[8093 東証1部] 極東貿易 日足 時系列データ

[8093 東証1部] 極東貿易 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17430.00443.00424.00439.001176000512037000
2017-11-16400.00428.00397.00424.00936000389225000
2017-11-15396.00401.00393.00397.00430000170844000
2017-11-14390.00401.00390.00399.00629000248666000
2017-11-13412.00414.00388.00393.001384000550874000
2017-11-10414.00422.00409.00420.00661000275466000
2017-11-09404.00414.00403.00412.00746000305000000
2017-11-08399.00404.00398.00402.00265000106326000
2017-11-07401.00402.00395.00400.00471000188357000
2017-11-06391.00408.00391.00402.001040000417155000
2017-11-02392.00393.00388.00391.00364000142507000
2017-11-01390.00394.00390.00391.00500000195714000
2017-10-31375.00389.00375.00388.00399000153082000
2017-10-30378.00379.00373.00377.00333000125344000
2017-10-27373.00378.00372.00376.00278000104370000
2017-10-26377.00377.00370.00370.0014700054831000
2017-10-25371.00381.00370.00373.00367000137380000
2017-10-24367.00370.00363.00368.0018600068288000
2017-10-23365.00373.00365.00367.0026500097600000
2017-10-20357.00363.00352.00360.00472000169060000
2017-10-19370.00373.00364.00364.00399000146507000
2017-10-18379.00379.00369.00370.00412000153889000
2017-10-17389.00389.00378.00384.00521000199519000
2017-10-16394.00398.00381.00382.00584000227569000
2017-10-13391.00395.00380.00387.00816000316325000
2017-10-12372.00388.00370.00387.00513000194576000
2017-10-11376.00382.00368.00370.00600000225863000
2017-10-10366.00381.00363.00375.001076000402466000
2017-10-06349.00363.00349.00359.00479000171616000
2017-10-05356.00360.00348.00348.00347000122685000
2017-10-04346.00360.00344.00355.00696000245381000
2017-10-03343.00346.00336.00344.0026000088845000
2017-10-02337.00344.00335.00341.0023900081146000
2017-09-29339.00339.00333.00338.0011000037014000
2017-09-28330.00340.00330.00338.0029400098708000
2017-09-27331.00331.00327.00329.0014700048378000
2017-09-26320.00330.00320.00330.0023500076348000
2017-09-25320.00322.00318.00319.0011600037076000
2017-09-22322.00322.00316.00320.0014400045952000
2017-09-21324.00325.00321.00321.0010400033600000
2017-09-20328.00329.00320.00323.0020900067603000
2017-09-19327.00330.00324.00327.0017200056141000
2017-09-15321.00329.00320.00326.0013300043220000
2017-09-14324.00326.00317.00320.0013600043552000
2017-09-13332.00333.00324.00324.0018000058968000
2017-09-12323.00327.00321.00326.0018200058974000
2017-09-11313.00319.00311.00316.0010100031804000
2017-09-08310.00317.00309.00310.0020800064940000
2017-09-07318.00318.00312.00316.0019300060817000
2017-09-06316.00321.00301.00317.00356000111476000
2017-09-05333.00333.00314.00317.00400000128710000
2017-09-04333.00342.00327.00328.00548000182913000
2017-09-01320.00330.00313.00328.00404000130627000
2017-08-31320.00321.00318.00320.0020200064546000
2017-08-30322.00323.00317.00321.0023100073897000
2017-08-29315.00323.00315.00321.00594000189523000
2017-08-28315.00317.00309.00315.00390000122127000
2017-08-25302.00314.00300.00310.00471000144577000
2017-08-24294.00302.00294.00299.0027300081659000
2017-08-23298.00298.00293.00294.007500022102000
2017-08-22293.00298.00291.00296.0015800046662000
2017-08-21300.00300.00290.00292.0023000067778000
2017-08-18296.00302.00294.00295.00342000101936000
2017-08-17292.00298.00291.00298.0013000038340000
2017-08-16296.00300.00289.00289.0017400050822000
2017-08-15290.00297.00287.00295.0020600060270000
2017-08-14305.00306.00286.00289.00632000187498000
2017-08-10293.00302.00291.00299.00463000137650000
2017-08-09289.00298.00288.00293.00478000139810000
2017-08-08288.00292.00287.00288.0031300090508000
2017-08-07286.00287.00284.00286.0013700039219000
2017-08-04284.00284.00282.00284.006000017005000
2017-08-03288.00291.00283.00285.0016400047083000
2017-08-02284.00287.00283.00287.005400015389000
2017-08-01286.00286.00282.00283.0010200028899000
2017-07-31285.00285.00281.00284.008000022656000
2017-07-28288.00288.00282.00284.0020300057723000
2017-07-27290.00290.00286.00286.009300026828000
2017-07-26294.00294.00286.00289.00361000104933000
2017-07-25280.00292.00279.00289.00757000217351000
2017-07-24279.00279.00276.00278.0014000038975000
2017-07-21278.00278.00275.00276.0011700032404000
