8093 極東貿易(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,510 | 1,513 | 1,504 | 1,505 | 16,600 | 1,505 |
| 2025-06-30 | 1,497 | 1,527 | 1,495 | 1,527 | 52,700 | 1,527 |
| 2025-06-27 | 1,485 | 1,497 | 1,484 | 1,497 | 27,500 | 1,497 |
| 2025-06-26 | 1,466 | 1,486 | 1,466 | 1,485 | 23,600 | 1,485 |
| 2025-06-25 | 1,474 | 1,477 | 1,466 | 1,471 | 16,500 | 1,471 |
| 2025-06-24 | 1,480 | 1,485 | 1,471 | 1,474 | 14,600 | 1,474 |
| 2025-06-23 | 1,474 | 1,477 | 1,468 | 1,468 | 22,800 | 1,468 |
| 2025-06-20 | 1,495 | 1,498 | 1,480 | 1,480 | 29,900 | 1,480 |
| 2025-06-19 | 1,493 | 1,497 | 1,482 | 1,485 | 19,700 | 1,485 |
| 2025-06-18 | 1,491 | 1,501 | 1,491 | 1,493 | 13,600 | 1,493 |
| 2025-06-17 | 1,496 | 1,504 | 1,493 | 1,494 | 13,700 | 1,494 |
| 2025-06-16 | 1,498 | 1,502 | 1,490 | 1,496 | 14,900 | 1,496 |
| 2025-06-13 | 1,510 | 1,511 | 1,483 | 1,490 | 33,800 | 1,490 |
| 2025-06-12 | 1,495 | 1,502 | 1,492 | 1,495 | 12,200 | 1,495 |
| 2025-06-11 | 1,500 | 1,505 | 1,495 | 1,500 | 11,800 | 1,500 |
| 2025-06-10 | 1,500 | 1,514 | 1,498 | 1,498 | 17,200 | 1,498 |
| 2025-06-09 | 1,507 | 1,510 | 1,490 | 1,495 | 16,100 | 1,495 |
| 2025-06-06 | 1,510 | 1,513 | 1,501 | 1,507 | 19,300 | 1,507 |
| 2025-06-05 | 1,490 | 1,504 | 1,489 | 1,495 | 19,800 | 1,495 |
| 2025-06-04 | 1,482 | 1,500 | 1,481 | 1,490 | 18,900 | 1,490 |
| 2025-06-03 | 1,494 | 1,494 | 1,480 | 1,480 | 21,800 | 1,480 |
| 2025-06-02 | 1,497 | 1,504 | 1,492 | 1,496 | 15,400 | 1,496 |
| 2025-05-30 | 1,500 | 1,509 | 1,495 | 1,505 | 17,900 | 1,505 |
| 2025-05-29 | 1,510 | 1,515 | 1,501 | 1,503 | 22,800 | 1,503 |
| 2025-05-28 | 1,518 | 1,528 | 1,507 | 1,507 | 18,000 | 1,507 |
| 2025-05-27 | 1,508 | 1,511 | 1,503 | 1,510 | 9,900 | 1,510 |
| 2025-05-26 | 1,497 | 1,515 | 1,497 | 1,508 | 28,400 | 1,508 |
| 2025-05-23 | 1,479 | 1,495 | 1,479 | 1,492 | 25,700 | 1,492 |
| 2025-05-22 | 1,472 | 1,490 | 1,458 | 1,470 | 41,400 | 1,470 |
| 2025-05-21 | 1,471 | 1,489 | 1,471 | 1,473 | 18,900 | 1,473 |
| 2025-05-20 | 1,492 | 1,496 | 1,467 | 1,471 | 37,600 | 1,471 |
| 2025-05-19 | 1,496 | 1,496 | 1,481 | 1,482 | 30,800 | 1,482 |
| 2025-05-16 | 1,502 | 1,508 | 1,483 | 1,496 | 21,800 | 1,496 |
| 2025-05-15 | 1,488 | 1,514 | 1,481 | 1,497 | 61,400 | 1,497 |
| 2025-05-14 | 1,579 | 1,584 | 1,549 | 1,566 | 32,800 | 1,566 |
| 2025-05-13 | 1,583 | 1,590 | 1,570 | 1,579 | 28,500 | 1,579 |
| 2025-05-12 | 1,566 | 1,587 | 1,564 | 1,582 | 31,600 | 1,582 |
| 2025-05-09 | 1,556 | 1,576 | 1,556 | 1,570 | 29,100 | 1,570 |
| 2025-05-08 | 1,554 | 1,565 | 1,541 | 1,552 | 21,100 | 1,552 |
| 2025-05-07 | 1,543 | 1,555 | 1,535 | 1,551 | 21,700 | 1,551 |
| 2025-05-02 | 1,542 | 1,563 | 1,542 | 1,550 | 22,600 | 1,550 |
| 2025-05-01 | 1,542 | 1,550 | 1,529 | 1,541 | 21,500 | 1,541 |
| 2025-04-30 | 1,558 | 1,560 | 1,511 | 1,554 | 69,000 | 1,554 |
| 2025-04-28 | 1,573 | 1,576 | 1,546 | 1,546 | 73,700 | 1,546 |
| 2025-04-25 | 1,567 | 1,567 | 1,553 | 1,567 | 17,600 | 1,567 |
| 2025-04-24 | 1,577 | 1,578 | 1,546 | 1,558 | 20,400 | 1,558 |
| 2025-04-23 | 1,568 | 1,576 | 1,557 | 1,570 | 37,400 | 1,570 |
| 2025-04-22 | 1,538 | 1,555 | 1,538 | 1,548 | 19,000 | 1,548 |
| 2025-04-21 | 1,545 | 1,547 | 1,532 | 1,538 | 29,300 | 1,538 |
| 2025-04-18 | 1,517 | 1,553 | 1,517 | 1,553 | 30,600 | 1,553 |
| 2025-04-17 | 1,488 | 1,506 | 1,486 | 1,502 | 9,800 | 1,502 |
| 2025-04-16 | 1,525 | 1,525 | 1,485 | 1,494 | 14,100 | 1,494 |
| 2025-04-15 | 1,508 | 1,518 | 1,504 | 1,515 | 15,700 | 1,515 |
| 2025-04-14 | 1,492 | 1,506 | 1,485 | 1,499 | 22,800 | 1,499 |
| 2025-04-11 | 1,464 | 1,494 | 1,431 | 1,492 | 36,700 | 1,492 |
| 2025-04-10 | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 | 1,494 |
| 2025-04-09 | 1,438 | 1,446 | 1,401 | 1,431 | 51,300 | 1,431 |
| 2025-04-08 | 1,390 | 1,470 | 1,390 | 1,462 | 51,000 | 1,462 |
| 2025-04-07 | 1,327 | 1,380 | 1,315 | 1,321 | 102,800 | 1,321 |
| 2025-04-04 | 1,500 | 1,502 | 1,435 | 1,468 | 88,200 | 1,468 |
| 2025-04-03 | 1,533 | 1,557 | 1,513 | 1,548 | 74,000 | 1,548 |
| 2025-04-02 | 1,585 | 1,593 | 1,568 | 1,573 | 25,300 | 1,573 |
| 2025-04-01 | 1,568 | 1,592 | 1,560 | 1,585 | 34,200 | 1,585 |
| 2025-03-31 | 1,600 | 1,601 | 1,565 | 1,565 | 54,600 | 1,565 |
| 2025-03-28 | 1,627 | 1,657 | 1,623 | 1,638 | 62,300 | 1,638 |
| 2025-03-27 | 1,675 | 1,678 | 1,657 | 1,667 | 115,100 | 1,667 |
| 2025-03-26 | 1,673 | 1,684 | 1,658 | 1,684 | 63,200 | 1,684 |
| 2025-03-25 | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 | 1,673 |
| 2025-03-24 | 1,713 | 1,715 | 1,683 | 1,686 | 80,000 | 1,686 |
| 2025-03-21 | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 | 1,708 |
| 2025-03-19 | 1,704 | 1,740 | 1,695 | 1,726 | 50,800 | 1,726 |
| 2025-03-18 | 1,699 | 1,738 | 1,695 | 1,707 | 57,200 | 1,707 |
| 2025-03-17 | 1,688 | 1,695 | 1,675 | 1,676 | 42,600 | 1,676 |
| 2025-03-14 | 1,674 | 1,684 | 1,665 | 1,683 | 35,000 | 1,683 |
| 2025-03-13 | 1,677 | 1,688 | 1,670 | 1,675 | 32,800 | 1,675 |
| 2025-03-12 | 1,677 | 1,688 | 1,669 | 1,669 | 21,200 | 1,669 |
| 2025-03-11 | 1,681 | 1,690 | 1,662 | 1,686 | 39,800 | 1,686 |
| 2025-03-10 | 1,720 | 1,736 | 1,697 | 1,702 | 54,500 | 1,702 |
| 2025-03-07 | 1,688 | 1,697 | 1,665 | 1,692 | 31,300 | 1,692 |
| 2025-03-06 | 1,664 | 1,700 | 1,664 | 1,700 | 41,500 | 1,700 |
| 2025-03-05 | 1,656 | 1,666 | 1,648 | 1,654 | 26,800 | 1,654 |
| 2025-03-04 | 1,654 | 1,662 | 1,637 | 1,656 | 26,200 | 1,656 |
| 2025-03-03 | 1,665 | 1,671 | 1,651 | 1,663 | 23,400 | 1,663 |
| 2025-02-28 | 1,620 | 1,648 | 1,620 | 1,637 | 34,300 | 1,637 |
| 2025-02-27 | 1,613 | 1,638 | 1,612 | 1,638 | 21,100 | 1,638 |
| 2025-02-26 | 1,607 | 1,623 | 1,606 | 1,614 | 25,300 | 1,614 |
| 2025-02-25 | 1,620 | 1,648 | 1,611 | 1,623 | 31,700 | 1,623 |
| 2025-02-21 | 1,648 | 1,663 | 1,626 | 1,638 | 37,900 | 1,638 |
| 2025-02-20 | 1,680 | 1,680 | 1,652 | 1,664 | 53,600 | 1,664 |
| 2025-02-19 | 1,724 | 1,731 | 1,685 | 1,689 | 52,100 | 1,689 |
| 2025-02-18 | 1,674 | 1,719 | 1,674 | 1,719 | 50,700 | 1,719 |
| 2025-02-17 | 1,665 | 1,692 | 1,662 | 1,674 | 64,600 | 1,674 |
| 2025-02-14 | 1,650 | 1,680 | 1,620 | 1,662 | 164,300 | 1,662 |
| 2025-02-13 | 1,562 | 1,573 | 1,558 | 1,568 | 48,400 | 1,568 |
| 2025-02-12 | 1,540 | 1,558 | 1,537 | 1,555 | 26,600 | 1,555 |
| 2025-02-10 | 1,534 | 1,540 | 1,529 | 1,534 | 23,100 | 1,534 |
| 2025-02-07 | 1,537 | 1,541 | 1,527 | 1,534 | 13,200 | 1,534 |
| 2025-02-06 | 1,528 | 1,545 | 1,528 | 1,537 | 11,200 | 1,537 |
| 2025-02-05 | 1,517 | 1,537 | 1,517 | 1,533 | 18,100 | 1,533 |
| 2025-02-04 | 1,520 | 1,528 | 1,514 | 1,514 | 18,400 | 1,514 |
| 2025-02-03 | 1,540 | 1,542 | 1,510 | 1,510 | 42,300 | 1,510 |
| 2025-01-31 | 1,555 | 1,555 | 1,538 | 1,541 | 22,100 | 1,541 |
| 2025-01-30 | 1,557 | 1,563 | 1,555 | 1,560 | 15,000 | 1,560 |
| 2025-01-29 | 1,569 | 1,570 | 1,554 | 1,555 | 16,800 | 1,555 |
| 2025-01-28 | 1,552 | 1,566 | 1,552 | 1,559 | 22,400 | 1,559 |
| 2025-01-27 | 1,554 | 1,555 | 1,548 | 1,552 | 13,300 | 1,552 |
| 2025-01-24 | 1,537 | 1,552 | 1,537 | 1,549 | 12,700 | 1,549 |
| 2025-01-23 | 1,547 | 1,547 | 1,533 | 1,534 | 13,000 | 1,534 |
| 2025-01-22 | 1,543 | 1,556 | 1,543 | 1,549 | 17,100 | 1,549 |
| 2025-01-21 | 1,545 | 1,550 | 1,529 | 1,545 | 16,200 | 1,545 |
| 2025-01-20 | 1,534 | 1,549 | 1,534 | 1,540 | 13,100 | 1,540 |
| 2025-01-17 | 1,503 | 1,521 | 1,503 | 1,521 | 17,500 | 1,521 |
| 2025-01-16 | 1,539 | 1,539 | 1,515 | 1,515 | 18,500 | 1,515 |
| 2025-01-15 | 1,520 | 1,536 | 1,520 | 1,529 | 13,600 | 1,529 |
| 2025-01-14 | 1,532 | 1,548 | 1,511 | 1,513 | 38,500 | 1,513 |
| 2025-01-10 | 1,552 | 1,565 | 1,550 | 1,550 | 12,900 | 1,550 |
| 2025-01-09 | 1,575 | 1,575 | 1,552 | 1,552 | 34,400 | 1,552 |
| 2025-01-08 | 1,585 | 1,589 | 1,575 | 1,575 | 18,200 | 1,575 |
| 2025-01-07 | 1,595 | 1,595 | 1,576 | 1,585 | 27,700 | 1,585 |
| 2025-01-06 | 1,610 | 1,611 | 1,594 | 1,594 | 28,000 | 1,594 |
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