1. HOME >
  2. 株価時系列 >
  3. 8093 >
  4. 2020年

8093 極東貿易(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3501,3551,3381,3434,300671.50
2020-12-291,3541,3541,3461,3493,100674.50
2020-12-281,3371,3591,3371,3554,900677.50
2020-12-251,3231,3411,3221,3413,500670.50
2020-12-241,3191,3251,3191,3223,300661
2020-12-231,3151,3241,3131,3212,400660.50
2020-12-221,3571,3571,3151,3157,800657.50
2020-12-211,3671,3681,3541,3649,000682
2020-12-181,3471,3641,3451,3556,700677.50
2020-12-171,3231,3461,3231,34512,000672.50
2020-12-161,3111,3271,3111,3277,700663.50
2020-12-151,3121,3201,3101,3116,300655.50
2020-12-141,3161,3181,3101,31214,000656
2020-12-111,3121,3151,3031,3037,500651.50
2020-12-101,3461,3461,3101,3109,100655
2020-12-091,3201,3251,3141,3166,800658
2020-12-081,3361,3391,3191,31910,400659.50
2020-12-071,3591,3591,3351,3356,100667.50
2020-12-041,3551,3611,3451,3454,600672.50
2020-12-031,3591,3641,3531,3554,600677.50
2020-12-021,3561,3871,3551,3596,300679.50
2020-12-011,3601,3741,3521,3568,100678
2020-11-301,4011,4091,3771,3773,700688.50
2020-11-271,4161,4221,3621,40912,300704.50
2020-11-261,4211,4211,4161,4161,300708
2020-11-251,4301,4561,4211,4212,300710.50
2020-11-241,4311,4501,4111,4114,100705.50
2020-11-201,4361,4361,4161,4162,800708
2020-11-191,4331,4411,4261,4362,000718
2020-11-181,4251,4361,4231,4331,700716.50
2020-11-171,4561,4731,4381,4385,300719
2020-11-161,4371,4871,4311,4597,000729.50
2020-11-131,4561,4561,4181,4193,900709.50
2020-11-121,4751,4751,4531,4561,800728
2020-11-111,4751,4831,4561,4753,400737.50
2020-11-101,5031,5031,4681,4905,000745
2020-11-091,4611,5031,4281,5039,800751.50
2020-11-061,3951,5121,3681,49118,300745.50
2020-11-051,3721,3981,3651,3951,900697.50
2020-11-041,3541,3731,3331,3722,700686
2020-11-021,3311,3631,3311,3542,200677
2020-10-301,3361,3651,3301,3303,900665
2020-10-291,3631,3641,3511,3513,300675.50
2020-10-281,3901,3951,3661,3663,700683
2020-10-271,3731,3851,3701,3813,600690.50
2020-10-261,3951,3951,3881,3882,000694
2020-10-231,4341,4341,4041,4114,000705.50
2020-10-221,4111,4191,4051,4133,200706.50
2020-10-211,4001,4141,3961,4113,500705.50
2020-10-201,4231,4231,4121,4141,800707
2020-10-191,4171,4231,4091,4231,600711.50
2020-10-161,4201,4281,4171,4172,400708.50
2020-10-151,4441,4441,4251,4271,700713.50
2020-10-141,4761,4761,4511,4591,900729.50
2020-10-131,4911,4921,4841,4841,500742
2020-10-121,4961,5081,4821,4862,900743
2020-10-091,5051,5221,5051,5083,900754
2020-10-081,5121,5201,5041,5193,700759.50
2020-10-071,4961,5121,4961,5121,700756
2020-10-061,5111,5201,4981,5152,600757.50
2020-10-051,4861,5191,4861,5113,500755.50
2020-10-021,4801,4971,4711,4855,400742.50
2020-09-301,5121,5121,4741,4986,700749
2020-09-291,4701,5141,4491,5128,900756
2020-09-281,4341,4901,4111,49012,800745
2020-09-251,4251,4281,4011,4208,400710
2020-09-241,4361,4361,4241,4284,000714
2020-09-231,4171,4361,4171,4365,200718
2020-09-181,4321,4341,4141,4329,400716
2020-09-171,4301,4301,4081,4203,800710
2020-09-161,3781,4331,3641,4306,600715
2020-09-151,3851,3851,3651,3783,500689
2020-09-141,3591,3661,3541,3664,400683
2020-09-111,3601,3661,3511,3596,700679.50
2020-09-101,3921,3921,3351,35010,400675
2020-09-091,3431,3771,3331,3638,700681.50
2020-09-081,3241,3411,3181,3414,300670.50
2020-09-071,3061,3221,3051,3181,800659
2020-09-041,3171,3171,3061,3071,600653.50
2020-09-031,3341,3491,3181,3184,300659
