8093 極東貿易(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,248	2,248	2,162	2,178	6,600	1,089
2019-12-27	2,253	2,280	2,221	2,242	3,900	1,121
2019-12-26	2,189	2,238	2,177	2,238	6,300	1,119
2019-12-25	2,227	2,264	2,179	2,186	5,600	1,093
2019-12-24	2,215	2,236	2,211	2,218	6,500	1,109
2019-12-23	2,241	2,244	2,207	2,222	6,900	1,111
2019-12-20	2,285	2,285	2,227	2,241	8,500	1,120.50
2019-12-19	2,250	2,274	2,250	2,271	4,400	1,135.50
2019-12-18	2,298	2,298	2,237	2,250	12,300	1,125
2019-12-17	2,244	2,296	2,241	2,296	19,100	1,148
2019-12-16	2,293	2,295	2,232	2,244	10,000	1,122
2019-12-13	2,265	2,313	2,245	2,293	32,700	1,146.50
2019-12-12	2,234	2,246	2,201	2,239	7,100	1,119.50
2019-12-11	2,248	2,249	2,216	2,225	7,800	1,112.50
2019-12-10	2,247	2,265	2,237	2,248	14,400	1,124
2019-12-09	2,249	2,254	2,219	2,234	9,300	1,117
2019-12-06	2,205	2,224	2,202	2,224	3,700	1,112
2019-12-05	2,200	2,225	2,191	2,212	7,800	1,106
2019-12-04	2,189	2,200	2,165	2,200	4,300	1,100
2019-12-03	2,191	2,191	2,148	2,190	7,200	1,095
2019-12-02	2,193	2,198	2,181	2,194	5,100	1,097
2019-11-29	2,168	2,208	2,155	2,193	12,600	1,096.50
2019-11-28	2,156	2,172	2,147	2,167	7,900	1,083.50
2019-11-27	2,200	2,200	2,142	2,154	10,200	1,077
2019-11-26	2,222	2,226	2,190	2,190	9,700	1,095
2019-11-25	2,148	2,221	2,145	2,221	19,200	1,110.50
2019-11-22	2,111	2,134	2,111	2,127	7,400	1,063.50
2019-11-21	2,107	2,108	2,037	2,108	11,300	1,054
2019-11-20	2,107	2,129	2,092	2,092	10,000	1,046
2019-11-19	2,098	2,116	2,086	2,107	12,700	1,053.50
2019-11-18	2,089	2,105	2,076	2,091	8,000	1,045.50
2019-11-15	2,024	2,090	2,017	2,089	34,000	1,044.50
2019-11-14	2,080	2,080	2,023	2,023	20,100	1,011.50
2019-11-13	2,024	2,080	2,024	2,061	24,800	1,030.50
2019-11-12	1,999	2,020	1,956	2,017	30,400	1,008.50
2019-11-11	2,124	2,130	1,980	1,997	69,400	998.50
2019-11-08	2,127	2,152	2,112	2,119	24,800	1,059.50
2019-11-07	2,102	2,151	2,096	2,121	15,500	1,060.50
2019-11-06	2,061	2,138	2,055	2,130	22,300	1,065
2019-11-05	2,000	2,080	2,000	2,061	29,900	1,030.50
2019-11-01	1,984	2,030	1,974	2,000	31,500	1,000
2019-10-31	1,877	1,982	1,840	1,982	36,400	991
2019-10-30	1,839	1,877	1,839	1,877	32,100	938.50
2019-10-29	1,830	1,850	1,830	1,845	9,600	922.50
2019-10-28	1,827	1,848	1,808	1,839	24,200	919.50
2019-10-25	1,827	1,829	1,807	1,827	10,100	913.50
2019-10-24	1,838	1,842	1,819	1,819	10,100	909.50
2019-10-23	1,827	1,841	1,822	1,838	9,000	919
2019-10-21	1,819	1,837	1,813	1,827	10,800	913.50
2019-10-18	1,831	1,846	1,816	1,819	8,400	909.50
2019-10-17	1,814	1,820	1,791	1,820	13,300	910
2019-10-16	1,837	1,844	1,798	1,814	11,600	907
2019-10-15	1,824	1,840	1,801	1,822	18,300	911
2019-10-11	1,807	1,817	1,778	1,800	15,400	900
2019-10-10	1,817	1,823	1,789	1,806	7,700	903
2019-10-09	1,803	1,822	1,786	1,813	10,900	906.50
2019-10-08	1,744	1,811	1,744	1,803	18,400	901.50
2019-10-07	1,759	1,767	1,733	1,743	23,100	871.50
