8093 極東貿易(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 250 | 254 | 249 | 249 | 163,000 | 622.50 |
| 2015-12-29 | 243 | 249 | 240 | 249 | 148,000 | 622.50 |
| 2015-12-28 | 235 | 249 | 235 | 246 | 256,000 | 615 |
| 2015-12-25 | 238 | 239 | 230 | 235 | 344,000 | 587.50 |
| 2015-12-24 | 245 | 247 | 238 | 242 | 231,000 | 605 |
| 2015-12-22 | 248 | 248 | 242 | 245 | 188,000 | 612.50 |
| 2015-12-21 | 249 | 249 | 242 | 248 | 281,000 | 620 |
| 2015-12-18 | 254 | 254 | 250 | 250 | 188,000 | 625 |
| 2015-12-17 | 255 | 255 | 253 | 255 | 282,000 | 637.50 |
| 2015-12-16 | 254 | 254 | 247 | 251 | 263,000 | 627.50 |
| 2015-12-15 | 258 | 258 | 245 | 250 | 324,000 | 625 |
| 2015-12-14 | 258 | 258 | 251 | 257 | 336,000 | 642.50 |
| 2015-12-11 | 268 | 268 | 264 | 266 | 151,000 | 665 |
| 2015-12-10 | 273 | 273 | 263 | 264 | 318,000 | 660 |
| 2015-12-09 | 276 | 280 | 273 | 274 | 230,000 | 685 |
| 2015-12-08 | 274 | 277 | 272 | 277 | 428,000 | 692.50 |
| 2015-12-07 | 273 | 274 | 271 | 272 | 142,000 | 680 |
| 2015-12-04 | 272 | 274 | 270 | 271 | 171,000 | 677.50 |
| 2015-12-03 | 275 | 277 | 274 | 275 | 177,000 | 687.50 |
| 2015-12-02 | 280 | 280 | 273 | 276 | 305,000 | 690 |
| 2015-12-01 | 279 | 282 | 278 | 282 | 202,000 | 705 |
| 2015-11-30 | 279 | 281 | 276 | 279 | 207,000 | 697.50 |
| 2015-11-27 | 282 | 282 | 278 | 280 | 302,000 | 700 |
| 2015-11-26 | 282 | 284 | 280 | 281 | 301,000 | 702.50 |
| 2015-11-25 | 282 | 288 | 280 | 282 | 553,000 | 705 |
| 2015-11-24 | 281 | 285 | 280 | 282 | 315,000 | 705 |
| 2015-11-20 | 278 | 283 | 276 | 281 | 329,000 | 702.50 |
| 2015-11-19 | 286 | 288 | 279 | 279 | 405,000 | 697.50 |
| 2015-11-18 | 285 | 289 | 284 | 285 | 476,000 | 712.50 |
| 2015-11-17 | 279 | 286 | 278 | 284 | 593,000 | 710 |
| 2015-11-16 | 275 | 279 | 273 | 277 | 261,000 | 692.50 |
| 2015-11-13 | 278 | 282 | 274 | 280 | 439,000 | 700 |
| 2015-11-12 | 282 | 285 | 273 | 282 | 912,000 | 705 |
| 2015-11-11 | 280 | 286 | 274 | 286 | 1,129,000 | 715 |
| 2015-11-10 | 263 | 278 | 261 | 278 | 1,755,000 | 695 |
| 2015-11-09 | 255 | 258 | 252 | 257 | 492,000 | 642.50 |
| 2015-11-06 | 252 | 252 | 249 | 251 | 240,000 | 627.50 |
| 2015-11-05 | 253 | 253 | 249 | 253 | 209,000 | 632.50 |
| 2015-11-04 | 254 | 254 | 250 | 252 | 224,000 | 630 |
| 2015-11-02 | 253 | 254 | 251 | 252 | 242,000 | 630 |