2020-09-021,3151,3201,3151,3183,000659
2020-09-011,3121,3141,3021,3143,100657
2020-08-311,3001,3141,3001,3002,500650
2020-08-281,3001,3191,2851,3069,400653
2020-08-271,3101,3101,2961,3013,800650.50
2020-08-261,3001,3001,2981,2981,200649
2020-08-251,2971,3041,2971,3001,900650
2020-08-241,3281,3281,2901,2976,500648.50
2020-08-211,3051,3081,2981,2983,500649
2020-08-201,3141,3141,2861,2866,100643
2020-08-191,3031,3081,2931,3082,500654
2020-08-181,3311,3311,3121,3124,500656
2020-08-171,3471,3471,3131,3204,900660
2020-08-141,3291,3331,3261,3312,900665.50
2020-08-131,3211,3321,3161,3324,800666
2020-08-121,3201,3251,3001,3228,000661
2020-08-111,2941,3501,2941,3505,000675
2020-08-071,3201,3301,2881,2943,900647
2020-08-061,3411,3411,3201,3202,000660
2020-08-051,3351,3411,3261,3411,400670.50
2020-08-041,2991,3501,2981,3506,000675
2020-08-031,2961,3021,2811,29910,400649.50
2020-07-311,3501,3501,2761,2917,300645.50
2020-07-301,2951,3281,2811,3285,200664
2020-07-291,3081,3291,2931,2953,100647.50
2020-07-281,3501,3501,3121,3322,100666
2020-07-271,2731,3581,2731,3584,700679
2020-07-221,3101,3161,3001,3031,900651.50
2020-07-211,3081,3101,2971,3103,100655
2020-07-201,3231,3231,2931,3085,700654
2020-07-171,2991,3071,2941,3072,900653.50
2020-07-161,3191,3251,2981,2993,500649.50
2020-07-151,2831,3071,2791,30712,000653.50
2020-07-141,2581,2731,2361,27337,600636.50
2020-07-131,2681,2821,2501,26613,500633
2020-07-101,2661,2891,2561,25621,400628
2020-07-091,2821,3131,2661,2705,100635
2020-07-081,3151,3381,2851,2874,000643.50
2020-07-071,3311,3491,3201,3236,400661.50
2020-07-061,2801,3321,2801,3313,600665.50
2020-07-031,2461,2981,2411,2985,500649
2020-07-021,2451,2611,2331,2395,600619.50
2020-07-011,3151,3231,2331,23325,800616.50
2020-06-301,3491,3591,3101,32911,200664.50
2020-06-291,3791,3791,2911,34812,000674
2020-06-261,3861,4451,3551,37812,900689
2020-06-251,4021,4051,3551,36012,900680
2020-06-241,4711,4711,4311,4315,600715.50
2020-06-231,4931,4931,4321,46111,100730.50
2020-06-221,5351,5451,4991,5055,700752.50
2020-06-191,5711,5711,5301,5554,400777.50
2020-06-181,5941,5941,5711,5873,900793.50
2020-06-171,5231,5971,5231,5973,200798.50
2020-06-161,4741,5501,4551,5234,300761.50
2020-06-151,4961,5121,4501,4647,000732
2020-06-121,4741,5281,4741,4855,200742.50
2020-06-111,5911,5911,5421,5453,100772.50
2020-06-101,6171,6191,6051,6051,800802.50
2020-06-091,6191,6201,6031,6112,300805.50
2020-06-081,6461,6461,5881,61910,500809.50
2020-06-051,5901,6011,5521,5674,700783.50
2020-06-041,5481,5971,5331,5975,400798.50
2020-06-031,5201,5361,5081,5295,600764.50
2020-06-021,5071,5411,5071,5194,600759.50
2020-06-011,4951,5081,4911,5073,800753.50
2020-05-291,5061,5061,4551,4805,400740
2020-05-281,4431,5061,4231,5069,300753
2020-05-271,4501,4531,4101,4428,600721
2020-05-261,4481,4631,4331,4559,500727.50
2020-05-251,4181,4491,4181,4493,700724.50
2020-05-221,4391,4391,4171,4171,700708.50
2020-05-211,4191,4401,3981,4334,000716.50
2020-05-201,4111,4131,4011,4044,200702
2020-05-191,4021,4081,3671,4086,500704
2020-05-181,2971,4011,2921,4018,000700.50
2020-05-151,3941,3941,3111,3265,300663
2020-05-141,3831,3831,3061,3183,300659
2020-05-131,3471,3691,3401,3537,800676.50
2020-05-121,4151,4161,4001,4071,800703.50
2020-05-111,3761,4181,3761,4156,500707.50
2020-05-081,3781,4081,3521,4066,400703
2020-05-071,3591,3721,3381,3485,400674
2020-05-011,3981,3991,3181,3575,300678.50
