1. HOME >
  2. 株価時系列 >
  3. 8093 >
  4. 2016年

8093 極東貿易(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30239244238243150,000607.50
2016-12-29241244238239191,000597.50
2016-12-28236245236244444,000610
2016-12-27232234231234209,000585
2016-12-26236236232234136,000585
2016-12-22239239233235245,000587.50
2016-12-21239240236237213,000592.50
2016-12-20239239234239262,000597.50
2016-12-19234239234238168,000595
2016-12-16236237232233112,000582.50
2016-12-15233236232235210,000587.50
2016-12-14232233227233162,000582.50
2016-12-13231233230232156,000580
2016-12-12235236229234239,000585
2016-12-09233235232235180,000587.50
2016-12-08234236230235229,000587.50
2016-12-07233233230232216,000580
2016-12-06227234226233247,000582.50
2016-12-05225227224225138,000562.50
2016-12-02225226222225261,000562.50
2016-12-01226229225227183,000567.50
2016-11-30228228222225233,000562.50
2016-11-29229229225228157,000570
2016-11-28228231226229195,000572.50
2016-11-25231235229230329,000575
2016-11-24229231227231186,000577.50
2016-11-22230230225228187,000570
2016-11-21231232226229237,000572.50
2016-11-18224233222231380,000577.50
2016-11-17221223220222139,000555
2016-11-16221227221223203,000557.50
2016-11-15220223216220212,000550
2016-11-14212224212219516,000547.50
2016-11-11209213209210209,000525
2016-11-10204210203208255,000520
2016-11-09209209198199292,000497.50
2016-11-0821021020520963,000522.50
2016-11-07204209203208156,000520
2016-11-04204204198202163,000505
2016-11-02207207203204138,000510
2016-11-0120920920620984,000522.50
2016-10-31206209206208137,000520
2016-10-28202205202205269,000512.50
2016-10-27201203200202171,000505
2016-10-2620320420120398,000507.50
2016-10-25203205202204147,000510
2016-10-2420320320220343,000507.50
2016-10-2120220320120367,000507.50
2016-10-20200203200202104,000505
2016-10-19198200197198113,000495
2016-10-1719519619419549,000487.50
2016-10-13194195192194152,000485
2016-10-12195196193194100,000485
2016-10-11195196193196124,000490
2016-10-0719619619419595,000487.50
2016-10-06195197195196112,000490
2016-10-05194197193195151,000487.50
2016-10-0419219519219392,000482.50
2016-10-0319219319119262,000480
2016-09-3019119319119160,000477.50
2016-09-29192195190193129,000482.50
2016-09-2819119118919151,000477.50
2016-09-2718919118819169,000477.50
2016-09-2618919118819073,000475
2016-09-23189190188189102,000472.50
2016-09-2118718818618877,000470
2016-09-2018718718518742,000467.50
2016-09-1618518718418780,000467.50
2016-09-15189189185185106,000462.50
2016-09-1418718918718936,000472.50
2016-09-1318818918718849,000470
2016-09-1218718818618875,000470
2016-09-0918919018918985,000472.50
2016-09-0819019018818986,000472.50
2016-09-0718719018719092,000475
2016-09-0618818918718774,000467.50
2016-09-05189191186187100,000467.50
2016-09-0218718918718834,000470
2016-09-0118818918618763,000467.50
2016-08-3118718818618734,000467.50
2016-08-3018718818418657,000465
2016-08-2918618718618784,000467.50
2016-08-26188188184184109,000460
2016-08-2519019018718820,000470
2016-08-2419019318918925,000472.50
2016-08-23193195189191102,000477.50
2016-08-22187193187193130,000482.50
2016-08-1918718718518688,000465
2016-08-1818518618418544,000462.50
2016-08-17182187181187115,000467.50
2016-08-1618418518318358,000457.50
2016-08-1518618618318527,000462.50
2016-08-12186186184185114,000462.50
2016-08-10185186184185126,000462.50
2016-08-0918118318018187,000452.50
2016-08-0818418418218341,000457.50
2016-08-0518518518118368,000457.50
2016-08-04179187178183137,000457.50
2016-08-0318218217917986,000447.50
2016-08-0218318418118258,000455
2016-08-0118418418118254,000455
2016-07-2918218317918378,000457.50
2016-07-2818318418118293,000455
2016-07-27183185182185139,000462.50
2016-07-26186186182183110,000457.50
2016-07-2518718818518671,000465
2016-07-2218518618518686,000465
2016-07-2118819018718879,000470
2016-07-2018918918518749,000467.50
2016-07-1918718918618948,000472.50
2016-07-15189189185187136,000467.50
2016-07-1418718818518577,000462.50
2016-07-13188188183186113,000465
2016-07-12182186182184185,000460
2016-07-11176180176179124,000447.50
2016-07-08177179173173119,000432.50
2016-07-0718018017617765,000442.50
2016-07-0618218217818086,000450
2016-07-0518118318018344,000457.50
2016-07-0418118318118274,000455
