8093 極東貿易(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 223 | 223 | 222 | 223 | 27,000 | 557.50 |
| 2014-12-29 | 223 | 223 | 221 | 222 | 39,000 | 555 |
| 2014-12-26 | 221 | 223 | 220 | 222 | 47,000 | 555 |
| 2014-12-25 | 218 | 221 | 217 | 219 | 112,000 | 547.50 |
| 2014-12-24 | 225 | 225 | 219 | 219 | 91,000 | 547.50 |
| 2014-12-22 | 221 | 224 | 221 | 223 | 136,000 | 557.50 |
| 2014-12-19 | 225 | 226 | 223 | 226 | 51,000 | 565 |
| 2014-12-18 | 223 | 226 | 221 | 222 | 186,000 | 555 |
| 2014-12-17 | 218 | 222 | 218 | 220 | 62,000 | 550 |
| 2014-12-16 | 224 | 224 | 219 | 220 | 88,000 | 550 |
| 2014-12-15 | 227 | 227 | 224 | 224 | 37,000 | 560 |
| 2014-12-12 | 228 | 230 | 227 | 228 | 66,000 | 570 |
| 2014-12-11 | 226 | 230 | 226 | 228 | 58,000 | 570 |
| 2014-12-10 | 230 | 230 | 227 | 227 | 53,000 | 567.50 |
| 2014-12-09 | 235 | 235 | 231 | 231 | 72,000 | 577.50 |
| 2014-12-08 | 236 | 238 | 235 | 236 | 73,000 | 590 |
| 2014-12-05 | 233 | 235 | 232 | 235 | 59,000 | 587.50 |
| 2014-12-04 | 233 | 236 | 232 | 234 | 91,000 | 585 |
| 2014-12-03 | 228 | 236 | 227 | 233 | 207,000 | 582.50 |
| 2014-12-02 | 227 | 229 | 227 | 227 | 60,000 | 567.50 |
| 2014-12-01 | 228 | 228 | 227 | 227 | 74,000 | 567.50 |
| 2014-11-28 | 225 | 229 | 225 | 228 | 74,000 | 570 |
| 2014-11-27 | 227 | 228 | 225 | 225 | 85,000 | 562.50 |
| 2014-11-26 | 224 | 226 | 224 | 226 | 53,000 | 565 |
| 2014-11-25 | 225 | 227 | 224 | 224 | 56,000 | 560 |
| 2014-11-21 | 223 | 225 | 221 | 224 | 91,000 | 560 |
| 2014-11-20 | 226 | 226 | 223 | 223 | 88,000 | 557.50 |
| 2014-11-19 | 227 | 227 | 224 | 225 | 106,000 | 562.50 |
| 2014-11-18 | 222 | 225 | 222 | 225 | 82,000 | 562.50 |
| 2014-11-17 | 225 | 225 | 222 | 222 | 101,000 | 555 |
| 2014-11-14 | 228 | 229 | 226 | 228 | 76,000 | 570 |
| 2014-11-13 | 223 | 229 | 222 | 228 | 139,000 | 570 |
| 2014-11-12 | 225 | 228 | 224 | 224 | 175,000 | 560 |
| 2014-11-11 | 231 | 233 | 224 | 227 | 296,000 | 567.50 |
| 2014-11-10 | 243 | 243 | 233 | 233 | 357,000 | 582.50 |
| 2014-11-07 | 246 | 254 | 246 | 251 | 112,000 | 627.50 |
| 2014-11-06 | 250 | 250 | 246 | 247 | 107,000 | 617.50 |
| 2014-11-05 | 250 | 250 | 248 | 249 | 60,000 | 622.50 |
| 2014-11-04 | 257 | 257 | 241 | 247 | 181,000 | 617.50 |
| 2014-10-31 | 247 | 251 | 245 | 249 | 119,000 | 622.50 |
