8093 極東貿易(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	146	143	146	100,000	365
2012-12-27	142	144	140	143	174,000	357.50
2012-12-26	137	141	137	139	103,000	347.50
2012-12-25	144	144	132	137	158,000	342.50
2012-12-21	141	144	139	140	47,000	350
2012-12-20	142	143	141	141	84,000	352.50
2012-12-19	141	144	140	141	178,000	352.50
2012-12-18	137	143	137	141	135,000	352.50
2012-12-17	135	136	134	134	69,000	335
2012-12-14	131	134	129	133	122,000	332.50
2012-12-13	134	136	132	132	74,000	330
2012-12-12	134	134	132	133	23,000	332.50
2012-12-11	132	133	131	132	32,000	330
2012-12-10	136	136	133	135	40,000	337.50
2012-12-07	137	137	134	134	24,000	335
2012-12-06	139	139	135	137	74,000	342.50
2012-12-05	137	139	135	139	42,000	347.50
2012-12-04	137	139	137	138	44,000	345
2012-12-03	135	136	134	136	23,000	340
2012-11-30	136	137	132	136	38,000	340
2012-11-29	133	134	129	133	36,000	332.50
2012-11-28	138	138	133	133	47,000	332.50
2012-11-27	134	139	128	138	92,000	345
2012-11-26	132	133	131	132	35,000	330
2012-11-22	129	132	129	129	33,000	322.50
2012-11-21	128	128	125	127	25,000	317.50
2012-11-20	130	130	127	128	34,000	320
2012-11-19	127	130	127	129	27,000	322.50
2012-11-16	127	127	124	124	25,000	310
2012-11-15	121	126	121	126	32,000	315
2012-11-14	120	122	120	122	18,000	305
2012-11-13	120	122	120	121	16,000	302.50
2012-11-12	119	121	119	121	20,000	302.50
2012-11-09	123	123	116	121	88,000	302.50
2012-11-08	125	126	124	124	26,000	310
2012-11-07	128	130	127	129	56,000	322.50
2012-11-06	126	129	125	128	55,000	320
2012-11-05	124	125	123	125	51,000	312.50
2012-11-02	125	125	123	124	39,000	310
2012-11-01	122	125	122	124	65,000	310
2012-10-31	119	120	118	120	36,000	300
2012-10-30	124	124	116	116	85,000	290
2012-10-29	123	123	121	122	44,000	305
2012-10-26	124	124	123	124	48,000	310
2012-10-25	121	124	121	123	45,000	307.50
2012-10-24	121	121	120	121	17,000	302.50
2012-10-23	124	124	121	121	34,000	302.50
2012-10-22	121	125	120	123	45,000	307.50
2012-10-19	122	124	122	124	52,000	310
2012-10-18	124	124	122	122	41,000	305
2012-10-17	120	123	120	122	33,000	305
2012-10-16	118	120	118	120	18,000	300
2012-10-15	118	118	116	117	51,000	292.50
2012-10-12	120	120	118	118	22,000	295
2012-10-11	119	119	118	119	12,000	297.50
2012-10-10	118	119	118	118	38,000	295
2012-10-09	121	121	119	120	31,000	300
2012-10-05	120	121	119	119	19,000	297.50
2012-10-04	120	120	118	120	25,000	300
2012-10-03	121	122	119	119	38,000	297.50
2012-10-02	122	123	121	122	31,000	305
2012-10-01	127	127	120	121	123,000	302.50
2012-09-28	137	138	126	127	202,000	317.50
2012-09-27	140	142	137	137	116,000	342.50
2012-09-26	135	146	134	142	333,000	355
2012-09-25	128	135	127	135	115,000	337.50
2012-09-24	136	138	131	131	49,000	327.50
2012-09-21	131	138	131	136	146,000	340
2012-09-20	129	135	127	131	85,000	327.50
2012-09-19	126	128	126	127	36,000	317.50
2012-09-18	129	129	127	127	28,000	317.50
2012-09-14	124	130	124	128	47,000	320
2012-09-13	124	125	122	125	15,000	312.50
2012-09-12	121	124	121	124	16,000	310
2012-09-11	122	124	122	123	13,000	307.50
2012-09-10	121	121	121	121	5,000	302.50
2012-09-07	122	122	119	121	24,000	302.50
2012-09-06	119	119	117	119	8,000	297.50
2012-09-05	118	118	117	118	20,000	295
2012-09-04	118	119	118	119	18,000	297.50
2012-09-03	123	123	118	118	36,000	295
2012-08-31	121	121	119	120	24,000	300
