8093 極東貿易(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	205	206	200	206	55,000	515
2011-12-29	196	202	193	202	49,000	505
2011-12-28	195	198	195	197	31,000	492.50
2011-12-27	200	202	194	195	133,000	487.50
2011-12-26	206	210	194	202	83,000	505
2011-12-22	213	213	209	210	21,000	525
2011-12-21	207	215	207	214	119,000	535
2011-12-20	206	209	201	206	94,000	515
2011-12-19	217	217	201	209	93,000	522.50
2011-12-16	216	219	215	217	93,000	542.50
2011-12-15	213	220	211	217	146,000	542.50
2011-12-14	215	222	211	218	209,000	545
2011-12-13	201	216	198	216	164,000	540
2011-12-12	199	205	199	203	133,000	507.50
2011-12-09	194	197	192	195	96,000	487.50
2011-12-08	199	199	193	197	49,000	492.50
2011-12-07	191	198	191	197	79,000	492.50
2011-12-06	188	194	183	191	143,000	477.50
2011-12-05	184	189	184	187	146,000	467.50
2011-12-02	179	179	178	179	18,000	447.50
2011-12-01	181	184	175	179	73,000	447.50
2011-11-30	177	178	173	178	35,000	445
2011-11-29	170	176	170	176	42,000	440
2011-11-28	171	173	171	171	34,000	427.50
2011-11-25	166	172	166	171	86,000	427.50
2011-11-24	166	166	161	163	39,000	407.50
2011-11-22	163	168	161	165	28,000	412.50
2011-11-21	164	164	159	163	45,000	407.50
2011-11-18	163	167	161	166	88,000	415
2011-11-17	169	169	161	167	88,000	417.50
2011-11-16	180	180	171	171	61,000	427.50
2011-11-15	175	179	175	178	85,000	445
2011-11-14	175	182	175	180	132,000	450
2011-11-11	168	175	168	174	92,000	435
2011-11-10	165	169	165	167	39,000	417.50
2011-11-09	179	179	173	173	94,000	432.50
2011-11-08	189	189	180	181	85,000	452.50
2011-11-07	193	194	191	194	17,000	485
2011-11-04	190	194	190	193	52,000	482.50
2011-11-02	193	194	189	192	62,000	480
2011-11-01	199	199	196	196	26,000	490
2011-10-31	199	202	197	200	57,000	500
2011-10-28	204	205	199	199	124,000	497.50
2011-10-27	198	205	197	202	138,000	505
2011-10-26	191	197	187	197	85,000	492.50
2011-10-25	193	194	193	194	21,000	485
2011-10-24	194	194	192	193	23,000	482.50
2011-10-21	191	192	191	192	20,000	480
2011-10-20	193	193	190	190	51,000	475
2011-10-19	191	195	190	194	69,000	485
2011-10-18	191	195	191	191	28,000	477.50
2011-10-17	191	195	190	195	56,000	487.50
2011-10-14	193	195	189	190	70,000	475
2011-10-13	196	198	193	193	77,000	482.50
2011-10-12	188	193	186	193	58,000	482.50
2011-10-11	190	193	188	189	130,000	472.50
2011-10-07	191	195	190	191	59,000	477.50
2011-10-06	191	197	189	189	35,000	472.50
2011-10-05	192	195	188	188	49,000	470
2011-10-04	191	192	187	192	78,000	480
2011-10-03	195	198	191	193	75,000	482.50
2011-09-30	203	204	199	199	31,000	497.50
2011-09-29	196	203	192	203	111,000	507.50
2011-09-28	192	198	192	197	87,000	492.50
2011-09-27	186	190	186	190	47,000	475
2011-09-26	197	197	180	182	126,000	455
2011-09-22	202	202	195	195	64,000	487.50
2011-09-21	202	205	201	204	37,000	510
2011-09-20	204	204	202	202	49,000	505
2011-09-16	198	207	197	207	147,000	517.50
2011-09-15	202	203	190	194	165,000	485
2011-09-14	202	205	197	197	151,000	492.50
2011-09-13	202	203	199	202	105,000	505
2011-09-12	197	198	194	197	139,000	492.50
2011-09-09	208	210	200	203	247,000	507.50
2011-09-08	221	221	207	210	159,000	525
2011-09-07	217	218	213	217	137,000	542.50
2011-09-06	216	217	212	213	107,000	532.50
2011-09-05	224	226	219	219	125,000	547.50
2011-09-02	227	229	225	228	69,000	570
2011-09-01	231	234	229	229	213,000	572.50