2016-07-01181183178179162,000447.50
2016-06-3018418518118150,000452.50
2016-06-2918018517918069,000450
2016-06-2817717917517793,000442.50
2016-06-27177181176178158,000445
2016-06-24193193172176375,000440
2016-06-23185191183191103,000477.50
2016-06-22193193182185111,000462.50
2016-06-21189193186191114,000477.50
2016-06-20185190185187205,000467.50
2016-06-1718518518218352,000457.50
2016-06-16190190181182317,000455
2016-06-1519019118719087,000475
2016-06-14192192188189172,000472.50
2016-06-13199199193194212,000485
2016-06-10202202199201109,000502.50
2016-06-09201202199200210,000500
2016-06-0819920219920170,000502.50
2016-06-0720120120020067,000500
2016-06-06198201196199128,000497.50
2016-06-0319920219920092,000500
2016-06-02203203199199131,000497.50
2016-06-01205205203204114,000510
2016-05-31202207202206168,000515
2016-05-30200202200202138,000505
2016-05-2719920019920037,000500
2016-05-26201201198200151,000500
2016-05-25201203199200126,000500
2016-05-2420220219920091,000500
2016-05-2320220320020292,000505
2016-05-20200203199200146,000500
2016-05-1920220220120274,000505
2016-05-18198203198200171,000500
2016-05-17201201198200218,000500
2016-05-16201205200200191,000500
2016-05-13212214201201733,000502.50
2016-05-1221722221622276,000555
2016-05-11218221217220177,000550
2016-05-10211216209216133,000540
2016-05-09207211207209162,000522.50
2016-05-06209209205206102,000515
2016-05-02210211207208154,000520
2016-04-28218220215216151,000540
2016-04-27222222216216170,000540
2016-04-26225226218221148,000552.50
2016-04-25228229224226125,000565
2016-04-22226227223227108,000567.50
2016-04-21224227223226276,000565
2016-04-20229230221222168,000555
2016-04-1922322722022686,000565
2016-04-18225225218218180,000545
2016-04-15228231226231100,000577.50
2016-04-14228231226229122,000572.50
2016-04-1322522622122683,000565
2016-04-1221422121421899,000545
2016-04-1121821821021393,000532.50
2016-04-08206216205214138,000535
2016-04-07207213207208140,000520
2016-04-06208208202206157,000515
2016-04-05219220206208188,000520
2016-04-04217220215218158,000545
2016-04-01229229217218201,000545
2016-03-31231231224226276,000565
2016-03-30241241231231217,000577.50
2016-03-29242242201240494,000600
2016-03-28252252246248181,000620
2016-03-25253253245249172,000622.50
2016-03-24256256245252297,000630
2016-03-23256258253256208,000640
2016-03-22254258251254236,000635
2016-03-18254257252253252,000632.50
2016-03-17259260255257397,000642.50
2016-03-162692692522591,518,000647.50
2016-03-15247247243245151,000612.50
2016-03-14245247243246165,000615
2016-03-11240244237244186,000610
2016-03-10241244240240128,000600
2016-03-09237241236238154,000595
2016-03-08244244238243249,000607.50
2016-03-07247248238246379,000615
2016-03-04233243231242415,000605
2016-03-03228237228234283,000585
2016-03-02225228224227147,000567.50
2016-03-01215217214217175,000542.50
2016-02-29228229206217317,000542.50
2016-02-26228233225226107,000565
2016-02-25221233221229284,000572.50
2016-02-24218223216220145,000550
2016-02-2322722822322390,000557.50
2016-02-22219225219223132,000557.50
2016-02-19224225220223174,000557.50
2016-02-18224231222227345,000567.50
2016-02-17212221212217216,000542.50
2016-02-16209220208212310,000530
2016-02-15199218198210526,000525
2016-02-12188194184186343,000465
2016-02-10211212198202248,000505
2016-02-09215217210211172,000527.50
2016-02-08214227214226164,000565
2016-02-05220222215218178,000545
2016-02-04227229223223147,000557.50
2016-02-03234234224227190,000567.50
2016-02-02239243239240137,000600
2016-02-01247247241244264,000610
2016-01-29229240226240268,000600
2016-01-28227231224226146,000565
2016-01-27223227223227189,000567.50
2016-01-26215223212217232,000542.50
2016-01-25219222213221279,000552.50
2016-01-22208212201211440,000527.50
2016-01-21204216202203262,000507.50
2016-01-20221221208208265,000520
2016-01-19218224217220124,000550
2016-01-18217220213219175,000547.50
2016-01-15228230224224169,000560
2016-01-14229230223227159,000567.50
2016-01-13229235228231216,000577.50
2016-01-12235235223225167,000562.50
2016-01-08240245237237147,000592.50
2016-01-07246246240241119,000602.50
2016-01-06248251242245109,000612.50
2016-01-05243251243249108,000622.50
2016-01-04246248241246258,000615

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