| 2015-10-30 | 257 | 257 | 251 | 255 | 380,000 | 637.50 |
| 2015-10-29 | 252 | 257 | 250 | 257 | 528,000 | 642.50 |
| 2015-10-28 | 252 | 254 | 250 | 252 | 548,000 | 630 |
| 2015-10-27 | 249 | 252 | 247 | 249 | 553,000 | 622.50 |
| 2015-10-26 | 243 | 248 | 242 | 247 | 380,000 | 617.50 |
| 2015-10-23 | 245 | 246 | 239 | 241 | 367,000 | 602.50 |
| 2015-10-22 | 242 | 244 | 242 | 243 | 164,000 | 607.50 |
| 2015-10-21 | 237 | 245 | 237 | 245 | 257,000 | 612.50 |
| 2015-10-20 | 243 | 243 | 235 | 237 | 271,000 | 592.50 |
| 2015-10-19 | 248 | 248 | 242 | 243 | 285,000 | 607.50 |
| 2015-10-16 | 243 | 246 | 242 | 243 | 310,000 | 607.50 |
| 2015-10-15 | 238 | 243 | 238 | 241 | 287,000 | 602.50 |
| 2015-10-14 | 243 | 246 | 240 | 240 | 474,000 | 600 |
| 2015-10-13 | 239 | 243 | 238 | 243 | 495,000 | 607.50 |
| 2015-10-09 | 232 | 239 | 232 | 238 | 422,000 | 595 |
| 2015-10-08 | 234 | 234 | 231 | 232 | 229,000 | 580 |
| 2015-10-07 | 231 | 234 | 230 | 234 | 183,000 | 585 |
| 2015-10-06 | 233 | 234 | 230 | 231 | 246,000 | 577.50 |
| 2015-10-05 | 228 | 230 | 225 | 230 | 231,000 | 575 |
| 2015-10-02 | 223 | 227 | 222 | 226 | 115,000 | 565 |
| 2015-10-01 | 223 | 225 | 221 | 224 | 155,000 | 560 |
| 2015-09-30 | 221 | 223 | 219 | 221 | 106,000 | 552.50 |
| 2015-09-29 | 223 | 224 | 216 | 219 | 383,000 | 547.50 |
| 2015-09-28 | 225 | 228 | 225 | 227 | 137,000 | 567.50 |
| 2015-09-25 | 227 | 227 | 223 | 225 | 178,000 | 562.50 |
| 2015-09-24 | 229 | 229 | 224 | 224 | 358,000 | 560 |
| 2015-09-18 | 235 | 235 | 231 | 232 | 298,000 | 580 |
| 2015-09-17 | 235 | 236 | 234 | 236 | 261,000 | 590 |
| 2015-09-16 | 236 | 236 | 233 | 234 | 276,000 | 585 |
| 2015-09-15 | 231 | 236 | 231 | 234 | 2,703,000 | 585 |
| 2015-09-14 | 234 | 235 | 230 | 231 | 506,000 | 577.50 |
| 2015-09-11 | 237 | 239 | 234 | 234 | 344,000 | 585 |
| 2015-09-10 | 235 | 239 | 232 | 237 | 463,000 | 592.50 |
| 2015-09-09 | 236 | 238 | 235 | 237 | 897,000 | 592.50 |
| 2015-09-08 | 239 | 240 | 234 | 235 | 1,872,000 | 587.50 |
| 2015-09-07 | 228 | 242 | 222 | 241 | 2,485,000 | 602.50 |
| 2015-09-04 | 236 | 238 | 229 | 231 | 840,000 | 577.50 |
| 2015-09-03 | 248 | 248 | 238 | 238 | 602,000 | 595 |
| 2015-09-02 | 245 | 256 | 243 | 244 | 602,000 | 610 |
| 2015-09-01 | 257 | 258 | 250 | 252 | 905,000 | 630 |