2011-08-31	230	233	230	232	58,000	580
2011-08-30	237	240	230	232	138,000	580
2011-08-29	234	238	230	234	108,000	585
2011-08-26	230	235	230	234	42,000	585
2011-08-25	225	233	225	231	143,000	577.50
2011-08-24	235	237	224	225	188,000	562.50
2011-08-23	236	236	223	229	200,000	572.50
2011-08-22	239	242	235	235	227,000	587.50
2011-08-19	237	241	233	239	260,000	597.50
2011-08-18	251	253	242	243	256,000	607.50
2011-08-17	243	254	239	251	397,000	627.50
2011-08-16	242	244	238	242	378,000	605
2011-08-15	230	243	229	241	386,000	602.50
2011-08-12	221	228	217	226	291,000	565
2011-08-11	207	225	206	222	317,000	555
2011-08-10	222	228	207	210	525,000	525
2011-08-09	202	217	192	217	573,000	542.50
2011-08-08	220	224	211	212	290,000	530
2011-08-05	214	225	214	223	486,000	557.50
2011-08-04	235	235	228	230	507,000	575
2011-08-03	245	245	226	230	1,121,000	575
2011-08-02	252	253	247	249	278,000	622.50
2011-08-01	246	260	246	254	551,000	635
2011-07-29	257	257	247	248	467,000	620
2011-07-28	258	271	255	257	846,000	642.50
2011-07-27	266	267	262	263	420,000	657.50
2011-07-26	256	275	256	268	1,607,000	670
2011-07-25	251	258	247	256	588,000	640
2011-07-22	263	263	253	254	584,000	635
2011-07-21	267	270	259	259	662,000	647.50
2011-07-20	275	275	265	267	1,688,000	667.50
2011-07-19	254	273	253	271	2,701,000	677.50
2011-07-15	261	262	252	257	1,303,000	642.50
2011-07-14	263	268	256	263	2,312,000	657.50
2011-07-13	245	266	245	266	2,113,000	665
2011-07-12	250	260	241	246	2,464,000	615
2011-07-11	248	258	239	258	3,349,000	645
2011-07-08	227	240	225	240	2,634,000	600
2011-07-07	219	225	219	224	304,000	560
2011-07-06	217	218	213	218	199,000	545
2011-07-05	223	223	218	218	195,000	545
2011-07-04	222	227	217	223	457,000	557.50
2011-07-01	210	225	210	220	621,000	550
2011-06-30	208	213	205	210	398,000	525
2011-06-29	210	212	205	209	744,000	522.50
2011-06-28	224	224	210	212	443,000	530
2011-06-27	224	226	221	223	351,000	557.50
2011-06-24	223	227	223	227	297,000	567.50
2011-06-23	226	229	224	224	453,000	560
2011-06-22	232	233	226	229	808,000	572.50
2011-06-21	226	234	224	228	1,387,000	570
2011-06-20	219	229	218	224	1,138,000	560
2011-06-17	226	229	210	224	1,757,000	560
2011-06-16	223	240	217	223	4,146,000	557.50
2011-06-15	205	236	195	227	5,524,000	567.50
2011-06-14	165	191	165	189	467,000	472.50
2011-06-13	155	164	155	164	72,000	410
2011-06-10	155	156	153	155	46,000	387.50
2011-06-09	153	153	150	152	17,000	380
2011-06-08	152	154	152	153	6,000	382.50
2011-06-07	151	153	151	153	8,000	382.50
2011-06-06	154	154	151	153	20,000	382.50
2011-06-03	157	157	156	156	11,000	390
2011-06-02	157	157	155	156	27,000	390
2011-06-01	163	163	159	159	28,000	397.50
2011-05-31	160	163	160	163	39,000	407.50
2011-05-30	159	161	158	159	33,000	397.50
2011-05-27	165	165	161	162	51,000	405
2011-05-26	166	166	164	165	36,000	412.50
2011-05-25	166	167	163	164	111,000	410
2011-05-24	161	161	156	161	32,000	402.50
2011-05-23	170	170	156	161	120,000	402.50
2011-05-20	173	174	172	172	49,000	430
2011-05-19	177	178	174	175	110,000	437.50
2011-05-18	175	178	173	176	194,000	440
2011-05-17	173	175	170	173	178,000	432.50
2011-05-16	165	171	165	168	284,000	420
2011-05-13	167	172	165	167	249,000	417.50
2011-05-12	163	168	163	168	91,000	420
2011-05-11	163	165	160	164	62,000	410
2011-05-10	157	160	155	160	26,000	400
2011-05-09	156	156	155	155	9,000	387.50
