	132	131	131	11,000	327.50
2010-09-13	129	132	129	132	19,000	330
2010-09-10	128	129	128	129	34,000	322.50
2010-09-09	127	127	124	125	11,000	312.50
2010-09-08	126	126	123	123	13,000	307.50
2010-09-07	126	126	126	126	4,000	315
2010-09-06	124	129	123	129	13,000	322.50
2010-09-03	125	125	121	125	12,000	312.50
2010-09-02	126	126	121	122	11,000	305
2010-09-01	121	123	121	121	13,000	302.50
2010-08-31	124	124	120	120	14,000	300
2010-08-30	125	128	124	125	31,000	312.50
2010-08-27	125	125	124	124	12,000	310
2010-08-26	123	125	123	124	5,000	310
2010-08-25	122	125	122	123	28,000	307.50
2010-08-24	123	128	122	123	26,000	307.50
2010-08-23	128	129	124	125	28,000	312.50
2010-08-20	130	130	127	127	21,000	317.50
2010-08-19	129	130	127	130	27,000	325
2010-08-18	127	130	127	130	15,000	325
2010-08-17	126	128	126	127	8,000	317.50
2010-08-16	127	130	127	129	17,000	322.50
2010-08-13	123	127	123	127	14,000	317.50
2010-08-12	123	124	123	123	10,000	307.50
2010-08-11	127	127	125	125	20,000	312.50
2010-08-10	128	128	128	128	7,000	320
2010-08-09	128	132	127	129	12,000	322.50
2010-08-06	129	132	129	131	12,000	327.50
2010-08-05	132	132	128	129	8,000	322.50
2010-08-04	131	131	127	128	18,000	320
2010-08-03	130	131	130	131	4,000	327.50
2010-08-02	128	134	128	131	7,000	327.50
2010-07-30	131	131	127	127	14,000	317.50
2010-07-29	130	133	130	132	11,000	330
2010-07-28	130	132	130	132	5,000	330
2010-07-27	130	133	129	133	9,000	332.50
2010-07-26	132	132	132	132	2,000	330
2010-07-23	131	131	129	131	17,000	327.50
2010-07-22	125	128	119	128	51,000	320
2010-07-21	128	130	126	126	14,000	315
2010-07-20	132	132	126	126	48,000	315
2010-07-16	135	135	131	133	25,000	332.50
2010-07-15	138	138	135	135	39,000	337.50
2010-07-14	129	134	129	134	20,000	335
2010-07-13	132	132	126	127	49,000	317.50
2010-07-12	131	131	131	131	3,000	327.50
2010-07-09	130	131	128	130	14,000	325
2010-07-08	129	130	129	129	11,000	322.50
2010-07-07	128	128	126	126	21,000	315
2010-07-06	130	130	126	128	15,000	320
2010-07-05	127	130	127	129	16,000	322.50
2010-07-02	128	130	125	128	36,000	320
2010-07-01	129	130	128	128	23,000	320
2010-06-30	133	135	131	132	29,000	330
2010-06-29	135	139	135	137	31,000	342.50
2010-06-25	138	138	137	138	26,000	345
2010-06-24	137	140	134	138	20,000	345
2010-06-23	138	138	137	137	9,000	342.50
2010-06-22	143	143	141	141	7,000	352.50
2010-06-21	141	144	141	142	14,000	355
2010-06-18	142	145	140	143	40,000	357.50
2010-06-17	139	141	137	141	15,000	352.50
2010-06-16	141	141	135	136	19,000	340
2010-06-15	139	139	132	137	72,000	342.50
2010-06-14	130	135	130	134	27,000	335
2010-06-11	130	132	129	129	41,000	322.50
2010-06-10	126	127	126	127	10,000	317.50
2010-06-09	129	129	126	126	33,000	315
2010-06-08	129	130	129	129	26,000	322.50
2010-06-07	132	132	129	129	46,000	322.50
2010-06-04	137	138	136	136	15,000	340
2010-06-03	135	138	135	137	28,000	342.50
2010-06-02	138	138	133	135	26,000	337.50
2010-06-01	137	139	137	138	15,000	345
2010-05-31	135	139	135	138	27,000	345
2010-05-28	139	139	136	136	54,000	340
2010-05-27	135	139	133	136	101,000	340
2010-05-26	142	143	137	137	73,000	342.50
2010-05-25	147	147	144	144	40,000	360
2010-05-24	152	152	148	148	35,000	370
2010-05-21	147	153	146	153	57,000	382.50
2010-05-20	155	155	151	153	30,000	382.50
2010-05-19	147	156	143	156	83,000	390
2010-05-18	156	156	148	149	55,000	372.50
2010-05-17	153	157	152	153	48,000	382.50
2010-05-14	158	159	156	156	66,000	390
2010-05-13	158	160	157	157	41,000	392.50
2010-05-12	155	158	155	156	29,000	390
2010-05-11	156	159	154	155	63,000	387.50
2010-05-10	152	156	151	153	64,000	382.50
2010-05-07	151	160	151	156	58,000	390
2010-05-06	160	162	159	161	47,000	402.50
2010-04-30	170	170	162	164	23,000	410
2010-04-28	170	170	164	165	44,000	412.50
2010-04-27	171	172	167	172	51,000	430
2010-04-26	166	168	165	168	60,000	420
2010-04-23	165	165	163	163	24,000	407.50
2010-04-22	165	165	162	162	20,000	405
2010-04-21	162	165	161	165	44,000	412.50
2010-04-20	166	166	161	161	52,000	402.50
2010-04-19	164	167	162	165	45,000	412.50
2010-04-16	172	173	161	165	47,000	412.50
2010-04-15	161	170	161	169	62,000	422.50
2010-04-14	163	165	161	161	51,000	402.50
2010-04-13	164	168	160	164	47,000	410
2010-04-12	161	168	161	162	100,000	405
2010-04-09	159	160	157	157	21,000	392.50
2010-04-08	157	160	157	159	28,000	397.50
2010-04-07	158	160	158	159	30,000	397.50
2010-04-06	160	160	158	158	53,000	395
2010-04-05	160	161	159	160	48,000	400
2010-04-02	162	162	156	160	40,000	400
2010-04-01	160	162	157	162	44,000	405
2010-03-31	161	163	160	160	41,000	400
2010-03-30	160	163	157	162	93,000	405
2010-03-29	157	164	157	160	87,000	400
2010-03-26	157	161	153	159	117,000	397.50
2010-03-25	158	160	151	155	117,000	387.50
2010-03-24	160	160	157	159	66,000	397.50
2010-03-23	155	157	152	157	103,000	392.50
2010-03-19	145	154	144	152	91,000	380
2010-03-18	144	149	143	144	117,000	360
2010-03-17	138	141	136	141	84,000	352.50
2010-03-16	138	139	134	138	100,000	345
2010-03-15	127	149	127	135	326,000	337.50
2010-03-12	127	127	125	126	67,000	315
2010-03-11	126	129	126	127	28,000	317.50
2010-03-10	127	128	124	124	61,000	310
2010-03-09	126	127	126	126	30,000	315
2010-03-08	125	127	124	127	39,000	317.50
2010-03-05	124	125	124	125	7,000	312.50
2010-03-04	124	124	123	123	9,000	307.50
2010-03-03	124	124	123	124	16,000	310
2010-03-02	123	124	121	124	22,000	310
2010-03-01	121	123	120	120	20,000	300
2010-02-26	120	121	119	121	9,000	302.50
2010-02-25	119	120	118	120	30,000	300
2010-02-24	121	121	119	120	15,000	300
2010-02-23	125	125	121	121	17,000	302.50
2010-02-22	124	124	122	123	36,000	307.50
2010-02-19	119	120	118	118	27,000	295
2010-02-18	121	126	121	122	26,000	305
2010-02-17	119	121	119	121	15,000	302.50
2010-02-16	122	122	118	120	19,000	300
2010-02-15	122	123	120	121	31,000	302.50
2010-02-12	115	117	115	116	26,000	290
2010-02-10	115	117	115	116	20,000	290
2010-02-09	115	116	114	115	14,000	287.50
2010-02-08	118	119	116	117	7,000	292.50
2010-02-05	120	120	116	117	14,000	292.50
2010-02-04	123	123	118	119	11,000	297.50
2010-02-03	119	120	119	119	13,000	297.50
2010-02-02	118	120	118	118	20,000	295
2010-02-01	120	120	118	118	21,000	295
2010-01-29	123	123	121	121	51,000	302.50
2010-01-28	123	124	123	123	16,000	307.50
2010-01-27	124	125	123	123	20,000	307.50
2010-01-26	124	125	121	124	25,000	310
2010-01-25	121	124	121	122	29,000	305
2010-01-22	125	125	123	125	14,000	312.50
2010-01-21	123	126	122	125	41,000	312.50
2010-01-20	128	129	125	127	48,000	317.50
2010-01-19	131	131	126	129	40,000	322.50
2010-01-18	129	131	128	131	16,000	327.50
2010-01-15	130	132	128	130	33,000	325
2010-01-14	131	135	129	133	44,000	332.50
2010-01-13	129	133	127	129	47,000	322.50
2010-01-12	125	130	122	130	52,000	325
2010-01-08	118	122	117	122	46,000	305
2010-01-07	118	118	117	118	18,000	295
2010-01-06	117	118	116	118	9,000	295
2010-01-05	118	119	117	117	15,000	292.50
2010-01-04	116	119	116	119	6,000	297.50

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