| 2014-10-30 | 242 | 250 | 240 | 250 | 189,000 | 625 |
| 2014-10-29 | 242 | 247 | 241 | 241 | 47,000 | 602.50 |
| 2014-10-28 | 246 | 246 | 242 | 243 | 34,000 | 607.50 |
| 2014-10-27 | 246 | 248 | 242 | 246 | 79,000 | 615 |
| 2014-10-24 | 246 | 247 | 243 | 243 | 63,000 | 607.50 |
| 2014-10-23 | 245 | 245 | 238 | 241 | 69,000 | 602.50 |
| 2014-10-22 | 243 | 245 | 242 | 244 | 53,000 | 610 |
| 2014-10-21 | 243 | 243 | 237 | 239 | 63,000 | 597.50 |
| 2014-10-20 | 241 | 244 | 240 | 243 | 75,000 | 607.50 |
| 2014-10-17 | 240 | 240 | 232 | 233 | 128,000 | 582.50 |
| 2014-10-16 | 242 | 243 | 235 | 235 | 138,000 | 587.50 |
| 2014-10-15 | 237 | 249 | 237 | 246 | 239,000 | 615 |
| 2014-10-14 | 238 | 275 | 235 | 236 | 1,558,000 | 590 |
| 2014-10-10 | 244 | 244 | 237 | 241 | 144,000 | 602.50 |
| 2014-10-09 | 258 | 259 | 249 | 249 | 68,000 | 622.50 |
| 2014-10-08 | 248 | 260 | 247 | 254 | 111,000 | 635 |
| 2014-10-07 | 261 | 263 | 256 | 256 | 77,000 | 640 |
| 2014-10-06 | 265 | 267 | 263 | 264 | 120,000 | 660 |
| 2014-10-03 | 255 | 261 | 255 | 259 | 98,000 | 647.50 |
| 2014-10-02 | 258 | 263 | 255 | 255 | 237,000 | 637.50 |
| 2014-10-01 | 268 | 271 | 262 | 263 | 148,000 | 657.50 |
| 2014-09-30 | 271 | 271 | 257 | 267 | 332,000 | 667.50 |
| 2014-09-29 | 273 | 283 | 270 | 272 | 594,000 | 680 |
| 2014-09-26 | 270 | 274 | 267 | 273 | 230,000 | 682.50 |
| 2014-09-25 | 268 | 272 | 266 | 269 | 409,000 | 672.50 |
| 2014-09-24 | 255 | 268 | 255 | 266 | 283,000 | 665 |
| 2014-09-22 | 258 | 261 | 255 | 260 | 128,000 | 650 |
| 2014-09-19 | 259 | 262 | 258 | 259 | 236,000 | 647.50 |
| 2014-09-18 | 259 | 265 | 255 | 258 | 278,000 | 645 |
| 2014-09-17 | 261 | 263 | 258 | 259 | 409,000 | 647.50 |
| 2014-09-16 | 267 | 272 | 258 | 265 | 1,330,000 | 662.50 |
| 2014-09-12 | 247 | 257 | 244 | 251 | 929,000 | 627.50 |
| 2014-09-11 | 228 | 244 | 228 | 244 | 272,000 | 610 |
| 2014-09-10 | 230 | 231 | 224 | 228 | 160,000 | 570 |
| 2014-09-09 | 236 | 236 | 230 | 232 | 81,000 | 580 |
| 2014-09-08 | 234 | 238 | 232 | 238 | 122,000 | 595 |
| 2014-09-05 | 233 | 233 | 229 | 231 | 39,000 | 577.50 |
| 2014-09-04 | 231 | 233 | 230 | 231 | 71,000 | 577.50 |
| 2014-09-03 | 236 | 236 | 229 | 234 | 93,000 | 585 |
| 2014-09-02 | 239 | 239 | 233 | 234 | 89,000 | 585 |
