8093 極東貿易(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 515 | 523 | 499 | 501 | 524,000 | 1,252.50 |
| 2017-12-28 | 521 | 526 | 513 | 515 | 227,000 | 1,287.50 |
| 2017-12-27 | 512 | 524 | 502 | 522 | 236,000 | 1,305 |
| 2017-12-26 | 511 | 523 | 510 | 511 | 301,000 | 1,277.50 |
| 2017-12-25 | 495 | 529 | 493 | 513 | 1,013,000 | 1,282.50 |
| 2017-12-22 | 493 | 496 | 491 | 493 | 158,000 | 1,232.50 |
| 2017-12-21 | 493 | 495 | 488 | 492 | 168,000 | 1,230 |
| 2017-12-20 | 480 | 494 | 480 | 493 | 473,000 | 1,232.50 |
| 2017-12-19 | 475 | 478 | 472 | 477 | 218,000 | 1,192.50 |
| 2017-12-18 | 465 | 480 | 460 | 475 | 444,000 | 1,187.50 |
| 2017-12-15 | 452 | 460 | 447 | 459 | 223,000 | 1,147.50 |
| 2017-12-14 | 443 | 452 | 443 | 451 | 164,000 | 1,127.50 |
| 2017-12-13 | 448 | 449 | 446 | 447 | 166,000 | 1,117.50 |
| 2017-12-12 | 446 | 454 | 446 | 447 | 151,000 | 1,117.50 |
| 2017-12-11 | 453 | 453 | 443 | 449 | 225,000 | 1,122.50 |
| 2017-12-08 | 455 | 460 | 442 | 448 | 319,000 | 1,120 |
| 2017-12-07 | 440 | 453 | 440 | 451 | 316,000 | 1,127.50 |
| 2017-12-06 | 428 | 444 | 427 | 430 | 467,000 | 1,075 |
| 2017-12-05 | 439 | 439 | 426 | 432 | 292,000 | 1,080 |
| 2017-12-04 | 443 | 449 | 440 | 440 | 272,000 | 1,100 |
| 2017-12-01 | 447 | 450 | 435 | 442 | 280,000 | 1,105 |
| 2017-11-30 | 456 | 461 | 442 | 445 | 308,000 | 1,112.50 |
| 2017-11-29 | 462 | 470 | 450 | 452 | 449,000 | 1,130 |
| 2017-11-28 | 481 | 485 | 455 | 457 | 599,000 | 1,142.50 |
| 2017-11-27 | 476 | 484 | 468 | 481 | 475,000 | 1,202.50 |
| 2017-11-24 | 447 | 474 | 447 | 467 | 502,000 | 1,167.50 |
| 2017-11-22 | 450 | 460 | 449 | 453 | 414,000 | 1,132.50 |
| 2017-11-21 | 440 | 449 | 439 | 447 | 327,000 | 1,117.50 |
| 2017-11-20 | 436 | 442 | 426 | 432 | 350,000 | 1,080 |
| 2017-11-17 | 430 | 443 | 424 | 439 | 1,176,000 | 1,097.50 |
| 2017-11-16 | 400 | 428 | 397 | 424 | 936,000 | 1,060 |
| 2017-11-15 | 396 | 401 | 393 | 397 | 430,000 | 992.50 |
| 2017-11-13 | 412 | 414 | 388 | 393 | 1,384,000 | 982.50 |
| 2017-11-10 | 414 | 422 | 409 | 420 | 661,000 | 1,050 |
| 2017-11-09 | 404 | 414 | 403 | 412 | 746,000 | 1,030 |
| 2017-11-08 | 399 | 404 | 398 | 402 | 265,000 | 1,005 |
| 2017-11-07 | 401 | 402 | 395 | 400 | 471,000 | 1,000 |
| 2017-11-06 | 391 | 408 | 391 | 402 | 1,040,000 | 1,005 |
| 2017-11-02 | 392 | 393 | 388 | 391 | 364,000 | 977.50 |
| 2017-11-01 | 390 | 394 | 390 | 391 | 500,000 | 977.50 |
| 2017-10-31 | 375 | 389 | 375 | 388 | 399,000 | 970 |
| 2017-10-30 | 378 | 379 | 373 | 377 | 333,000 | 942.50 |
| 2017-10-27 | 373 | 378 | 372 | 376 | 278,000 | 940 |
| 2017-10-26 | 377 | 377 | 370 | 370 | 147,000 | 925 |
| 2017-10-25 | 371 | 381 | 370 | 373 | 367,000 | 932.50 |
| 2017-10-24 | 367 | 370 | 363 | 368 | 186,000 | 920 |
| 2017-10-23 | 365 | 373 | 365 | 367 | 265,000 | 917.50 |
| 2017-10-20 | 357 | 363 | 352 | 360 | 472,000 | 900 |
| 2017-10-19 | 370 | 373 | 364 | 364 | 399,000 | 910 |
| 2017-10-18 | 379 | 379 | 369 | 370 | 412,000 | 925 |
| 2017-10-17 | 389 | 389 | 378 | 384 | 521,000 | 960 |
| 2017-10-16 | 394 | 398 | 381 | 382 | 584,000 | 955 |
| 2017-10-13 | 391 | 395 | 380 | 387 | 816,000 | 967.50 |
| 2017-10-12 | 372 | 388 | 370 | 387 | 513,000 | 967.50 |
| 2017-10-11 | 376 | 382 | 368 | 370 | 600,000 | 925 |
| 2017-10-10 | 366 | 381 | 363 | 375 | 1,076,000 | 937.50 |
| 2017-10-06 | 349 | 363 | 349 | 359 | 479,000 | 897.50 |
| 2017-10-05 | 356 | 360 | 348 | 348 | 347,000 | 870 |
| 2017-10-04 | 346 | 360 | 344 | 355 | 696,000 | 887.50 |
| 2017-10-03 | 343 | 346 | 336 | 344 | 260,000 | 860 |
| 2017-10-02 | 337 | 344 | 335 | 341 | 239,000 | 852.50 |
| 2017-09-29 | 339 | 339 | 333 | 338 | 110,000 | 845 |
| 2017-09-28 | 330 | 340 | 330 | 338 | 294,000 | 845 |
| 2017-09-27 | 331 | 331 | 327 | 329 | 147,000 | 822.50 |
| 2017-09-26 | 320 | 330 | 320 | 330 | 235,000 | 825 |
| 2017-09-25 | 320 | 322 | 318 | 319 | 116,000 | 797.50 |
| 2017-09-22 | 322 | 322 | 316 | 320 | 144,000 | 800 |
| 2017-09-21 | 324 | 325 | 321 | 321 | 104,000 | 802.50 |
| 2017-09-20 | 328 | 329 | 320 | 323 | 209,000 | 807.50 |
| 2017-09-19 | 327 | 330 | 324 | 327 | 172,000 | 817.50 |
| 2017-09-15 | 321 | 329 | 320 | 326 | 133,000 | 815 |
| 2017-09-14 | 324 | 326 | 317 | 320 | 136,000 | 800 |
| 2017-09-13 | 332 | 333 | 324 | 324 | 180,000 | 810 |
| 2017-09-12 | 323 | 327 | 321 | 326 | 182,000 | 815 |
| 2017-09-11 | 313 | 319 | 311 | 316 | 101,000 | 790 |
| 2017-09-08 | 310 | 317 | 309 | 310 | 208,000 | 775 |
| 2017-09-07 | 318 | 318 | 312 | 316 | 193,000 | 790 |
| 2017-09-06 | 316 | 321 | 301 | 317 | 356,000 | 792.50 |
| 2017-09-05 | 333 | 333 | 314 | 317 | 400,000 | 792.50 |
| 2017-09-04 | 333 | 342 | 327 | 328 | 548,000 | 820 |
| 2017-09-01 | 320 | 330 | 313 | 328 | 404,000 | 820 |
| 2017-08-31 | 320 | 321 | 318 | 320 | 202,000 | 800 |
| 2017-08-30 | 322 | 323 | 317 | 321 | 231,000 | 802.50 |
| 2017-08-29 | 315 | 323 | 315 | 321 | 594,000 | 802.50 |
| 2017-08-28 | 315 | 317 | 309 | 315 | 390,000 | 787.50 |
| 2017-08-25 | 302 | 314 | 300 | 310 | 471,000 | 775 |
| 2017-08-24 | 294 | 302 | 294 | 299 | 273,000 | 747.50 |
| 2017-08-23 | 298 | 298 | 293 | 294 | 75,000 | 735 |
| 2017-08-22 | 293 | 298 | 291 | 296 | 158,000 | 740 |
| 2017-08-21 | 300 | 300 | 290 | 292 | 230,000 | 730 |
| 2017-08-18 | 296 | 302 | 294 | 295 | 342,000 | 737.50 |
| 2017-08-17 | 292 | 298 | 291 | 298 | 130,000 | 745 |
| 2017-08-16 | 296 | 300 | 289 | 289 | 174,000 | 722.50 |
| 2017-08-15 | 290 | 297 | 287 | 295 | 206,000 | 737.50 |
| 2017-08-14 | 305 | 306 | 286 | 289 | 632,000 | 722.50 |
| 2017-08-10 | 293 | 302 | 291 | 299 | 463,000 | 747.50 |
| 2017-08-09 | 289 | 298 | 288 | 293 | 478,000 | 732.50 |
| 2017-08-08 | 288 | 292 | 287 | 288 | 313,000 | 720 |
| 2017-08-07 | 286 | 287 | 284 | 286 | 137,000 | 715 |
| 2017-08-04 | 284 | 284 | 282 | 284 | 60,000 | 710 |
| 2017-08-03 | 288 | 291 | 283 | 285 | 164,000 | 712.50 |
| 2017-08-02 | 284 | 287 | 283 | 287 | 54,000 | 717.50 |
| 2017-08-01 | 286 | 286 | 282 | 283 | 102,000 | 707.50 |
| 2017-07-31 | 285 | 285 | 281 | 284 | 80,000 | 710 |
| 2017-07-28 | 288 | 288 | 282 | 284 | 203,000 | 710 |
| 2017-07-27 | 290 | 290 | 286 | 286 | 93,000 | 715 |
| 2017-07-26 | 294 | 294 | 286 | 289 | 361,000 | 722.50 |
| 2017-07-25 | 280 | 292 | 279 | 289 | 757,000 | 722.50 |
| 2017-07-24 | 279 | 279 | 276 | 278 | 140,000 | 695 |
| 2017-07-21 | 278 | 278 | 275 | 276 | 117,000 | 690 |
| 2017-07-20 | 278 | 278 | 275 | 276 | 116,000 | 690 |
| 2017-07-19 | 276 | 278 | 275 | 277 | 109,000 | 692.50 |
| 2017-07-18 | 279 | 279 | 274 | 276 | 94,000 | 690 |
| 2017-07-14 | 278 | 278 | 273 | 278 | 102,000 | 695 |
| 2017-07-13 | 278 | 279 | 277 | 278 | 147,000 | 695 |
| 2017-07-12 | 279 | 279 | 276 | 277 | 72,000 | 692.50 |
| 2017-07-11 | 276 | 278 | 275 | 277 | 90,000 | 692.50 |
| 2017-07-10 | 279 | 279 | 275 | 276 | 179,000 | 690 |
| 2017-07-07 | 275 | 280 | 274 | 276 | 226,000 | 690 |
| 2017-07-06 | 272 | 277 | 270 | 275 | 201,000 | 687.50 |
| 2017-07-05 | 267 | 271 | 266 | 270 | 155,000 | 675 |
| 2017-07-04 | 268 | 270 | 267 | 267 | 188,000 | 667.50 |
| 2017-07-03 | 270 | 270 | 267 | 268 | 95,000 | 670 |
| 2017-06-30 | 271 | 271 | 268 | 269 | 63,000 | 672.50 |
| 2017-06-29 | 271 | 272 | 270 | 270 | 80,000 | 675 |
| 2017-06-28 | 273 | 273 | 269 | 270 | 113,000 | 675 |
| 2017-06-27 | 269 | 274 | 269 | 272 | 196,000 | 680 |
| 2017-06-26 | 269 | 269 | 267 | 269 | 31,000 | 672.50 |
| 2017-06-23 | 270 | 270 | 267 | 269 | 162,000 | 672.50 |
| 2017-06-22 | 269 | 273 | 269 | 270 | 148,000 | 675 |
| 2017-06-21 | 273 | 273 | 269 | 269 | 66,000 | 672.50 |
| 2017-06-20 | 271 | 273 | 269 | 273 | 162,000 | 682.50 |
| 2017-06-19 | 272 | 273 | 270 | 271 | 99,000 | 677.50 |
| 2017-06-16 | 270 | 275 | 270 | 272 | 215,000 | 680 |
| 2017-06-15 | 270 | 271 | 267 | 268 | 84,000 | 670 |
| 2017-06-14 | 271 | 271 | 269 | 270 | 64,000 | 675 |
| 2017-06-13 | 271 | 271 | 270 | 271 | 80,000 | 677.50 |
| 2017-06-12 | 268 | 271 | 268 | 269 | 140,000 | 672.50 |
| 2017-06-09 | 266 | 270 | 266 | 270 | 125,000 | 675 |
| 2017-06-08 | 267 | 269 | 265 | 268 | 102,000 | 670 |
| 2017-06-07 | 264 | 265 | 250 | 264 | 307,000 | 660 |
| 2017-06-06 | 270 | 270 | 264 | 264 | 135,000 | 660 |
| 2017-06-05 | 270 | 272 | 266 | 270 | 163,000 | 675 |
| 2017-06-02 | 270 | 271 | 269 | 270 | 194,000 | 675 |
| 2017-06-01 | 270 | 271 | 267 | 268 | 140,000 | 670 |
| 2017-05-31 | 264 | 269 | 264 | 268 | 131,000 | 670 |
| 2017-05-30 | 262 | 264 | 261 | 264 | 131,000 | 660 |
| 2017-05-29 | 267 | 267 | 259 | 261 | 508,000 | 652.50 |
| 2017-05-26 | 268 | 268 | 264 | 267 | 279,000 | 667.50 |
| 2017-05-25 | 272 | 273 | 268 | 268 | 174,000 | 670 |
| 2017-05-24 | 269 | 272 | 269 | 272 | 135,000 | 680 |
| 2017-05-23 | 270 | 270 | 268 | 268 | 142,000 | 670 |
| 2017-05-22 | 272 | 274 | 269 | 271 | 328,000 | 677.50 |
| 2017-05-19 | 263 | 272 | 263 | 270 | 626,000 | 675 |
| 2017-05-18 | 258 | 262 | 257 | 261 | 216,000 | 652.50 |
| 2017-05-17 | 259 | 265 | 258 | 263 | 185,000 | 657.50 |
| 2017-05-16 | 260 | 264 | 260 | 261 | 324,000 | 652.50 |
| 2017-05-15 | 253 | 266 | 253 | 264 | 1,048,000 | 660 |
| 2017-05-12 | 254 | 255 | 248 | 248 | 301,000 | 620 |
| 2017-05-11 | 254 | 256 | 252 | 256 | 188,000 | 640 |
| 2017-05-10 | 256 | 256 | 251 | 252 | 144,000 | 630 |
| 2017-05-09 | 253 | 255 | 250 | 254 | 130,000 | 635 |
| 2017-05-08 | 250 | 264 | 246 | 251 | 775,000 | 627.50 |
| 2017-05-02 | 246 | 247 | 244 | 247 | 98,000 | 617.50 |
| 2017-05-01 | 246 | 247 | 245 | 246 | 104,000 | 615 |
| 2017-04-28 | 245 | 246 | 244 | 246 | 152,000 | 615 |
| 2017-04-27 | 242 | 245 | 242 | 244 | 270,000 | 610 |
| 2017-04-26 | 241 | 244 | 240 | 242 | 192,000 | 605 |
| 2017-04-25 | 237 | 242 | 237 | 241 | 271,000 | 602.50 |
| 2017-04-24 | 241 | 246 | 241 | 242 | 374,000 | 605 |
| 2017-04-21 | 237 | 238 | 236 | 238 | 154,000 | 595 |
| 2017-04-20 | 237 | 239 | 236 | 237 | 156,000 | 592.50 |
| 2017-04-19 | 235 | 237 | 235 | 237 | 304,000 | 592.50 |
| 2017-04-18 | 240 | 241 | 235 | 237 | 390,000 | 592.50 |
| 2017-04-17 | 242 | 242 | 232 | 237 | 835,000 | 592.50 |
| 2017-04-14 | 249 | 254 | 243 | 246 | 1,339,000 | 615 |
| 2017-04-13 | 256 | 261 | 243 | 246 | 3,325,000 | 615 |
| 2017-04-12 | 235 | 280 | 235 | 275 | 5,720,000 | 687.50 |
| 2017-04-11 | 231 | 236 | 228 | 233 | 157,000 | 582.50 |
| 2017-04-10 | 233 | 236 | 230 | 232 | 200,000 | 580 |
| 2017-04-07 | 231 | 232 | 227 | 229 | 203,000 | 572.50 |
| 2017-04-06 | 226 | 242 | 224 | 226 | 727,000 | 565 |
| 2017-04-05 | 228 | 231 | 225 | 227 | 141,000 | 567.50 |
| 2017-04-04 | 232 | 235 | 227 | 229 | 237,000 | 572.50 |
| 2017-04-03 | 234 | 234 | 230 | 232 | 148,000 | 580 |
| 2017-03-31 | 242 | 242 | 232 | 233 | 153,000 | 582.50 |
| 2017-03-30 | 240 | 243 | 240 | 241 | 129,000 | 602.50 |
| 2017-03-29 | 242 | 242 | 241 | 242 | 51,000 | 605 |
| 2017-03-28 | 242 | 249 | 242 | 245 | 269,000 | 612.50 |
| 2017-03-27 | 244 | 244 | 240 | 242 | 72,000 | 605 |
| 2017-03-24 | 241 | 244 | 241 | 244 | 113,000 | 610 |
| 2017-03-23 | 241 | 243 | 240 | 242 | 88,000 | 605 |
| 2017-03-22 | 245 | 245 | 242 | 242 | 105,000 | 605 |
| 2017-03-21 | 248 | 248 | 246 | 247 | 58,000 | 617.50 |
| 2017-03-17 | 246 | 248 | 244 | 247 | 123,000 | 617.50 |
| 2017-03-16 | 244 | 246 | 244 | 246 | 93,000 | 615 |
| 2017-03-15 | 251 | 251 | 242 | 245 | 115,000 | 612.50 |
| 2017-03-14 | 252 | 252 | 249 | 251 | 73,000 | 627.50 |
| 2017-03-13 | 252 | 254 | 251 | 252 | 151,000 | 630 |
| 2017-03-10 | 250 | 252 | 249 | 252 | 182,000 | 630 |
| 2017-03-09 | 249 | 250 | 245 | 249 | 177,000 | 622.50 |
| 2017-03-08 | 247 | 249 | 247 | 247 | 72,000 | 617.50 |
| 2017-03-07 | 246 | 248 | 245 | 248 | 81,000 | 620 |
| 2017-03-06 | 245 | 246 | 244 | 245 | 48,000 | 612.50 |
| 2017-03-03 | 245 | 246 | 243 | 245 | 88,000 | 612.50 |
| 2017-03-02 | 245 | 246 | 244 | 244 | 105,000 | 610 |
| 2017-03-01 | 240 | 244 | 240 | 244 | 105,000 | 610 |
| 2017-02-28 | 238 | 240 | 236 | 239 | 153,000 | 597.50 |
| 2017-02-27 | 240 | 240 | 237 | 237 | 73,000 | 592.50 |
| 2017-02-24 | 241 | 241 | 239 | 239 | 107,000 | 597.50 |
| 2017-02-23 | 242 | 245 | 241 | 242 | 127,000 | 605 |
| 2017-02-22 | 242 | 243 | 241 | 242 | 70,000 | 605 |
| 2017-02-21 | 238 | 241 | 238 | 241 | 103,000 | 602.50 |
| 2017-02-20 | 239 | 241 | 238 | 238 | 106,000 | 595 |
| 2017-02-17 | 241 | 241 | 240 | 241 | 69,000 | 602.50 |
| 2017-02-16 | 239 | 241 | 235 | 241 | 180,000 | 602.50 |
| 2017-02-15 | 241 | 241 | 236 | 238 | 153,000 | 595 |
| 2017-02-14 | 240 | 241 | 239 | 240 | 54,000 | 600 |
| 2017-02-13 | 240 | 243 | 238 | 240 | 227,000 | 600 |
| 2017-02-10 | 244 | 244 | 240 | 241 | 118,000 | 602.50 |
| 2017-02-09 | 241 | 242 | 239 | 242 | 40,000 | 605 |
| 2017-02-08 | 242 | 242 | 240 | 241 | 23,000 | 602.50 |
| 2017-02-07 | 240 | 242 | 240 | 240 | 56,000 | 600 |
| 2017-02-06 | 242 | 244 | 240 | 241 | 89,000 | 602.50 |
| 2017-02-03 | 239 | 242 | 238 | 241 | 51,000 | 602.50 |
| 2017-02-02 | 245 | 246 | 238 | 239 | 126,000 | 597.50 |
| 2017-02-01 | 241 | 244 | 240 | 243 | 95,000 | 607.50 |
| 2017-01-31 | 243 | 243 | 241 | 242 | 49,000 | 605 |
| 2017-01-30 | 244 | 246 | 243 | 244 | 83,000 | 610 |
| 2017-01-27 | 245 | 247 | 244 | 246 | 88,000 | 615 |
| 2017-01-26 | 241 | 245 | 241 | 244 | 134,000 | 610 |
| 2017-01-25 | 237 | 241 | 235 | 239 | 86,000 | 597.50 |
| 2017-01-24 | 236 | 236 | 231 | 235 | 122,000 | 587.50 |
| 2017-01-23 | 239 | 240 | 237 | 239 | 60,000 | 597.50 |
| 2017-01-20 | 234 | 242 | 234 | 239 | 151,000 | 597.50 |
| 2017-01-19 | 238 | 240 | 235 | 237 | 131,000 | 592.50 |
| 2017-01-18 | 236 | 237 | 234 | 236 | 81,000 | 590 |
| 2017-01-17 | 243 | 243 | 236 | 238 | 110,000 | 595 |
| 2017-01-16 | 245 | 245 | 242 | 242 | 84,000 | 605 |
| 2017-01-13 | 247 | 248 | 245 | 245 | 77,000 | 612.50 |
| 2017-01-12 | 247 | 248 | 244 | 247 | 161,000 | 617.50 |
| 2017-01-11 | 246 | 248 | 246 | 247 | 96,000 | 617.50 |
| 2017-01-10 | 245 | 246 | 243 | 245 | 131,000 | 612.50 |
| 2017-01-06 | 245 | 249 | 245 | 245 | 176,000 | 612.50 |
| 2017-01-05 | 249 | 250 | 247 | 248 | 160,000 | 620 |
| 2017-01-04 | 246 | 249 | 243 | 248 | 276,000 | 620 |
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