2012-08-30	121	122	121	121	12,000	302.50
2012-08-29	121	122	121	122	10,000	305
2012-08-28	123	123	121	121	19,000	302.50
2012-08-27	123	126	123	123	39,000	307.50
2012-08-24	125	126	122	122	45,000	305
2012-08-23	125	126	123	123	25,000	307.50
2012-08-22	125	126	125	125	13,000	312.50
2012-08-21	129	129	123	125	51,000	312.50
2012-08-20	131	131	130	130	24,000	325
2012-08-17	130	133	129	130	52,000	325
2012-08-16	128	131	126	128	38,000	320
2012-08-15	128	130	124	128	61,000	320
2012-08-14	124	127	124	127	75,000	317.50
2012-08-13	123	123	121	121	16,000	302.50
2012-08-10	123	124	122	123	28,000	307.50
2012-08-09	123	125	122	125	60,000	312.50
2012-08-08	123	124	121	122	84,000	305
2012-08-07	124	125	122	123	32,000	307.50
2012-08-06	123	125	123	125	21,000	312.50
2012-08-03	123	124	122	124	27,000	310
2012-08-02	123	126	123	125	13,000	312.50
2012-08-01	126	126	124	126	17,000	315
2012-07-31	124	126	124	126	21,000	315
2012-07-30	126	128	125	126	22,000	315
2012-07-27	124	127	123	125	32,000	312.50
2012-07-26	121	123	121	122	27,000	305
2012-07-25	122	123	121	121	24,000	302.50
2012-07-24	126	128	126	126	20,000	315
2012-07-23	133	133	128	128	14,000	320
2012-07-20	134	134	132	132	40,000	330
2012-07-19	132	135	132	135	37,000	337.50
2012-07-18	133	135	133	134	18,000	335
2012-07-17	136	139	133	135	41,000	337.50
2012-07-13	132	137	132	136	26,000	340
2012-07-12	140	140	134	135	61,000	337.50
2012-07-11	145	145	138	140	43,000	350
2012-07-10	148	151	146	146	25,000	365
2012-07-09	152	152	150	150	10,000	375
2012-07-06	154	156	153	153	17,000	382.50
2012-07-05	154	158	154	156	35,000	390
2012-07-04	159	159	155	159	40,000	397.50
2012-07-03	156	159	156	159	22,000	397.50
2012-07-02	160	160	155	158	33,000	395
2012-06-29	157	159	155	157	41,000	392.50
2012-06-28	153	159	150	159	33,000	397.50
2012-06-27	147	150	147	150	14,000	375
2012-06-26	145	152	143	147	30,000	367.50
2012-06-25	152	154	146	146	25,000	365
2012-06-22	148	150	148	150	16,000	375
2012-06-21	147	150	146	150	23,000	375
2012-06-20	145	146	144	144	28,000	360
2012-06-19	141	143	141	143	17,000	357.50
2012-06-18	143	145	142	142	10,000	355
2012-06-15	141	142	137	141	49,000	352.50
2012-06-14	139	143	139	143	30,000	357.50
2012-06-13	138	141	138	141	16,000	352.50
2012-06-12	137	140	137	140	19,000	350
2012-06-11	138	141	138	139	15,000	347.50
2012-06-08	137	137	134	135	32,000	337.50
2012-06-07	137	140	137	139	17,000	347.50
2012-06-06	129	136	129	136	16,000	340
2012-06-05	125	128	125	128	14,000	320
2012-06-04	127	128	125	126	26,000	315
2012-06-01	139	139	132	132	13,000	330
2012-05-31	136	138	134	138	32,000	345
2012-05-30	142	144	138	144	29,000	360
2012-05-29	139	146	139	142	36,000	355
2012-05-28	141	143	141	141	11,000	352.50
2012-05-25	142	143	142	143	10,000	357.50
2012-05-24	141	146	141	142	8,000	355
2012-05-23	141	142	138	141	25,000	352.50
2012-05-22	144	144	140	143	32,000	357.50
2012-05-21	134	138	134	138	18,000	345
2012-05-18	140	140	133	137	56,000	342.50
2012-05-17	139	145	131	141	39,000	352.50
2012-05-16	145	147	139	139	27,000	347.50
2012-05-15	141	145	140	145	43,000	362.50
2012-05-14	149	149	138	142	95,000	355
2012-05-11	170	170	154	154	59,000	385
2012-05-10	167	172	167	170	25,000	425
2012-05-09	170	172	169	169	13,000	422.50
2012-05-08	176	177	172	174	39,000	435
2012-05-07	175	180	175	176	22,000	440
2012-05-02	183	184	183	183	12,000	457.50