2017-07-20278.00278.00275.00276.0011600032064000
2017-07-19276.00278.00275.00277.0010900030133000
2017-07-18279.00279.00274.00276.009400026037000
2017-07-14278.00278.00273.00278.0010200028186000
2017-07-13278.00279.00277.00278.0014700040839000
2017-07-12279.00279.00276.00277.007200019951000
2017-07-11276.00278.00275.00277.009000024893000
2017-07-10279.00279.00275.00276.0017900049707000
2017-07-07275.00280.00274.00276.0022600062707000
2017-07-06272.00277.00270.00275.0020100055023000
2017-07-05267.00271.00266.00270.0015500041559000
2017-07-04268.00270.00267.00267.0018800050481000
2017-07-03270.00270.00267.00268.009500025515000
2017-06-30271.00271.00268.00269.006300016965000
2017-06-29271.00272.00270.00270.008000021704000
2017-06-28273.00273.00269.00270.0011300030622000
2017-06-27269.00274.00269.00272.0019600053241000
2017-06-26269.00269.00267.00269.00310008311000
2017-06-23270.00270.00267.00269.0016200043458000
2017-06-22269.00273.00269.00270.0014800040058000
2017-06-21273.00273.00269.00269.006600017858000
2017-06-20271.00273.00269.00273.0016200043872000
2017-06-19272.00273.00270.00271.009900026849000
2017-06-16270.00275.00270.00272.0021500058655000
2017-06-15270.00271.00267.00268.008400022612000
2017-06-14271.00271.00269.00270.006400017272000
2017-06-13271.00271.00270.00271.008000021666000
2017-06-12268.00271.00268.00269.0014000037768000
2017-06-09266.00270.00266.00270.0012500033588000
2017-06-08267.00269.00265.00268.0010200027223000
2017-06-07264.00265.00250.00264.0030700079730000
2017-06-06270.00270.00264.00264.0013500035850000
2017-06-05270.00272.00266.00270.0016300043939000
2017-06-02270.00271.00269.00270.0019400052400000
2017-06-01270.00271.00267.00268.0014000037748000
2017-05-31264.00269.00264.00268.0013100034966000
2017-05-30262.00264.00261.00264.0013100034390000
2017-05-29267.00267.00259.00261.00508000133137000
2017-05-26268.00268.00264.00267.0027900074149000
2017-05-25272.00273.00268.00268.0017400047006000
2017-05-24269.00272.00269.00272.0013500036500000
2017-05-23270.00270.00268.00268.0014200038222000
2017-05-22272.00274.00269.00271.0032800089122000
2017-05-19263.00272.00263.00270.00626000168150000
2017-05-18258.00262.00257.00261.0021600055987000
2017-05-17259.00265.00258.00263.0018500048502000
2017-05-16260.00264.00260.00261.0032400084824000
2017-05-15253.00266.00253.00264.001048000273879000
2017-05-12254.00255.00248.00248.0030100075504000
2017-05-11254.00256.00252.00256.0018800047791000
2017-05-10256.00256.00251.00252.0014400036496000
2017-05-09253.00255.00250.00254.0013000032871000
2017-05-08250.00264.00246.00251.00775000196402000
2017-05-02246.00247.00244.00247.009800024115000
2017-05-01246.00247.00245.00246.0010400025571000
2017-04-28245.00246.00244.00246.0015200037242000
2017-04-27242.00245.00242.00244.0027000065772000
2017-04-26241.00244.00240.00242.0019200046325000
2017-04-25237.00242.00237.00241.0027100064931000
2017-04-24241.00246.00241.00242.0037400091003000
2017-04-21237.00238.00236.00238.0015400036557000
2017-04-20237.00239.00236.00237.0015600037002000
2017-04-19235.00237.00235.00237.0030400071775000
2017-04-18240.00241.00235.00237.0039000092793000
2017-04-17242.00242.00232.00237.00835000197149000
2017-04-14249.00254.00243.00246.001339000331300000
2017-04-13256.00261.00243.00246.003325000839933000
2017-04-12235.00280.00235.00275.0057200001480575000
2017-04-11231.00236.00228.00233.0015700036397000
2017-04-10233.00236.00230.00232.0020000046646000
2017-04-07231.00232.00227.00229.0020300046473000
2017-04-06226.00242.00224.00226.00727000166860000
2017-04-05228.00231.00225.00227.0014100032120000
2017-04-04232.00235.00227.00229.0023700054601000
2017-04-03234.00234.00230.00232.0014800034322000
2017-03-31242.00242.00232.00233.0015300036196000
2017-03-30240.00243.00240.00241.0012900031044000
2017-03-29242.00242.00241.00242.005100012312000
2017-03-28242.00249.00242.00245.0026900065980000
2017-03-27244.00244.00240.00242.007200017447000
2017-03-24241.00244.00241.00244.0011300027408000
2017-03-23241.00243.00240.00242.008800021250000
2017-03-22245.00245.00242.00242.0010500025582000
2017-03-21248.00248.00246.00247.005800014344000