2019-10-04	1,752	1,773	1,750	1,753	8,500	876.50
2019-10-03	1,743	1,755	1,739	1,753	7,800	876.50
2019-10-02	1,762	1,798	1,762	1,775	8,900	887.50
2019-10-01	1,752	1,798	1,752	1,790	9,200	895
2019-09-30	1,803	1,810	1,729	1,740	9,300	870
2019-09-27	1,842	1,842	1,782	1,804	9,600	902
2019-09-26	1,827	1,845	1,808	1,829	21,200	914.50
2019-09-25	1,822	1,834	1,811	1,816	6,400	908
2019-09-24	1,827	1,850	1,805	1,822	8,400	911
2019-09-20	1,827	1,840	1,824	1,835	7,900	917.50
2019-09-19	1,821	1,845	1,798	1,828	12,600	914
2019-09-18	1,855	1,855	1,795	1,810	10,800	905
2019-09-17	1,860	1,890	1,829	1,843	14,200	921.50
2019-09-13	1,862	1,881	1,834	1,850	22,500	925
2019-09-12	1,798	1,890	1,784	1,862	26,500	931
2019-09-11	1,741	1,780	1,741	1,780	21,500	890
2019-09-10	1,689	1,746	1,689	1,743	15,200	871.50
2019-09-09	1,669	1,681	1,650	1,680	10,500	840
2019-09-06	1,684	1,695	1,663	1,669	10,900	834.50
2019-09-05	1,645	1,687	1,645	1,676	19,700	838
2019-09-04	1,695	1,698	1,645	1,645	15,300	822.50
2019-09-03	1,687	1,703	1,686	1,692	7,700	846
2019-09-02	1,712	1,712	1,694	1,700	10,000	850
2019-08-30	1,716	1,745	1,714	1,731	15,400	865.50
2019-08-29	1,718	1,730	1,702	1,704	10,100	852
2019-08-28	1,727	1,727	1,703	1,718	5,900	859
2019-08-27	1,692	1,728	1,692	1,728	7,000	864
2019-08-26	1,701	1,716	1,684	1,688	9,900	844
2019-08-23	1,732	1,738	1,714	1,716	7,200	858
2019-08-22	1,746	1,749	1,732	1,732	6,600	866
2019-08-21	1,749	1,751	1,741	1,744	6,000	872
2019-08-20	1,757	1,761	1,744	1,758	15,600	879
2019-08-19	1,732	1,759	1,732	1,750	7,600	875
2019-08-16	1,737	1,745	1,724	1,732	7,100	866
2019-08-15	1,731	1,735	1,711	1,730	11,500	865
2019-08-14	1,694	1,757	1,694	1,750	16,500	875
2019-08-13	1,763	1,766	1,675	1,677	31,300	838.50
2019-08-09	1,758	1,784	1,748	1,763	8,400	881.50
2019-08-08	1,719	1,743	1,689	1,740	5,500	870
2019-08-07	1,707	1,727	1,695	1,720	6,900	860
2019-08-06	1,641	1,724	1,630	1,717	13,600	858.50
2019-08-05	1,718	1,718	1,650	1,685	13,200	842.50
2019-08-02	1,757	1,757	1,698	1,710	18,500	855
2019-08-01	1,772	1,777	1,751	1,770	8,300	885
2019-07-31	1,780	1,800	1,768	1,787	7,800	893.50
2019-07-30	1,754	1,785	1,754	1,785	8,400	892.50
2019-07-29	1,766	1,804	1,752	1,767	12,300	883.50
2019-07-26	1,765	1,780	1,739	1,752	23,200	876
2019-07-25	1,810	1,810	1,768	1,795	14,800	897.50
2019-07-24	1,733	1,788	1,733	1,788	31,100	894
2019-07-23	1,720	1,744	1,713	1,716	16,600	858
2019-07-22	1,712	1,722	1,667	1,713	9,500	856.50
2019-07-19	1,689	1,725	1,689	1,707	16,100	853.50
2019-07-18	1,692	1,740	1,657	1,667	25,100	833.50
2019-07-17	1,669	1,715	1,665	1,712	20,600	856
2019-07-16	1,724	1,724	1,661	1,684	22,300	842
2019-07-12	1,599	1,644	1,591	1,644	13,700	822
2019-07-11	1,557	1,597	1,557	1,588	11,600	794
2019-07-10	1,562	1,570	1,543	1,555	11,800	777.50
2019-07-09	1,553	1,573	1,553	1,561	12,100	780.50
2019-07-08	1,543	1,559	1,536	1,553	13,000	776.50
2019-07-05	1,522	1,548	1,511	1,548	14,200	774
2019-07-04	1,500	1,524	1,495	1,523	15,500	761.50
2019-07-03	1,500	1,501	1,488	1,500	5,500	750
2019-07-02	1,499	1,504	1,490	1,500	5,700	750
2019-07-01	1,464	1,513	1,464	1,502	9,800	751
2019-06-28	1,468	1,468	1,452	1,452	7,600	726
2019-06-27	1,433	1,481	1,433	1,473	5,700	736.50
2019-06-26	1,444	1,453	1,433	1,433	7,000	716.50
2019-06-25	1,455	1,468	1,455	1,461	3,900	730.50
2019-06-24	1,457	1,472	1,448	1,464	4,400	732
2019-06-21	1,459	1,475	1,455	1,455	5,300	727.50
2019-06-20	1,477	1,485	1,452	1,473	7,300	736.50
2019-06-19	1,430	1,479	1,430	1,479	9,200	739.50
2019-06-18	1,455	1,461	1,407	1,407	17,500	703.50
2019-06-17	1,488	1,488	1,453	1,476	9,900	738
2019-06-14	1,476	1,508	1,466	1,493	16,200	746.50
2019-06-13	1,461	1,461	1,429	1,448	10,900	724
2019-06-12	1,470	1,473	1,457	1,466	5,400	733
2019-06-11	1,466	1,478	1,460	1,469	5,800	734.50
2019-06-10	1,447	1,492	1,447	1,472	13,500	736
2019-06-07	1,418	1,456	1,418	1,446	15,400	723
2019-06-06	1,460	1,460	1,420	1,427	11,500	713.50
2019-06-05	1,442	1,475	1,442	1,456	12,000	728
2019-06-04	1,418	1,431	1,400	1,429	12,400	714.50
2019-06-03	1,460	1,460	1,410	1,416	19,900	708
2019-05-31	1,526	1,539	1,474	1,479	21,600	739.50
2019-05-30	1,538	1,562	1,510	1,534	24,400	767
2019-05-29	1,448	1,567	1,443	1,552	65,500	776
2019-05-28	1,471	1,478	1,447	1,452	23,900	726
2019-05-27	1,442	1,468	1,442	1,455	13,000	727.50
2019-05-24	1,420	1,465	1,409	1,441	16,500	720.50
2019-05-23	1,461	1,467	1,427	1,427	17,900	713.50
2019-05-22	1,475	1,483	1,454	1,461	13,400	730.50
2019-05-21	1,473	1,483	1,451	1,469	27,600	734.50
2019-05-20	1,465	1,495	1,434	1,473	28,400	736.50
2019-05-17	1,422	1,445	1,420	1,441	6,500	720.50
2019-05-16	1,429	1,439	1,408	1,419	16,800	709.50
2019-05-15	1,406	1,436	1,385	1,425	12,700	712.50
2019-05-14	1,402	1,414	1,367	1,397	17,000	698.50
2019-05-13	1,465	1,466	1,413	1,415	43,400	707.50
2019-05-10	1,487	1,517	1,465	1,465	15,100	732.50
2019-05-09	1,511	1,511	1,479	1,485	14,000	742.50
2019-05-08	1,510	1,534	1,509	1,512	13,900	756
2019-05-07	1,612	1,620	1,555	1,574	9,200	787
2019-04-26	1,621	1,621	1,602	1,614	9,500	807
2019-04-25	1,623	1,654	1,605	1,649	7,500	824.50
2019-04-24	1,637	1,659	1,607	1,609	9,900	804.50
2019-04-23	1,589	1,628	1,580	1,624	10,400	812
2019-04-22	1,618	1,636	1,570	1,587	19,000	793.50
2019-04-19	1,533	1,541	1,527	1,538	4,800	769
2019-04-18	1,544	1,550	1,518	1,521	6,500	760.50
2019-04-17	1,551	1,560	1,538	1,545	5,500	772.50
2019-04-16	1,580	1,580	1,546	1,556	4,100	778
2019-04-15	1,525	1,588	1,518	1,584	12,400	792
2019-04-12	1,543	1,543	1,516	1,525	5,300	762.50
2019-04-11	1,568	1,568	1,546	1,548	4,400	774
2019-04-10	1,550	1,583	1,550	1,573	6,000	786.50
2019-04-09	1,594	1,594	1,563	1,575	7,900	787.50
2019-04-08	1,628	1,630	1,596	1,601	2,400	800.50
2019-04-05	1,601	1,630	1,601	1,628	5,400	814
2019-04-04	1,588	1,632	1,588	1,602	8,900	801
2019-04-03	1,640	1,641	1,608	1,619	7,600	809.50
2019-04-02	1,636	1,660	1,636	1,640	9,100	820
2019-04-01	1,613	1,661	1,613	1,657	10,100	828.50
2019-03-29	1,640	1,640	1,594	1,609	8,300	804.50
2019-03-28	1,679	1,679	1,632	1,637	8,400	818.50
2019-03-27	1,623	1,685	1,623	1,681	10,600	840.50
2019-03-26	1,639	1,695	1,635	1,695	23,600	847.50
2019-03-25	1,648	1,653	1,618	1,619	7,500	809.50
2019-03-22	1,656	1,674	1,644	1,672	6,900	836
2019-03-20	1,644	1,662	1,636	1,655	9,500	827.50
2019-03-19	1,667	1,667	1,639	1,644	9,400	822
2019-03-18	1,668	1,674	1,645	1,672	11,500	836
2019-03-15	1,670	1,692	1,650	1,653	8,100	826.50
2019-03-14	1,666	1,681	1,651	1,668	6,000	834
2019-03-13	1,699	1,705	1,656	1,663	5,100	831.50
2019-03-12	1,684	1,718	1,676	1,710	8,600	855
2019-03-11	1,650	1,671	1,646	1,671	5,000	835.50
2019-03-08	1,652	1,675	1,644	1,652	13,600	826
2019-03-07	1,706	1,708	1,663	1,685	7,500	842.50
2019-03-06	1,688	1,742	1,661	1,722	18,600	861
2019-03-05	1,673	1,690	1,668	1,688	7,400	844
2019-03-04	1,710	1,713	1,687	1,692	7,200	846
2019-03-01	1,685	1,704	1,685	1,693	3,500	846.50
2019-02-28	1,714	1,714	1,681	1,685	5,600	842.50
2019-02-27	1,689	1,706	1,689	1,704	4,200	852
2019-02-26	1,709	1,709	1,682	1,689	3,300	844.50
2019-02-25	1,721	1,724	1,693	1,720	5,100	860
2019-02-22	1,731	1,731	1,695	1,709	4,700	854.50
2019-02-21	1,738	1,739	1,714	1,720	3,400	860
2019-02-20	1,753	1,757	1,729	1,737	5,700	868.50
2019-02-19	1,737	1,745	1,727	1,735	5,900	867.50
2019-02-18	1,696	1,740	1,694	1,729	11,700	864.50
2019-02-15	1,669	1,669	1,629	1,656	13,800	828
2019-02-14	1,671	1,680	1,668	1,672	5,600	836
2019-02-13	1,685	1,685	1,650	1,669	17,500	834.50
2019-02-12	1,602	1,690	1,602	1,685	19,400	842.50
2019-02-08	1,606	1,615	1,576	1,592	8,300	796
2019-02-07	1,661	1,661	1,619	1,620	4,200	810
2019-02-06	1,673	1,673	1,639	1,661	6,500	830.50
2019-02-05	1,634	1,684	1,622	1,678	6,500	839
2019-02-04	1,593	1,636	1,593	1,624	11,100	812
2019-02-01	1,607	1,614	1,586	1,593	9,100	796.50
2019-01-31	1,585	1,634	1,583	1,622	25,900	811
2019-01-30	1,600	1,600	1,580	1,584	9,700	792
2019-01-29	1,598	1,611	1,580	1,600	9,900	800
2019-01-28	1,607	1,630	1,582	1,614	14,700	807
2019-01-25	1,590	1,629	1,589	1,607	12,700	803.50
2019-01-24	1,604	1,605	1,590	1,597	2,600	798.50
2019-01-23	1,598	1,598	1,572	1,595	7,700	797.50
2019-01-22	1,595	1,612	1,587	1,600	6,700	800
2019-01-21	1,614	1,638	1,577	1,595	18,300	797.50
2019-01-18	1,579	1,597	1,569	1,581	11,400	790.50
2019-01-17	1,557	1,578	1,546	1,557	13,000	778.50
2019-01-16	1,533	1,573	1,523	1,557	16,000	778.50
2019-01-15	1,527	1,547	1,515	1,531	4,900	765.50
2019-01-11	1,506	1,539	1,506	1,529	17,300	764.50
2019-01-10	1,504	1,524	1,496	1,521	11,100	760.50
2019-01-09	1,504	1,523	1,500	1,514	7,000	757
2019-01-08	1,494	1,510	1,493	1,501	6,400	750.50
2019-01-07	1,504	1,518	1,492	1,494	7,200	747
2019-01-04	1,465	1,500	1,460	1,486	14,300	743

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30