| 2014-09-01 | 237 | 239 | 232 | 239 | 129,000 | 597.50 |
| 2014-08-29 | 231 | 235 | 229 | 235 | 167,000 | 587.50 |
| 2014-08-28 | 235 | 238 | 230 | 231 | 361,000 | 577.50 |
| 2014-08-27 | 219 | 231 | 219 | 231 | 411,000 | 577.50 |
| 2014-08-26 | 220 | 221 | 219 | 219 | 40,000 | 547.50 |
| 2014-08-25 | 219 | 220 | 218 | 220 | 32,000 | 550 |
| 2014-08-22 | 223 | 223 | 219 | 220 | 67,000 | 550 |
| 2014-08-21 | 226 | 226 | 219 | 220 | 164,000 | 550 |
| 2014-08-20 | 227 | 227 | 223 | 224 | 68,000 | 560 |
| 2014-08-19 | 224 | 226 | 222 | 224 | 136,000 | 560 |
| 2014-08-18 | 221 | 226 | 220 | 222 | 256,000 | 555 |
| 2014-08-15 | 222 | 223 | 220 | 221 | 71,000 | 552.50 |
| 2014-08-14 | 212 | 225 | 212 | 223 | 230,000 | 557.50 |
| 2014-08-13 | 212 | 215 | 212 | 212 | 52,000 | 530 |
| 2014-08-12 | 209 | 215 | 209 | 212 | 62,000 | 530 |
| 2014-08-11 | 214 | 214 | 204 | 209 | 110,000 | 522.50 |
| 2014-08-08 | 212 | 213 | 209 | 209 | 49,000 | 522.50 |
| 2014-08-07 | 214 | 214 | 213 | 214 | 36,000 | 535 |
| 2014-08-06 | 218 | 218 | 215 | 215 | 37,000 | 537.50 |
| 2014-08-05 | 220 | 222 | 217 | 217 | 53,000 | 542.50 |
| 2014-08-04 | 219 | 223 | 219 | 222 | 29,000 | 555 |
| 2014-08-01 | 221 | 225 | 219 | 222 | 69,000 | 555 |
| 2014-07-31 | 234 | 234 | 226 | 226 | 94,000 | 565 |
| 2014-07-30 | 223 | 234 | 220 | 231 | 243,000 | 577.50 |
| 2014-07-29 | 218 | 229 | 218 | 224 | 129,000 | 560 |
| 2014-07-28 | 217 | 218 | 216 | 217 | 34,000 | 542.50 |
| 2014-07-25 | 215 | 217 | 214 | 215 | 43,000 | 537.50 |
| 2014-07-24 | 216 | 218 | 215 | 215 | 29,000 | 537.50 |
| 2014-07-23 | 219 | 219 | 215 | 215 | 49,000 | 537.50 |
| 2014-07-22 | 212 | 219 | 212 | 217 | 71,000 | 542.50 |
| 2014-07-18 | 212 | 214 | 210 | 214 | 51,000 | 535 |
| 2014-07-17 | 215 | 215 | 213 | 213 | 39,000 | 532.50 |
| 2014-07-16 | 217 | 218 | 213 | 213 | 71,000 | 532.50 |
| 2014-07-15 | 218 | 218 | 216 | 217 | 34,000 | 542.50 |
| 2014-07-14 | 212 | 215 | 212 | 215 | 72,000 | 537.50 |
| 2014-07-11 | 214 | 214 | 212 | 213 | 46,000 | 532.50 |
| 2014-07-10 | 220 | 220 | 214 | 214 | 61,000 | 535 |
| 2014-07-09 | 221 | 225 | 218 | 219 | 117,000 | 547.50 |
| 2014-07-08 | 219 | 230 | 218 | 229 | 218,000 | 572.50 |
| 2014-07-07 | 218 | 218 | 217 | 218 | 35,000 | 545 |
| 2014-07-04 | 218 | 218 | 216 | 217 | 33,000 | 542.50 |