2017-03-17246.00248.00244.00247.0012300030265000
2017-03-16244.00246.00244.00246.009300022779000
2017-03-15251.00251.00242.00245.0011500028365000
2017-03-14252.00252.00249.00251.007300018253000
2017-03-13252.00254.00251.00252.0015100038174000
2017-03-10250.00252.00249.00252.0018200045664000
2017-03-09249.00250.00245.00249.0017700043882000
2017-03-08247.00249.00247.00247.007200017860000
2017-03-07246.00248.00245.00248.008100019971000
2017-03-06245.00246.00244.00245.004800011746000
2017-03-03245.00246.00243.00245.008800021518000
2017-03-02245.00246.00244.00244.0010500025709000
2017-03-01240.00244.00240.00244.0010500025378000
2017-02-28238.00240.00236.00239.0015300036430000
2017-02-27240.00240.00237.00237.007300017379000
2017-02-24241.00241.00239.00239.0010700025692000
2017-02-23242.00245.00241.00242.0012700030752000
2017-02-22242.00243.00241.00242.007000016913000
2017-02-21238.00241.00238.00241.0010300024721000
2017-02-20239.00241.00238.00238.0010600025311000
2017-02-17241.00241.00240.00241.006900016584000
2017-02-16239.00241.00235.00241.0018000042824000
2017-02-15241.00241.00236.00238.0015300036588000
2017-02-14240.00241.00239.00240.005400012953000
2017-02-13240.00243.00238.00240.0022700054503000
2017-02-10244.00244.00240.00241.0011800028563000
2017-02-09241.00242.00239.00242.00400009659000
2017-02-08242.00242.00240.00241.00230005541000
2017-02-07240.00242.00240.00240.005600013494000
2017-02-06242.00244.00240.00241.008900021487000
2017-02-03239.00242.00238.00241.005100012236000
2017-02-02245.00246.00238.00239.0012600030477000
2017-02-01241.00244.00240.00243.009500022979000
2017-01-31243.00243.00241.00242.004900011878000
2017-01-30244.00246.00243.00244.008300020296000
2017-01-27245.00247.00244.00246.008800021638000
2017-01-26241.00245.00241.00244.0013400032654000
2017-01-25237.00241.00235.00239.008600020459000
2017-01-24236.00236.00231.00235.0012200028584000
2017-01-23239.00240.00237.00239.006000014335000
2017-01-20234.00242.00234.00239.0015100035944000
2017-01-19238.00240.00235.00237.0013100031041000
2017-01-18236.00237.00234.00236.008100019098000
2017-01-17243.00243.00236.00238.0011000026271000
2017-01-16245.00245.00242.00242.008400020422000
2017-01-13247.00248.00245.00245.007700018958000
2017-01-12247.00248.00244.00247.0016100039588000
2017-01-11246.00248.00246.00247.009600023691000
2017-01-10245.00246.00243.00245.0013100032027000
2017-01-06245.00249.00245.00245.0017600043392000
2017-01-05249.00250.00247.00248.0016000039737000
2017-01-04246.00249.00243.00248.0027600068217000
2016-12-30239.00244.00238.00243.0015000036160000
2016-12-29241.00244.00238.00239.0019100045909000
2016-12-28236.00245.00236.00244.00444000107180000
2016-12-27232.00234.00231.00234.0020900048634000
2016-12-26236.00236.00232.00234.0013600031705000
2016-12-22239.00239.00233.00235.0024500057666000
2016-12-21239.00240.00236.00237.0021300050743000
2016-12-20239.00239.00234.00239.0026200062139000
2016-12-19234.00239.00234.00238.0016800039768000
2016-12-16236.00237.00232.00233.0011200026233000
2016-12-15233.00236.00232.00235.0021000049082000
2016-12-14232.00233.00227.00233.0016200037303000
2016-12-13231.00233.00230.00232.0015600036076000
2016-12-12235.00236.00229.00234.0023900055818000
2016-12-09233.00235.00232.00235.0018000042071000
2016-12-08234.00236.00230.00235.0022900053399000
2016-12-07233.00233.00230.00232.0021600050118000
2016-12-06227.00234.00226.00233.0024700056721000
2016-12-05225.00227.00224.00225.0013800031074000
2016-12-02225.00226.00222.00225.0026100058563000
2016-12-01226.00229.00225.00227.0018300041564000
2016-11-30228.00228.00222.00225.0023300052507000
2016-11-29229.00229.00225.00228.0015700035542000
2016-11-28228.00231.00226.00229.0019500044405000
2016-11-25231.00235.00229.00230.0032900076064000
2016-11-24229.00231.00227.00231.0018600042638000
2016-11-22230.00230.00225.00228.0018700042460000
2016-11-21231.00232.00226.00229.0023700054116000
2016-11-18224.00233.00222.00231.0038000085800000
2016-11-17221.00223.00220.00222.0013900030728000
2016-11-16221.00227.00221.00223.0020300045395000
2016-11-15220.00223.00216.00220.0021200046655000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter