8093 極東貿易(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,956 | 1,956 | 1,931 | 1,944 | 36,900 | 1,944 |
| 2024-04-30 | 1,946 | 1,963 | 1,937 | 1,951 | 40,200 | 1,951 |
| 2024-04-26 | 1,945 | 1,947 | 1,928 | 1,941 | 34,200 | 1,941 |
| 2024-04-25 | 1,961 | 1,972 | 1,945 | 1,945 | 24,100 | 1,945 |
| 2024-04-24 | 1,946 | 1,965 | 1,940 | 1,961 | 25,500 | 1,961 |
| 2024-04-23 | 1,943 | 1,946 | 1,924 | 1,939 | 23,300 | 1,939 |
| 2024-04-22 | 1,893 | 1,939 | 1,893 | 1,931 | 43,300 | 1,931 |
| 2024-04-19 | 1,930 | 1,930 | 1,875 | 1,890 | 51,500 | 1,890 |
| 2024-04-18 | 1,896 | 1,935 | 1,896 | 1,932 | 29,800 | 1,932 |
| 2024-04-17 | 1,917 | 1,934 | 1,897 | 1,912 | 55,000 | 1,912 |
| 2024-04-16 | 1,955 | 1,955 | 1,906 | 1,917 | 82,500 | 1,917 |
| 2024-04-15 | 1,971 | 1,975 | 1,955 | 1,973 | 27,200 | 1,973 |
| 2024-04-12 | 1,998 | 1,998 | 1,967 | 1,973 | 62,300 | 1,973 |
| 2024-04-11 | 1,981 | 1,998 | 1,959 | 1,991 | 46,200 | 1,991 |
| 2024-04-10 | 1,995 | 2,018 | 1,985 | 1,994 | 54,400 | 1,994 |
| 2024-04-09 | 1,965 | 1,990 | 1,965 | 1,990 | 35,500 | 1,990 |
| 2024-04-08 | 1,957 | 1,965 | 1,938 | 1,965 | 67,300 | 1,965 |
| 2024-04-05 | 1,953 | 1,982 | 1,945 | 1,954 | 64,900 | 1,954 |
| 2024-04-04 | 1,966 | 1,980 | 1,941 | 1,966 | 95,500 | 1,966 |
| 2024-04-03 | 1,967 | 1,993 | 1,952 | 1,966 | 113,600 | 1,966 |
| 2024-04-02 | 2,030 | 2,030 | 1,980 | 1,996 | 88,500 | 1,996 |
| 2024-04-01 | 2,067 | 2,078 | 2,014 | 2,028 | 130,300 | 2,028 |
| 2024-03-29 | 2,085 | 2,125 | 2,057 | 2,066 | 146,500 | 2,066 |
| 2024-03-28 | 2,145 | 2,169 | 2,081 | 2,081 | 198,100 | 2,081 |
| 2024-03-27 | 2,245 | 2,262 | 2,225 | 2,231 | 191,700 | 2,231 |
| 2024-03-26 | 2,210 | 2,232 | 2,202 | 2,230 | 66,100 | 2,230 |
| 2024-03-25 | 2,216 | 2,225 | 2,188 | 2,215 | 131,100 | 2,215 |
| 2024-03-22 | 2,236 | 2,237 | 2,206 | 2,210 | 127,700 | 2,210 |
| 2024-03-21 | 2,220 | 2,237 | 2,210 | 2,232 | 88,500 | 2,232 |
| 2024-03-19 | 2,195 | 2,214 | 2,174 | 2,202 | 71,200 | 2,202 |
| 2024-03-18 | 2,210 | 2,210 | 2,187 | 2,195 | 42,100 | 2,195 |
| 2024-03-15 | 2,175 | 2,198 | 2,172 | 2,183 | 38,900 | 2,183 |
| 2024-03-14 | 2,159 | 2,181 | 2,150 | 2,174 | 30,100 | 2,174 |
| 2024-03-13 | 2,176 | 2,193 | 2,131 | 2,148 | 48,800 | 2,148 |
| 2024-03-12 | 2,165 | 2,165 | 2,102 | 2,162 | 85,700 | 2,162 |
| 2024-03-11 | 2,230 | 2,230 | 2,165 | 2,174 | 88,300 | 2,174 |
| 2024-03-08 | 2,195 | 2,262 | 2,194 | 2,248 | 98,500 | 2,248 |
| 2024-03-07 | 2,200 | 2,215 | 2,192 | 2,201 | 49,200 | 2,201 |
| 2024-03-06 | 2,171 | 2,199 | 2,165 | 2,192 | 41,000 | 2,192 |
| 2024-03-05 | 2,157 | 2,193 | 2,138 | 2,185 | 82,300 | 2,185 |
| 2024-03-04 | 2,187 | 2,188 | 2,157 | 2,157 | 64,000 | 2,157 |
| 2024-03-01 | 2,218 | 2,218 | 2,165 | 2,168 | 163,000 | 2,168 |
| 2024-02-29 | 2,193 | 2,232 | 2,188 | 2,222 | 85,800 | 2,222 |
| 2024-02-28 | 2,189 | 2,198 | 2,180 | 2,193 | 36,300 | 2,193 |
| 2024-02-27 | 2,185 | 2,210 | 2,173 | 2,173 | 58,400 | 2,173 |
| 2024-02-26 | 2,170 | 2,187 | 2,156 | 2,169 | 56,600 | 2,169 |
| 2024-02-22 | 2,168 | 2,170 | 2,147 | 2,160 | 46,000 | 2,160 |
| 2024-02-21 | 2,138 | 2,160 | 2,138 | 2,150 | 41,500 | 2,150 |
| 2024-02-20 | 2,145 | 2,156 | 2,130 | 2,141 | 44,500 | 2,141 |
| 2024-02-19 | 2,094 | 2,132 | 2,094 | 2,130 | 36,600 | 2,130 |
| 2024-02-16 | 2,073 | 2,115 | 2,070 | 2,094 | 73,700 | 2,094 |
| 2024-02-15 | 2,084 | 2,095 | 2,048 | 2,060 | 92,500 | 2,060 |
| 2024-02-14 | 2,118 | 2,124 | 2,069 | 2,075 | 82,200 | 2,075 |
| 2024-02-13 | 2,100 | 2,126 | 2,062 | 2,118 | 163,500 | 2,118 |
| 2024-02-09 | 2,200 | 2,200 | 2,153 | 2,153 | 76,900 | 2,153 |
| 2024-02-08 | 2,220 | 2,221 | 2,174 | 2,195 | 89,800 | 2,195 |
| 2024-02-07 | 2,203 | 2,227 | 2,203 | 2,224 | 47,700 | 2,224 |
| 2024-02-06 | 2,220 | 2,227 | 2,200 | 2,204 | 72,300 | 2,204 |
| 2024-02-05 | 2,233 | 2,242 | 2,217 | 2,222 | 81,000 | 2,222 |
| 2024-02-02 | 2,213 | 2,228 | 2,191 | 2,221 | 57,400 | 2,221 |
| 2024-02-01 | 2,207 | 2,213 | 2,182 | 2,200 | 65,200 | 2,200 |
| 2024-01-31 | 2,190 | 2,222 | 2,178 | 2,216 | 58,800 | 2,216 |
| 2024-01-30 | 2,175 | 2,197 | 2,175 | 2,188 | 62,400 | 2,188 |
| 2024-01-29 | 2,137 | 2,170 | 2,137 | 2,170 | 60,800 | 2,170 |
| 2024-01-26 | 2,170 | 2,175 | 2,127 | 2,130 | 69,000 | 2,130 |
| 2024-01-25 | 2,135 | 2,161 | 2,135 | 2,154 | 48,100 | 2,154 |
| 2024-01-24 | 2,149 | 2,149 | 2,118 | 2,120 | 69,400 | 2,120 |
| 2024-01-23 | 2,180 | 2,186 | 2,141 | 2,144 | 70,900 | 2,144 |
| 2024-01-22 | 2,164 | 2,168 | 2,150 | 2,156 | 80,100 | 2,156 |
| 2024-01-19 | 2,135 | 2,139 | 2,114 | 2,132 | 57,600 | 2,132 |
| 2024-01-18 | 2,085 | 2,123 | 2,085 | 2,115 | 52,800 | 2,115 |
| 2024-01-17 | 2,095 | 2,117 | 2,083 | 2,083 | 102,300 | 2,083 |
| 2024-01-16 | 2,087 | 2,087 | 2,075 | 2,080 | 32,800 | 2,080 |
| 2024-01-15 | 2,063 | 2,092 | 2,061 | 2,088 | 56,600 | 2,088 |
| 2024-01-12 | 2,085 | 2,093 | 2,052 | 2,058 | 70,300 | 2,058 |
| 2024-01-11 | 2,088 | 2,096 | 2,075 | 2,084 | 66,200 | 2,084 |
| 2024-01-10 | 2,055 | 2,069 | 2,041 | 2,061 | 66,900 | 2,061 |
| 2024-01-09 | 2,040 | 2,059 | 2,033 | 2,055 | 78,100 | 2,055 |
| 2024-01-05 | 2,039 | 2,050 | 2,025 | 2,037 | 67,100 | 2,037 |
| 2024-01-04 | 1,966 | 2,009 | 1,953 | 2,007 | 96,300 | 2,007 |
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