| 2014-07-03 | 217 | 218 | 215 | 216 | 125,000 | 540 |
| 2014-07-02 | 215 | 218 | 215 | 218 | 141,000 | 545 |
| 2014-07-01 | 212 | 215 | 212 | 213 | 45,000 | 532.50 |
| 2014-06-30 | 212 | 214 | 210 | 213 | 39,000 | 532.50 |
| 2014-06-27 | 214 | 216 | 209 | 212 | 78,000 | 530 |
| 2014-06-26 | 215 | 216 | 215 | 215 | 48,000 | 537.50 |
| 2014-06-25 | 216 | 216 | 212 | 214 | 44,000 | 535 |
| 2014-06-24 | 217 | 218 | 208 | 216 | 147,000 | 540 |
| 2014-06-23 | 216 | 218 | 214 | 217 | 182,000 | 542.50 |
| 2014-06-20 | 206 | 219 | 205 | 213 | 463,000 | 532.50 |
| 2014-06-19 | 202 | 207 | 202 | 206 | 245,000 | 515 |
| 2014-06-18 | 202 | 203 | 201 | 201 | 32,000 | 502.50 |
| 2014-06-17 | 201 | 205 | 200 | 203 | 142,000 | 507.50 |
| 2014-06-16 | 200 | 201 | 198 | 199 | 82,000 | 497.50 |
| 2014-06-13 | 200 | 203 | 199 | 200 | 120,000 | 500 |
| 2014-06-12 | 199 | 199 | 197 | 198 | 28,000 | 495 |
| 2014-06-11 | 198 | 201 | 197 | 199 | 61,000 | 497.50 |
| 2014-06-10 | 200 | 201 | 199 | 199 | 50,000 | 497.50 |
| 2014-06-09 | 201 | 201 | 199 | 200 | 23,000 | 500 |
| 2014-06-06 | 201 | 202 | 199 | 201 | 53,000 | 502.50 |
| 2014-06-05 | 200 | 201 | 198 | 201 | 44,000 | 502.50 |
| 2014-06-04 | 200 | 202 | 200 | 200 | 39,000 | 500 |
| 2014-06-03 | 202 | 203 | 200 | 200 | 51,000 | 500 |
| 2014-06-02 | 198 | 203 | 198 | 203 | 50,000 | 507.50 |
| 2014-05-30 | 198 | 201 | 198 | 198 | 58,000 | 495 |
| 2014-05-29 | 198 | 202 | 198 | 198 | 21,000 | 495 |
| 2014-05-28 | 202 | 203 | 198 | 200 | 51,000 | 500 |
| 2014-05-27 | 199 | 199 | 197 | 199 | 31,000 | 497.50 |
| 2014-05-26 | 194 | 198 | 192 | 196 | 23,000 | 490 |
| 2014-05-23 | 191 | 196 | 190 | 193 | 76,000 | 482.50 |
| 2014-05-22 | 189 | 193 | 188 | 188 | 77,000 | 470 |
| 2014-05-21 | 187 | 192 | 186 | 189 | 50,000 | 472.50 |
| 2014-05-20 | 192 | 193 | 189 | 189 | 27,000 | 472.50 |
| 2014-05-19 | 200 | 200 | 189 | 192 | 60,000 | 480 |
| 2014-05-16 | 206 | 206 | 200 | 200 | 29,000 | 500 |
| 2014-05-15 | 203 | 204 | 200 | 203 | 16,000 | 507.50 |
| 2014-05-13 | 200 | 203 | 200 | 203 | 37,000 | 507.50 |
| 2014-05-12 | 197 | 202 | 196 | 199 | 21,000 | 497.50 |
| 2014-05-09 | 200 | 205 | 198 | 199 | 44,000 | 497.50 |
| 2014-05-08 | 201 | 202 | 198 | 198 | 25,000 | 495 |
| 2014-05-07 | 201 | 202 | 200 | 200 | 51,000 | 500 |