2011-05-06	153	156	153	156	13,000	390
2011-05-02	158	158	157	157	7,000	392.50
2011-04-28	151	159	151	157	19,000	392.50
2011-04-27	153	155	150	152	29,000	380
2011-04-26	148	150	148	150	15,000	375
2011-04-25	150	153	143	153	39,000	382.50
2011-04-22	157	157	151	151	45,000	377.50
2011-04-21	149	156	147	156	188,000	390
2011-04-20	139	146	139	146	52,000	365
2011-04-19	139	140	139	140	25,000	350
2011-04-18	143	144	140	142	8,000	355
2011-04-15	140	141	140	141	13,000	352.50
2011-04-14	140	141	139	141	28,000	352.50
2011-04-13	144	144	142	142	8,000	355
2011-04-12	142	145	140	143	33,000	357.50
2011-04-11	141	143	139	142	59,000	355
2011-04-08	142	143	141	143	31,000	357.50
2011-04-07	141	146	141	142	9,000	355
2011-04-06	149	151	142	142	33,000	355
2011-04-05	147	147	144	144	23,000	360
2011-04-04	150	151	148	148	18,000	370
2011-04-01	149	151	148	148	8,000	370
2011-03-31	149	151	147	151	26,000	377.50
2011-03-30	148	149	146	149	16,000	372.50
2011-03-29	144	148	139	148	21,000	370
2011-03-28	151	154	148	149	32,000	372.50
2011-03-25	153	153	146	146	28,000	365
2011-03-24	146	153	146	150	39,000	375
2011-03-23	148	148	145	147	40,000	367.50
2011-03-22	151	151	144	149	55,000	372.50
2011-03-18	150	150	135	148	68,000	370
2011-03-17	112	132	109	132	74,000	330
2011-03-16	117	120	114	117	60,000	292.50
2011-03-15	139	139	95	112	122,000	280
2011-03-14	139	147	137	139	55,000	347.50
2011-03-11	165	165	163	164	71,000	410
2011-03-10	167	168	165	165	20,000	412.50
2011-03-09	168	170	168	168	29,000	420
2011-03-08	168	169	168	169	13,000	422.50
2011-03-07	170	170	166	169	29,000	422.50
2011-03-04	173	173	169	169	13,000	422.50
2011-03-03	170	170	169	169	13,000	422.50
2011-03-02	171	171	169	169	27,000	422.50
2011-03-01	168	172	168	171	25,000	427.50
2011-02-28	167	170	167	170	23,000	425
2011-02-25	168	168	166	167	31,000	417.50
2011-02-24	167	168	166	168	31,000	420
2011-02-23	168	169	166	167	40,000	417.50
2011-02-22	172	172	168	169	36,000	422.50
2011-02-21	173	173	171	172	17,000	430
2011-02-18	172	173	171	173	45,000	432.50
2011-02-17	175	175	173	175	47,000	437.50
2011-02-16	172	174	172	174	49,000	435
2011-02-15	170	173	170	172	41,000	430
2011-02-14	171	172	170	172	36,000	430
2011-02-10	168	171	168	170	19,000	425
2011-02-09	169	170	168	168	79,000	420
2011-02-08	169	170	163	168	247,000	420
2011-02-07	175	178	174	175	90,000	437.50
2011-02-04	170	170	168	170	57,000	425
2011-02-03	170	170	166	168	58,000	420
2011-02-02	160	175	160	166	149,000	415
2011-02-01	164	164	161	162	23,000	405
2011-01-31	161	164	161	164	26,000	410
2011-01-28	166	166	163	164	28,000	410
2011-01-27	162	165	161	165	22,000	412.50
2011-01-26	164	164	161	161	29,000	402.50
2011-01-25	160	163	160	162	62,000	405
2011-01-24	164	164	160	161	39,000	402.50
2011-01-21	168	169	165	166	72,000	415
2011-01-20	169	169	164	169	88,000	422.50
2011-01-19	164	171	162	170	150,000	425
2011-01-18	161	162	156	162	51,000	405
2011-01-17	163	166	162	162	50,000	405
2011-01-14	164	167	162	163	55,000	407.50
2011-01-13	162	166	161	165	58,000	412.50
2011-01-12	160	166	159	160	198,000	400
2011-01-11	156	159	156	159	47,000	397.50
2011-01-07	156	157	155	156	25,000	390
2011-01-06	155	156	155	155	28,000	387.50
2011-01-05	152	155	152	155	23,000	387.50
2011-01-04	148	154	148	153	27,000	382.50

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