2012-05-01	184	185	183	183	14,000	457.50
2012-04-27	188	190	187	188	39,000	470
2012-04-26	188	191	187	191	15,000	477.50
2012-04-25	186	189	186	188	34,000	470
2012-04-24	189	191	186	186	45,000	465
2012-04-23	186	193	186	187	31,000	467.50
2012-04-20	191	193	188	189	40,000	472.50
2012-04-19	189	193	186	190	33,000	475
2012-04-18	188	190	186	186	32,000	465
2012-04-17	187	188	185	185	28,000	462.50
2012-04-16	187	188	186	186	52,000	465
2012-04-13	182	187	182	187	49,000	467.50
2012-04-12	181	181	179	181	11,000	452.50
2012-04-11	181	181	179	181	32,000	452.50
2012-04-10	183	185	182	185	14,000	462.50
2012-04-09	181	186	181	184	20,000	460
2012-04-06	186	188	182	186	28,000	465
2012-04-05	182	185	182	185	27,000	462.50
2012-04-04	192	193	185	185	26,000	462.50
2012-04-03	195	195	190	190	23,000	475
2012-04-02	196	197	194	194	37,000	485
2012-03-30	195	200	194	196	19,000	490
2012-03-29	196	197	193	196	21,000	490
2012-03-28	195	197	194	197	30,000	492.50
2012-03-27	197	197	194	195	34,000	487.50
2012-03-26	195	196	193	193	37,000	482.50
2012-03-23	197	197	195	195	32,000	487.50
2012-03-22	198	199	197	197	20,000	492.50
2012-03-21	195	198	195	197	49,000	492.50
2012-03-19	194	199	193	197	72,000	492.50
2012-03-16	199	199	194	194	61,000	485
2012-03-15	199	206	199	199	137,000	497.50
2012-03-14	194	199	194	198	111,000	495
2012-03-13	189	193	189	191	61,000	477.50
2012-03-12	189	192	187	188	49,000	470
2012-03-09	185	192	185	189	104,000	472.50
2012-03-08	181	185	181	185	27,000	462.50
2012-03-07	180	182	179	182	45,000	455
2012-03-06	184	184	181	181	22,000	452.50
2012-03-05	185	185	182	182	34,000	455
2012-03-02	188	188	186	186	31,000	465
2012-03-01	186	190	185	187	89,000	467.50
2012-02-29	189	191	186	187	83,000	467.50
2012-02-28	189	192	186	191	76,000	477.50
2012-02-27	199	199	194	194	153,000	485
2012-02-24	192	195	191	195	140,000	487.50
2012-02-23	188	191	187	190	130,000	475
2012-02-22	184	186	182	185	89,000	462.50
2012-02-21	181	183	180	183	66,000	457.50
2012-02-20	184	184	180	182	69,000	455
2012-02-17	184	184	181	184	68,000	460
2012-02-16	183	183	180	182	123,000	455
2012-02-15	179	182	179	182	101,000	455
2012-02-14	178	179	178	178	70,000	445
2012-02-13	179	179	177	177	136,000	442.50
2012-02-10	182	183	180	180	89,000	450
2012-02-09	182	183	181	183	88,000	457.50
2012-02-08	185	185	181	183	184,000	457.50
2012-02-07	178	182	178	180	235,000	450
2012-02-06	172	183	170	182	1,158,000	455
2012-02-03	214	216	212	213	59,000	532.50
2012-02-02	211	215	211	213	68,000	532.50
2012-02-01	216	216	206	211	82,000	527.50
2012-01-31	216	217	215	215	40,000	537.50
2012-01-30	217	220	216	216	89,000	540
2012-01-27	215	220	213	219	104,000	547.50
2012-01-26	213	217	212	213	96,000	532.50
2012-01-25	213	216	212	212	94,000	530
2012-01-24	221	221	212	212	86,000	530
2012-01-23	210	222	210	218	145,000	545
2012-01-20	219	220	211	212	139,000	530
2012-01-19	221	226	219	219	168,000	547.50
2012-01-18	220	224	218	223	94,000	557.50
2012-01-17	215	222	215	220	100,000	550
2012-01-16	221	222	214	215	143,000	537.50
2012-01-13	209	222	209	221	153,000	552.50
2012-01-12	213	213	209	210	49,000	525
2012-01-11	206	215	206	213	77,000	532.50
2012-01-10	208	208	205	206	23,000	515
2012-01-06	207	211	207	209	40,000	522.50
2012-01-05	208	209	207	209	31,000	522.50
2012-01-04	209	211	205	208	35,000	520

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