2020-04-301,4101,4201,3981,4007,100700
2020-04-281,3821,4101,3461,39611,100698
2020-04-271,2841,3701,2841,3709,500685
2020-04-241,2631,2811,2541,2755,100637.50
2020-04-231,2011,2471,1871,2477,300623.50
2020-04-221,1871,2161,1531,1807,600590
2020-04-211,2081,2521,1721,18416,600592
2020-04-201,2511,2551,2111,2307,100615
2020-04-171,2691,2861,2341,24410,700622
2020-04-161,2551,2701,2321,2699,500634.50
2020-04-151,3301,3301,2571,2579,700628.50
2020-04-141,3231,3331,3151,3213,400660.50
2020-04-131,3221,3431,2991,3048,300652
2020-04-101,3591,3591,2871,3529,700676
2020-04-091,3611,3611,2891,33512,700667.50
2020-04-081,2671,3751,2301,33512,700667.50
2020-04-071,2831,3091,2381,28810,900644
2020-04-061,1801,2691,1771,26912,600634.50
2020-04-031,1901,2261,1711,1938,200596.50
2020-04-021,2241,2281,1951,2116,000605.50
2020-04-011,2771,3071,2501,25412,500627
2020-03-311,3701,3911,2661,29523,200647.50
2020-03-301,3061,4001,3061,40033,900700
2020-03-271,4811,4861,4101,48635,300743
2020-03-261,4051,4641,3521,46426,100732
2020-03-251,4521,4601,3801,41515,100707.50
2020-03-241,3501,3591,2631,33816,000669
2020-03-231,1911,3521,1861,35033,900675
2020-03-191,2891,3311,1681,19121,100595.50
2020-03-181,2911,3341,2381,25216,000626
2020-03-171,1441,3231,1231,28317,100641.50
2020-03-161,2111,2451,1651,17418,200587
2020-03-131,1501,2251,1331,18534,200592.50
2020-03-121,3311,3451,2571,25728,700628.50
2020-03-111,4231,4571,3721,37219,000686
2020-03-101,3281,4201,2801,42022,300710
2020-03-091,4021,4071,3161,32823,200664
2020-03-061,5091,5091,4501,45016,800725
2020-03-051,6141,6201,5311,53110,000765.50
2020-03-041,5691,6081,5561,56710,400783.50
2020-03-031,6761,7051,5761,57612,500788
2020-03-021,5791,6991,5781,67120,300835.50
2020-02-281,6721,6771,5731,57918,100789.50
2020-02-271,7501,7711,7121,71213,200856
2020-02-261,7621,8241,7621,7936,100896.50
2020-02-251,8751,8751,7961,80212,600901
2020-02-211,8941,9331,8921,9005,800950
2020-02-201,9331,9331,8951,8954,000947.50
2020-02-191,9121,9231,8891,9058,000952.50
2020-02-181,9301,9701,9021,9137,100956.50
2020-02-171,9811,9811,9291,9308,300965
2020-02-141,9842,0171,9692,0096,1001,004.50
2020-02-132,0352,0351,9952,0014,9001,000.50
2020-02-122,0702,0702,0182,0336,4001,016.50
2020-02-102,1322,1322,0612,0705,1001,035
2020-02-072,1602,1652,1352,1516,0001,075.50
2020-02-062,0882,1292,0812,1238,2001,061.50
2020-02-052,0452,0852,0332,03711,8001,018.50
2020-02-041,9782,0191,9782,0195,1001,009.50
2020-02-031,9691,9921,9651,9767,000988
2020-01-312,0732,0802,0202,03012,7001,015
2020-01-302,1192,1382,0322,05219,5001,026
2020-01-292,1432,1452,1112,13011,9001,065
2020-01-282,1282,1342,0812,12720,3001,063.50
2020-01-272,2532,2532,1662,16619,8001,083
2020-01-242,2502,2582,2192,2458,8001,122.50
2020-01-232,2092,2912,2062,2617,0001,130.50
2020-01-222,1872,2152,1832,2047,9001,102
2020-01-212,1722,2002,1712,1754,3001,087.50
2020-01-202,1522,1972,1462,1728,8001,086
2020-01-172,1412,1542,1252,1527,8001,076
2020-01-162,1582,1582,1132,1226,4001,061
2020-01-152,1802,1812,1282,1598,2001,079.50
2020-01-142,1982,1982,1472,1807,2001,090
2020-01-102,2582,2582,1892,1983,5001,099
2020-01-092,2022,2442,2022,2365,3001,118
2020-01-082,1772,2002,1022,19514,6001,097.50
2020-01-072,1262,1742,1052,16314,1001,081.50
2020-01-062,1642,1752,1072,1379,8001,068.50

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