| 2015-08-31 | 260 | 268 | 257 | 260 | 2,868,000 | 650 |
| 2015-08-28 | 299 | 306 | 299 | 305 | 159,000 | 762.50 |
| 2015-08-27 | 300 | 300 | 294 | 298 | 138,000 | 745 |
| 2015-08-26 | 266 | 293 | 266 | 293 | 393,000 | 732.50 |
| 2015-08-25 | 265 | 293 | 260 | 272 | 685,000 | 680 |
| 2015-08-24 | 278 | 285 | 267 | 270 | 290,000 | 675 |
| 2015-08-21 | 287 | 292 | 285 | 285 | 211,000 | 712.50 |
| 2015-08-20 | 302 | 302 | 294 | 294 | 175,000 | 735 |
| 2015-08-19 | 306 | 307 | 301 | 302 | 134,000 | 755 |
| 2015-08-18 | 307 | 308 | 305 | 306 | 66,000 | 765 |
| 2015-08-17 | 309 | 309 | 305 | 307 | 54,000 | 767.50 |
| 2015-08-14 | 308 | 309 | 304 | 308 | 92,000 | 770 |
| 2015-08-13 | 310 | 311 | 305 | 306 | 119,000 | 765 |
| 2015-08-12 | 307 | 314 | 303 | 308 | 223,000 | 770 |
| 2015-08-11 | 307 | 313 | 305 | 309 | 266,000 | 772.50 |
| 2015-08-10 | 303 | 310 | 303 | 305 | 475,000 | 762.50 |
| 2015-08-07 | 330 | 330 | 322 | 330 | 225,000 | 825 |
| 2015-08-06 | 311 | 323 | 311 | 323 | 191,000 | 807.50 |
| 2015-08-05 | 310 | 311 | 306 | 309 | 96,000 | 772.50 |
| 2015-08-04 | 315 | 315 | 307 | 309 | 147,000 | 772.50 |
| 2015-08-03 | 310 | 312 | 308 | 312 | 111,000 | 780 |
| 2015-07-31 | 307 | 311 | 306 | 309 | 95,000 | 772.50 |
| 2015-07-30 | 311 | 311 | 307 | 308 | 168,000 | 770 |
| 2015-07-29 | 319 | 319 | 305 | 310 | 203,000 | 775 |
| 2015-07-28 | 310 | 314 | 306 | 311 | 165,000 | 777.50 |
| 2015-07-27 | 315 | 319 | 312 | 313 | 127,000 | 782.50 |
| 2015-07-24 | 328 | 328 | 317 | 317 | 203,000 | 792.50 |
| 2015-07-23 | 328 | 331 | 327 | 329 | 160,000 | 822.50 |
| 2015-07-22 | 326 | 333 | 325 | 329 | 151,000 | 822.50 |
| 2015-07-21 | 329 | 330 | 326 | 328 | 155,000 | 820 |
| 2015-07-17 | 326 | 328 | 324 | 327 | 126,000 | 817.50 |
| 2015-07-16 | 322 | 322 | 318 | 322 | 135,000 | 805 |
| 2015-07-15 | 322 | 323 | 318 | 320 | 246,000 | 800 |
| 2015-07-14 | 312 | 317 | 312 | 316 | 137,000 | 790 |
| 2015-07-13 | 305 | 310 | 304 | 308 | 147,000 | 770 |
| 2015-07-10 | 312 | 315 | 302 | 304 | 202,000 | 760 |
| 2015-07-09 | 301 | 315 | 297 | 314 | 503,000 | 785 |
| 2015-07-08 | 325 | 325 | 314 | 315 | 404,000 | 787.50 |
| 2015-07-07 | 326 | 329 | 326 | 327 | 95,000 | 817.50 |
| 2015-07-06 | 325 | 329 | 322 | 324 | 287,000 | 810 |
| 2015-07-03 | 330 | 333 | 328 | 333 | 200,000 | 832.50 |