| 2014-05-02 | 201 | 204 | 201 | 204 | 21,000 | 510 |
| 2014-05-01 | 201 | 204 | 185 | 201 | 94,000 | 502.50 |
| 2014-04-30 | 202 | 203 | 201 | 201 | 41,000 | 502.50 |
| 2014-04-28 | 204 | 204 | 201 | 204 | 32,000 | 510 |
| 2014-04-25 | 202 | 207 | 202 | 205 | 54,000 | 512.50 |
| 2014-04-24 | 203 | 205 | 203 | 205 | 11,000 | 512.50 |
| 2014-04-23 | 204 | 205 | 203 | 204 | 15,000 | 510 |
| 2014-04-22 | 206 | 208 | 204 | 204 | 19,000 | 510 |
| 2014-04-21 | 207 | 208 | 205 | 206 | 25,000 | 515 |
| 2014-04-18 | 208 | 209 | 206 | 207 | 35,000 | 517.50 |
| 2014-04-17 | 205 | 206 | 204 | 204 | 45,000 | 510 |
| 2014-04-16 | 205 | 205 | 204 | 205 | 32,000 | 512.50 |
| 2014-04-15 | 204 | 204 | 200 | 200 | 32,000 | 500 |
| 2014-04-14 | 201 | 201 | 198 | 200 | 45,000 | 500 |
| 2014-04-11 | 201 | 201 | 184 | 200 | 58,000 | 500 |
| 2014-04-10 | 206 | 209 | 201 | 204 | 66,000 | 510 |
| 2014-04-09 | 213 | 213 | 204 | 205 | 63,000 | 512.50 |
| 2014-04-08 | 210 | 211 | 210 | 210 | 44,000 | 525 |
| 2014-04-07 | 214 | 214 | 210 | 210 | 28,000 | 525 |
| 2014-04-04 | 216 | 216 | 213 | 214 | 30,000 | 535 |
| 2014-04-03 | 214 | 216 | 212 | 216 | 40,000 | 540 |
| 2014-04-02 | 217 | 219 | 214 | 214 | 68,000 | 535 |
| 2014-04-01 | 215 | 216 | 209 | 216 | 59,000 | 540 |
| 2014-03-31 | 215 | 217 | 212 | 216 | 49,000 | 540 |
| 2014-03-28 | 214 | 214 | 204 | 213 | 126,000 | 532.50 |
| 2014-03-27 | 214 | 214 | 210 | 212 | 37,000 | 530 |
| 2014-03-26 | 213 | 213 | 211 | 213 | 57,000 | 532.50 |
| 2014-03-25 | 211 | 214 | 211 | 212 | 85,000 | 530 |
| 2014-03-24 | 213 | 217 | 212 | 214 | 81,000 | 535 |
| 2014-03-20 | 219 | 219 | 211 | 213 | 158,000 | 532.50 |
| 2014-03-19 | 222 | 222 | 214 | 216 | 178,000 | 540 |
| 2014-03-18 | 227 | 229 | 215 | 222 | 636,000 | 555 |
| 2014-03-17 | 207 | 246 | 205 | 219 | 2,875,000 | 547.50 |
| 2014-03-14 | 210 | 211 | 207 | 208 | 110,000 | 520 |
| 2014-03-13 | 216 | 217 | 214 | 215 | 47,000 | 537.50 |
| 2014-03-12 | 217 | 219 | 216 | 217 | 25,000 | 542.50 |
| 2014-03-11 | 222 | 222 | 218 | 220 | 39,000 | 550 |
| 2014-03-10 | 219 | 222 | 219 | 220 | 48,000 | 550 |
| 2014-03-07 | 217 | 219 | 217 | 218 | 43,000 | 545 |
| 2014-03-06 | 216 | 218 | 216 | 217 | 31,000 | 542.50 |
| 2014-03-05 | 218 | 220 | 216 | 216 | 59,000 | 540 |