| 2015-07-02 | 337 | 338 | 333 | 334 | 130,000 | 835 |
| 2015-07-01 | 332 | 338 | 330 | 333 | 265,000 | 832.50 |
| 2015-06-30 | 321 | 329 | 321 | 328 | 119,000 | 820 |
| 2015-06-29 | 320 | 325 | 317 | 323 | 491,000 | 807.50 |
| 2015-06-26 | 336 | 337 | 330 | 332 | 285,000 | 830 |
| 2015-06-25 | 332 | 340 | 327 | 337 | 468,000 | 842.50 |
| 2015-06-24 | 335 | 335 | 331 | 334 | 425,000 | 835 |
| 2015-06-23 | 329 | 337 | 329 | 331 | 399,000 | 827.50 |
| 2015-06-22 | 326 | 330 | 324 | 329 | 368,000 | 822.50 |
| 2015-06-19 | 334 | 334 | 325 | 330 | 374,000 | 825 |
| 2015-06-18 | 342 | 344 | 330 | 332 | 556,000 | 830 |
| 2015-06-17 | 329 | 343 | 327 | 342 | 797,000 | 855 |
| 2015-06-16 | 325 | 338 | 325 | 329 | 564,000 | 822.50 |
| 2015-06-15 | 333 | 333 | 320 | 326 | 840,000 | 815 |
| 2015-06-12 | 340 | 344 | 337 | 339 | 542,000 | 847.50 |
| 2015-06-11 | 344 | 348 | 336 | 340 | 810,000 | 850 |
| 2015-06-10 | 341 | 347 | 340 | 341 | 562,000 | 852.50 |
| 2015-06-09 | 360 | 361 | 341 | 343 | 1,711,000 | 857.50 |
| 2015-06-08 | 361 | 364 | 359 | 361 | 675,000 | 902.50 |
| 2015-06-05 | 364 | 369 | 358 | 365 | 977,000 | 912.50 |
| 2015-06-04 | 368 | 370 | 363 | 370 | 783,000 | 925 |
| 2015-06-03 | 367 | 371 | 363 | 369 | 691,000 | 922.50 |
| 2015-06-02 | 373 | 382 | 368 | 369 | 1,265,000 | 922.50 |
| 2015-06-01 | 371 | 380 | 370 | 375 | 1,059,000 | 937.50 |
| 2015-05-29 | 360 | 385 | 360 | 375 | 2,705,000 | 937.50 |
| 2015-05-28 | 364 | 371 | 358 | 361 | 1,214,000 | 902.50 |
| 2015-05-27 | 365 | 376 | 353 | 369 | 2,390,000 | 922.50 |
| 2015-05-26 | 376 | 380 | 359 | 364 | 2,318,000 | 910 |
| 2015-05-25 | 357 | 392 | 354 | 382 | 7,202,000 | 955 |
| 2015-05-22 | 363 | 365 | 351 | 358 | 2,583,000 | 895 |
| 2015-05-21 | 375 | 379 | 355 | 364 | 6,963,000 | 910 |
| 2015-05-20 | 340 | 371 | 338 | 359 | 12,372,000 | 897.50 |
| 2015-05-19 | 310 | 364 | 310 | 341 | 14,761,000 | 852.50 |
| 2015-05-18 | 301 | 305 | 293 | 302 | 1,750,000 | 755 |
| 2015-05-15 | 304 | 315 | 287 | 298 | 4,965,000 | 745 |
| 2015-05-14 | 264 | 300 | 261 | 296 | 4,223,000 | 740 |
| 2015-05-13 | 268 | 270 | 253 | 261 | 3,029,000 | 652.50 |
| 2015-05-12 | 219 | 221 | 218 | 220 | 67,000 | 550 |
| 2015-05-11 | 217 | 217 | 215 | 217 | 71,000 | 542.50 |
| 2015-05-08 | 215 | 218 | 215 | 217 | 30,000 | 542.50 |
| 2015-05-07 | 216 | 217 | 214 | 215 | 88,000 | 537.50 |