| 2014-03-04 | 212 | 218 | 211 | 215 | 85,000 | 537.50 |
| 2014-03-03 | 221 | 221 | 215 | 217 | 96,000 | 542.50 |
| 2014-02-28 | 228 | 229 | 223 | 224 | 109,000 | 560 |
| 2014-02-27 | 230 | 237 | 228 | 230 | 237,000 | 575 |
| 2014-02-26 | 219 | 243 | 219 | 229 | 980,000 | 572.50 |
| 2014-02-25 | 216 | 217 | 216 | 217 | 24,000 | 542.50 |
| 2014-02-24 | 212 | 220 | 212 | 215 | 55,000 | 537.50 |
| 2014-02-21 | 209 | 211 | 209 | 210 | 45,000 | 525 |
| 2014-02-20 | 208 | 210 | 206 | 206 | 55,000 | 515 |
| 2014-02-19 | 207 | 211 | 206 | 208 | 43,000 | 520 |
| 2014-02-18 | 208 | 210 | 207 | 208 | 72,000 | 520 |
| 2014-02-17 | 211 | 211 | 206 | 206 | 49,000 | 515 |
| 2014-02-14 | 208 | 211 | 199 | 208 | 128,000 | 520 |
| 2014-02-13 | 215 | 215 | 207 | 208 | 45,000 | 520 |
| 2014-02-12 | 217 | 224 | 214 | 214 | 132,000 | 535 |
| 2014-02-10 | 215 | 221 | 212 | 221 | 124,000 | 552.50 |
| 2014-02-07 | 203 | 212 | 203 | 208 | 93,000 | 520 |
| 2014-02-06 | 204 | 208 | 203 | 205 | 60,000 | 512.50 |
| 2014-02-05 | 203 | 206 | 200 | 202 | 64,000 | 505 |
| 2014-02-04 | 204 | 210 | 200 | 201 | 115,000 | 502.50 |
| 2014-02-03 | 214 | 218 | 214 | 215 | 43,000 | 537.50 |
| 2014-01-31 | 221 | 223 | 212 | 219 | 80,000 | 547.50 |
| 2014-01-30 | 224 | 224 | 220 | 221 | 62,000 | 552.50 |
| 2014-01-29 | 225 | 231 | 222 | 231 | 61,000 | 577.50 |
| 2014-01-28 | 223 | 227 | 223 | 224 | 29,000 | 560 |
| 2014-01-27 | 225 | 229 | 221 | 225 | 139,000 | 562.50 |
| 2014-01-24 | 233 | 235 | 231 | 233 | 52,000 | 582.50 |
| 2014-01-23 | 240 | 241 | 235 | 236 | 50,000 | 590 |
| 2014-01-22 | 244 | 244 | 241 | 243 | 47,000 | 607.50 |
| 2014-01-21 | 244 | 246 | 242 | 244 | 80,000 | 610 |
| 2014-01-20 | 247 | 248 | 243 | 244 | 102,000 | 610 |
| 2014-01-17 | 238 | 245 | 235 | 245 | 96,000 | 612.50 |
| 2014-01-16 | 241 | 241 | 239 | 241 | 165,000 | 602.50 |
| 2014-01-15 | 230 | 249 | 230 | 239 | 510,000 | 597.50 |
| 2014-01-14 | 225 | 228 | 223 | 227 | 62,000 | 567.50 |
| 2014-01-10 | 227 | 228 | 224 | 227 | 43,000 | 567.50 |
| 2014-01-09 | 228 | 229 | 226 | 228 | 32,000 | 570 |
| 2014-01-08 | 227 | 228 | 223 | 228 | 36,000 | 570 |
| 2014-01-07 | 223 | 231 | 223 | 227 | 128,000 | 567.50 |
| 2014-01-06 | 225 | 225 | 221 | 223 | 42,000 | 557.50 |
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