| 2015-05-01 | 218 | 220 | 217 | 217 | 48,000 | 542.50 |
| 2015-04-30 | 218 | 220 | 218 | 218 | 33,000 | 545 |
| 2015-04-28 | 220 | 220 | 218 | 218 | 42,000 | 545 |
| 2015-04-27 | 219 | 220 | 218 | 220 | 44,000 | 550 |
| 2015-04-24 | 220 | 221 | 218 | 218 | 86,000 | 545 |
| 2015-04-23 | 219 | 222 | 219 | 220 | 58,000 | 550 |
| 2015-04-22 | 221 | 221 | 218 | 219 | 61,000 | 547.50 |
| 2015-04-21 | 222 | 222 | 218 | 219 | 117,000 | 547.50 |
| 2015-04-20 | 220 | 222 | 219 | 220 | 54,000 | 550 |
| 2015-04-17 | 223 | 223 | 220 | 222 | 46,000 | 555 |
| 2015-04-16 | 225 | 227 | 222 | 223 | 67,000 | 557.50 |
| 2015-04-15 | 225 | 227 | 225 | 226 | 51,000 | 565 |
| 2015-04-14 | 221 | 225 | 221 | 224 | 29,000 | 560 |
| 2015-04-13 | 222 | 222 | 221 | 221 | 15,000 | 552.50 |
| 2015-04-10 | 225 | 225 | 218 | 222 | 68,000 | 555 |
| 2015-04-09 | 223 | 223 | 221 | 222 | 31,000 | 555 |
| 2015-04-08 | 223 | 225 | 221 | 221 | 47,000 | 552.50 |
| 2015-04-07 | 218 | 222 | 215 | 222 | 80,000 | 555 |
| 2015-04-06 | 218 | 220 | 218 | 218 | 17,000 | 545 |
| 2015-04-03 | 218 | 220 | 216 | 218 | 64,000 | 545 |
| 2015-04-02 | 217 | 222 | 217 | 218 | 68,000 | 545 |
| 2015-04-01 | 219 | 220 | 212 | 217 | 123,000 | 542.50 |
| 2015-03-31 | 223 | 225 | 223 | 224 | 75,000 | 560 |
| 2015-03-30 | 222 | 225 | 222 | 222 | 25,000 | 555 |
| 2015-03-27 | 222 | 227 | 222 | 222 | 107,000 | 555 |
| 2015-03-26 | 231 | 231 | 228 | 228 | 59,000 | 570 |
| 2015-03-25 | 234 | 234 | 229 | 231 | 171,000 | 577.50 |
| 2015-03-24 | 231 | 235 | 230 | 232 | 312,000 | 580 |
| 2015-03-23 | 229 | 229 | 227 | 228 | 25,000 | 570 |
| 2015-03-20 | 225 | 227 | 224 | 226 | 47,000 | 565 |
| 2015-03-19 | 225 | 227 | 224 | 227 | 101,000 | 567.50 |
| 2015-03-18 | 230 | 230 | 228 | 228 | 39,000 | 570 |
| 2015-03-17 | 228 | 230 | 227 | 229 | 63,000 | 572.50 |
| 2015-03-16 | 227 | 228 | 226 | 226 | 69,000 | 565 |
| 2015-03-13 | 227 | 228 | 226 | 228 | 80,000 | 570 |
| 2015-03-12 | 226 | 228 | 226 | 227 | 57,000 | 567.50 |
| 2015-03-11 | 224 | 225 | 224 | 224 | 11,000 | 560 |
| 2015-03-10 | 227 | 227 | 224 | 224 | 46,000 | 560 |
| 2015-03-09 | 224 | 226 | 224 | 226 | 24,000 | 565 |
| 2015-03-06 | 224 | 225 | 224 | 224 | 16,000 | 560 |
| 2015-03-05 | 225 | 225 | 225 | 225 | 7,000 | 562.50 |
| 2015-03-04 | 227 | 227 | 224 | 225 | 38,000 | 562.50 |
| 2015-03-03 | 228 | 228 | 224 | 225 | 26,000 | 562.50 |
| 2015-03-02 | 225 | 227 | 225 | 226 | 37,000 | 565 |
| 2015-02-27 | 229 | 229 | 224 | 225 | 30,000 | 562.50 |
| 2015-02-26 | 228 | 230 | 226 | 227 | 81,000 | 567.50 |
| 2015-02-25 | 224 | 231 | 223 | 228 | 138,000 | 570 |
| 2015-02-24 | 224 | 225 | 223 | 224 | 19,000 | 560 |
| 2015-02-23 | 226 | 229 | 223 | 223 | 61,000 | 557.50 |
| 2015-02-20 | 229 | 230 | 226 | 227 | 48,000 | 567.50 |
| 2015-02-19 | 225 | 228 | 224 | 228 | 43,000 | 570 |
| 2015-02-18 | 223 | 226 | 221 | 225 | 62,000 | 562.50 |
| 2015-02-17 | 221 | 225 | 221 | 223 | 41,000 | 557.50 |
| 2015-02-16 | 222 | 223 | 221 | 222 | 36,000 | 555 |
| 2015-02-13 | 224 | 224 | 222 | 222 | 25,000 | 555 |
| 2015-02-12 | 220 | 224 | 219 | 224 | 37,000 | 560 |
| 2015-02-10 | 221 | 224 | 221 | 224 | 16,000 | 560 |
| 2015-02-09 | 221 | 223 | 220 | 223 | 16,000 | 557.50 |
| 2015-02-06 | 225 | 225 | 220 | 220 | 27,000 | 550 |
| 2015-02-05 | 225 | 225 | 220 | 223 | 21,000 | 557.50 |
| 2015-02-04 | 222 | 225 | 222 | 225 | 32,000 | 562.50 |
| 2015-02-03 | 227 | 227 | 223 | 223 | 61,000 | 557.50 |
| 2015-02-02 | 221 | 228 | 220 | 226 | 125,000 | 565 |
| 2015-01-30 | 223 | 223 | 218 | 221 | 22,000 | 552.50 |
| 2015-01-29 | 222 | 223 | 221 | 222 | 23,000 | 555 |
| 2015-01-28 | 222 | 222 | 221 | 222 | 43,000 | 555 |
| 2015-01-27 | 223 | 224 | 221 | 221 | 35,000 | 552.50 |
| 2015-01-26 | 218 | 220 | 217 | 220 | 16,000 | 550 |
| 2015-01-23 | 218 | 219 | 218 | 218 | 11,000 | 545 |
| 2015-01-22 | 219 | 219 | 217 | 219 | 27,000 | 547.50 |
| 2015-01-21 | 219 | 219 | 217 | 217 | 18,000 | 542.50 |
| 2015-01-20 | 216 | 217 | 215 | 217 | 30,000 | 542.50 |
| 2015-01-19 | 215 | 215 | 213 | 214 | 65,000 | 535 |
| 2015-01-16 | 217 | 217 | 214 | 215 | 41,000 | 537.50 |
| 2015-01-15 | 218 | 219 | 217 | 218 | 34,000 | 545 |
| 2015-01-14 | 218 | 219 | 217 | 217 | 22,000 | 542.50 |
| 2015-01-13 | 220 | 221 | 219 | 219 | 34,000 | 547.50 |
| 2015-01-09 | 221 | 221 | 220 | 220 | 51,000 | 550 |
| 2015-01-08 | 221 | 222 | 220 | 220 | 40,000 | 550 |
| 2015-01-07 | 220 | 221 | 219 | 220 | 33,000 | 550 |
| 2015-01-06 | 221 | 223 | 220 | 220 | 46,000 | 550 |
| 2015-01-05 | 223 | 225 | 221 | 224 | 56,000 | 560 |
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
