8093 極東貿易(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,548	2,591	2,537	2,576	16,800	1,288
2021-12-29	2,540	2,555	2,516	2,547	24,700	1,273.50
2021-12-28	2,510	2,539	2,507	2,539	21,200	1,269.50
2021-12-27	2,480	2,512	2,480	2,507	17,700	1,253.50
2021-12-24	2,473	2,494	2,470	2,477	14,300	1,238.50
2021-12-23	2,415	2,475	2,415	2,473	27,200	1,236.50
2021-12-22	2,437	2,438	2,419	2,426	12,900	1,213
2021-12-21	2,440	2,449	2,406	2,415	26,000	1,207.50
2021-12-20	2,480	2,480	2,410	2,414	29,800	1,207
2021-12-17	2,471	2,488	2,461	2,476	14,500	1,238
2021-12-16	2,463	2,477	2,447	2,471	24,000	1,235.50
2021-12-15	2,497	2,498	2,424	2,429	34,000	1,214.50
2021-12-14	2,475	2,489	2,452	2,486	16,900	1,243
2021-12-13	2,475	2,486	2,445	2,476	11,200	1,238
2021-12-10	2,441	2,470	2,432	2,457	16,400	1,228.50
2021-12-09	2,471	2,473	2,432	2,452	12,400	1,226
2021-12-08	2,450	2,478	2,428	2,474	19,500	1,237
2021-12-07	2,399	2,440	2,391	2,440	24,300	1,220
2021-12-06	2,401	2,418	2,374	2,396	26,600	1,198
2021-12-03	2,320	2,398	2,316	2,396	25,500	1,198
2021-12-02	2,319	2,340	2,298	2,310	38,700	1,155
2021-12-01	2,349	2,374	2,300	2,327	36,500	1,163.50
2021-11-30	2,440	2,446	2,327	2,332	49,400	1,166
2021-11-29	2,450	2,450	2,390	2,390	49,600	1,195
2021-11-26	2,529	2,529	2,445	2,461	35,800	1,230.50
2021-11-25	2,492	2,536	2,477	2,529	20,200	1,264.50
2021-11-24	2,499	2,500	2,466	2,475	26,800	1,237.50
2021-11-22	2,489	2,505	2,471	2,480	16,600	1,240
2021-11-19	2,487	2,511	2,471	2,504	21,200	1,252
2021-11-18	2,555	2,555	2,465	2,487	30,400	1,243.50
2021-11-17	2,548	2,548	2,519	2,531	21,700	1,265.50
2021-11-16	2,500	2,543	2,500	2,526	26,600	1,263
2021-11-15	2,509	2,509	2,463	2,495	19,500	1,247.50
2021-11-12	2,512	2,513	2,457	2,478	59,900	1,239
2021-11-11	2,468	2,468	2,405	2,417	50,900	1,208.50
2021-11-10	2,516	2,537	2,461	2,465	50,100	1,232.50
2021-11-09	2,612	2,690	2,516	2,538	76,900	1,269
2021-11-08	2,657	2,675	2,592	2,592	50,100	1,296
2021-11-05	2,669	2,680	2,652	2,657	24,200	1,328.50
2021-11-04	2,647	2,674	2,642	2,664	21,400	1,332
2021-11-02	2,645	2,679	2,637	2,642	31,100	1,321
2021-11-01	2,635	2,643	2,611	2,627	34,700	1,313.50
2021-10-29	2,610	2,617	2,585	2,606	22,000	1,303
2021-10-28	2,573	2,634	2,551	2,612	51,000	1,306
2021-10-27	2,562	2,571	2,535	2,558	14,800	1,279
2021-10-26	2,527	2,579	2,520	2,571	19,900	1,285.50
2021-10-25	2,510	2,524	2,507	2,508	9,400	1,254
2021-10-22	2,513	2,537	2,501	2,512	21,600	1,256
2021-10-21	2,579	2,592	2,530	2,530	34,400	1,265
2021-10-20	2,619	2,619	2,570	2,580	38,500	1,290
2021-10-19	2,568	2,615	2,568	2,603	34,100	1,301.50
2021-10-18	2,529	2,570	2,527	2,563	38,300	1,281.50
2021-10-15	2,492	2,532	2,484	2,522	32,700	1,261
2021-10-14	2,461	2,477	2,441	2,468	28,600	1,234
2021-10-13	2,478	2,503	2,436	2,461	35,600	1,230.50
2021-10-12	2,477	2,523	2,463	2,500	29,500	1,250
2021-10-11	2,420	2,465	2,417	2,458	37,400	1,229
2021-10-08	2,427	2,447	2,410	2,420	49,200	1,210
2021-10-07	2,459	2,459	2,416	2,427	41,300	1,213.50
2021-10-06	2,422	2,449	2,400	2,437	65,400	1,218.50
2021-10-05	2,350	2,396	2,310	2,387	65,500	1,193.50
2021-10-04	2,415	2,417	2,350	2,384	63,900	1,192
2021-10-01	2,459	2,459	2,395	2,403	62,500	1,201.50
2021-09-30	2,536	2,540	2,470	2,478	66,300	1,239
2021-09-29	2,553	2,607	2,512	2,533	118,700	1,266.50
2021-09-28	2,693	2,693	2,634	2,678	90,800	1,339
2021-09-27	2,716	2,734	2,693	2,693	68,000	1,346.50
2021-09-24	2,670	2,710	2,665	2,699	73,200	1,349.50
2021-09-22	2,716	2,721	2,623	2,624	94,400	1,312
2021-09-21	2,700	2,735	2,691	2,718	64,700	1,359
2021-09-17	2,770	2,818	2,745	2,776	54,900	1,388
2021-09-16	2,795	2,840	2,716	2,776	126,300	1,388
2021-09-15	2,730	2,799	2,707	2,777	94,900	1,388.50
2021-09-14	2,676	2,738	2,670	2,737	84,500	1,368.50
2021-09-13	2,643	2,676	2,618	2,676	68,500	1,338
2021-09-10	2,600	2,655	2,600	2,654	62,000	1,327
2021-09-09	2,560	2,615	2,560	2,593	54,900	1,296.50
2021-09-08	2,560	2,583	2,551	2,565	34,300	1,282.50
2021-09-07	2,571	2,589	2,544	2,564	55,200	1,282
2021-09-06	2,529	2,562	2,521	2,541	70,000	1,270.50
2021-09-03	2,499	2,520	2,467	2,495	52,400	1,247.50
2021-09-02	2,429	2,497	2,416	2,496	116,400	1,248
2021-09-01	2,402	2,434	2,390	2,425	49,400	1,212.50
2021-08-31	2,393	2,404	2,374	2,397	45,500	1,198.50
2021-08-30	2,391	2,400	2,360	2,393	58,000	1,196.50
2021-08-27	2,325	2,359	2,293	2,348	52,600	1,174
2021-08-26	2,338	2,367	2,325	2,328	34,600	1,164
2021-08-25	2,345	2,376	2,335	2,335	35,400	1,167.50
2021-08-24	2,349	2,365	2,326	2,344	37,700	1,172
2021-08-23	2,290	2,338	2,290	2,331	48,300	1,165.50
2021-08-20	2,310	2,365	2,260	2,278	103,500	1,139
2021-08-19	2,350	2,350	2,290	2,290	73,300	1,145
2021-08-18	2,310	2,373	2,310	2,350	49,600	1,175
2021-08-17	2,360	2,360	2,310	2,324	66,600	1,162
2021-08-16	2,323	2,400	2,323	2,364	104,800	1,182
2021-08-13	2,540	2,550	2,288	2,322	294,500	1,161
2021-08-12	2,570	2,596	2,554	2,573	41,100	1,286.50
2021-08-11	2,583	2,607	2,568	2,572	29,100	1,286
2021-08-10	2,539	2,614	2,527	2,599	42,900	1,299.50
2021-08-06	2,498	2,533	2,482	2,531	33,700	1,265.50
2021-08-05	2,513	2,548	2,471	2,503	69,200	1,251.50
2021-08-04	2,637	2,637	2,509	2,528	70,800	1,264
2021-08-03	2,563	2,606	2,563	2,593	34,000	1,296.50
2021-08-02	2,612	2,629	2,551	2,591	91,900	1,295.50
2021-07-30	2,675	2,676	2,611	2,611	60,100	1,305.50
2021-07-29	2,697	2,702	2,655	2,683	43,400	1,341.50
2021-07-28	2,661	2,702	2,660	2,680	49,500	1,340
2021-07-27	2,696	2,702	2,661	2,668	39,500	1,334
2021-07-26	2,652	2,710	2,650	2,689	36,500	1,344.50
2021-07-21	2,607	2,712	2,600	2,651	99,700	1,325.50
2021-07-20	2,612	2,616	2,545	2,558	68,300	1,279
2021-07-19	2,636	2,640	2,553	2,608	100,700	1,304
2021-07-16	2,627	2,704	2,621	2,641	46,600	1,320.50
2021-07-15	2,700	2,700	2,627	2,630	83,600	1,315
2021-07-14	2,718	2,742	2,671	2,685	89,500	1,342.50
2021-07-13	2,674	2,747	2,647	2,743	107,600	1,371.50
2021-07-12	2,600	2,676	2,600	2,635	89,300	1,317.50
2021-07-09	2,470	2,572	2,470	2,566	113,300	1,283
2021-07-08	2,543	2,543	2,485	2,490	55,100	1,245
2021-07-07	2,525	2,559	2,487	2,522	55,600	1,261
2021-07-06	2,470	2,567	2,467	2,547	82,300	1,273.50
2021-07-05	2,499	2,509	2,452	2,468	48,200	1,234
2021-07-02	2,499	2,500	2,448	2,488	51,000	1,244
2021-07-01	2,565	2,565	2,481	2,487	81,500	1,243.50
2021-06-30	2,530	2,566	2,524	2,537	60,700	1,268.50
2021-06-29	2,515	2,539	2,487	2,510	45,700	1,255
2021-06-28	2,484	2,526	2,474	2,510	71,600	1,255
2021-06-25	2,497	2,521	2,453	2,468	52,200	1,234
2021-06-24	2,451	2,529	2,451	2,480	78,000	1,240
2021-06-23	2,464	2,531	2,446	2,450	122,100	1,225
2021-06-22	2,390	2,440	2,367	2,428	103,100	1,214
2021-06-21	2,309	2,353	2,278	2,345	96,100	1,172.50
2021-06-18	2,336	2,370	2,323	2,338	87,600	1,169
2021-06-17	2,330	2,330	2,265	2,305	57,000	1,152.50
2021-06-16	2,276	2,352	2,270	2,336	63,500	1,168
2021-06-15	2,277	2,322	2,259	2,271	62,400	1,135.50
2021-06-14	2,335	2,335	2,241	2,271	89,700	1,135.50
2021-06-11	2,359	2,359	2,312	2,323	68,500	1,161.50
2021-06-10	2,369	2,392	2,296	2,357	104,300	1,178.50
2021-06-09	2,369	2,410	2,344	2,375	111,200	1,187.50
2021-06-08	2,300	2,359	2,299	2,355	68,700	1,177.50
2021-06-07	2,285	2,333	2,265	2,290	87,800	1,145
2021-06-04	2,295	2,319	2,248	2,250	72,900	1,125
2021-06-03	2,285	2,299	2,226	2,290	81,000	1,145
2021-06-02	2,196	2,282	2,187	2,270	100,400	1,135
2021-06-01	2,161	2,194	2,136	2,192	62,700	1,096
2021-05-31	2,155	2,230	2,155	2,170	74,700	1,085
2021-05-28	2,196	2,196	2,136	2,162	66,600	1,081
2021-05-27	2,152	2,219	2,145	2,177	74,100	1,088.50
2021-05-26	2,135	2,186	2,109	2,160	111,800	1,080
2021-05-25	2,182	2,182	2,115	2,115	139,600	1,057.50
2021-05-24	2,264	2,274	2,168	2,182	167,900	1,091
2021-05-21	2,203	2,309	2,203	2,279	168,000	1,139.50
2021-05-20	2,092	2,233	2,077	2,212	190,700	1,106
2021-05-19	2,120	2,140	2,105	2,110	102,900	1,055
2021-05-18	2,025	2,145	2,020	2,125	205,900	1,062.50
2021-05-17	1,950	2,028	1,916	2,025	253,200	1,012.50
2021-05-14	1,920	1,949	1,905	1,933	144,200	966.50
2021-05-13	1,902	1,958	1,880	1,938	431,400	969
2021-05-12	1,900	1,943	1,811	1,900	1,253,100	950
2021-05-11	1,707	1,707	1,707	1,707	95,200	853.50
2021-05-10	1,392	1,407	1,391	1,407	10,600	703.50
2021-05-07	1,374	1,381	1,366	1,373	2,200	686.50
2021-05-06	1,356	1,373	1,356	1,367	8,300	683.50
2021-04-30	1,354	1,378	1,354	1,363	6,100	681.50
2021-04-28	1,351	1,359	1,350	1,350	6,700	675
2021-04-27	1,366	1,366	1,351	1,351	3,000	675.50
2021-04-26	1,370	1,370	1,356	1,361	3,900	680.50
2021-04-23	1,355	1,371	1,355	1,366	5,400	683
2021-04-22	1,364	1,369	1,353	1,367	8,300	683.50
2021-04-21	1,360	1,364	1,351	1,351	14,000	675.50
2021-04-20	1,407	1,407	1,380	1,380	9,900	690
2021-04-19	1,407	1,415	1,399	1,410	6,300	705
2021-04-16	1,397	1,411	1,395	1,407	7,900	703.50
2021-04-15	1,393	1,403	1,393	1,403	4,900	701.50
2021-04-14	1,401	1,401	1,380	1,395	10,900	697.50
2021-04-13	1,395	1,415	1,392	1,397	11,100	698.50
2021-04-12	1,389	1,404	1,383	1,404	13,300	702
2021-04-09	1,387	1,410	1,385	1,389	15,900	694.50
2021-04-08	1,442	1,442	1,385	1,387	30,700	693.50
2021-04-07	1,438	1,459	1,435	1,459	15,300	729.50
2021-04-06	1,459	1,459	1,430	1,438	16,100	719
2021-04-05	1,465	1,471	1,447	1,461	17,000	730.50
2021-04-02	1,458	1,462	1,447	1,459	11,800	729.50
2021-04-01	1,494	1,494	1,455	1,457	11,900	728.50
2021-03-31	1,473	1,506	1,450	1,497	32,800	748.50
2021-03-30	1,471	1,491	1,458	1,475	52,600	737.50
2021-03-29	1,586	1,586	1,534	1,545	95,100	772.50
2021-03-26	1,571	1,571	1,550	1,555	60,800	777.50
2021-03-25	1,527	1,558	1,527	1,554	20,300	777
2021-03-24	1,551	1,551	1,506	1,530	23,100	765
2021-03-23	1,597	1,597	1,550	1,551	40,800	775.50
2021-03-22	1,600	1,604	1,585	1,599	42,000	799.50
2021-03-19	1,590	1,609	1,585	1,609	37,800	804.50
2021-03-18	1,589	1,595	1,583	1,595	15,900	797.50
2021-03-17	1,589	1,601	1,582	1,589	12,300	794.50
2021-03-16	1,575	1,595	1,558	1,590	23,700	795
2021-03-15	1,548	1,560	1,548	1,557	16,600	778.50
2021-03-12	1,529	1,546	1,520	1,546	33,600	773
2021-03-11	1,516	1,529	1,513	1,522	12,700	761
2021-03-10	1,509	1,519	1,505	1,519	14,200	759.50
2021-03-09	1,468	1,500	1,465	1,500	19,500	750
2021-03-08	1,480	1,480	1,451	1,467	30,700	733.50
2021-03-05	1,436	1,450	1,427	1,450	30,800	725
2021-03-04	1,425	1,441	1,425	1,441	17,500	720.50
2021-03-03	1,430	1,441	1,420	1,441	16,500	720.50
2021-03-02	1,437	1,446	1,421	1,428	14,300	714
2021-03-01	1,420	1,435	1,420	1,435	16,300	717.50
2021-02-26	1,423	1,425	1,417	1,417	18,500	708.50
2021-02-25	1,419	1,427	1,419	1,422	10,400	711
2021-02-24	1,419	1,427	1,410	1,418	9,900	709
2021-02-22	1,412	1,419	1,410	1,415	6,400	707.50
2021-02-19	1,408	1,411	1,402	1,411	5,000	705.50
2021-02-18	1,411	1,411	1,404	1,409	5,300	704.50
2021-02-17	1,383	1,409	1,383	1,409	5,700	704.50
2021-02-16	1,405	1,410	1,380	1,386	15,500	693
2021-02-15	1,413	1,422	1,405	1,407	7,300	703.50
2021-02-12	1,417	1,417	1,405	1,410	5,400	705
2021-02-10	1,403	1,416	1,403	1,404	5,400	702
2021-02-09	1,405	1,413	1,402	1,406	6,300	703
2021-02-08	1,403	1,430	1,403	1,405	10,700	702.50
2021-02-05	1,373	1,405	1,373	1,403	8,800	701.50
2021-02-04	1,374	1,385	1,373	1,373	6,600	686.50
2021-02-03	1,376	1,388	1,365	1,374	10,300	687
2021-02-02	1,377	1,378	1,361	1,365	6,700	682.50
2021-02-01	1,364	1,389	1,363	1,363	12,900	681.50
2021-01-29	1,390	1,392	1,363	1,363	7,600	681.50
2021-01-28	1,390	1,396	1,388	1,393	12,500	696.50
2021-01-27	1,398	1,401	1,390	1,390	6,100	695
2021-01-26	1,396	1,415	1,395	1,401	5,100	700.50
2021-01-25	1,392	1,401	1,392	1,396	3,900	698
2021-01-22	1,419	1,419	1,388	1,388	5,800	694
2021-01-21	1,420	1,426	1,419	1,419	6,600	709.50
2021-01-20	1,438	1,438	1,415	1,420	7,500	710
2021-01-19	1,410	1,417	1,392	1,417	7,700	708.50
2021-01-18	1,369	1,386	1,369	1,380	4,600	690
2021-01-15	1,377	1,383	1,365	1,369	4,200	684.50
2021-01-14	1,375	1,384	1,369	1,377	10,700	688.50
2021-01-13	1,373	1,376	1,369	1,375	4,000	687.50
2021-01-12	1,359	1,370	1,359	1,369	3,800	684.50
2021-01-08	1,346	1,359	1,346	1,359	5,600	679.50
2021-01-07	1,348	1,354	1,342	1,354	5,300	677
2021-01-06	1,336	1,347	1,336	1,340	2,100	670
2021-01-05	1,338	1,355	1,336	1,336	4,600	668
2021-01-04	1,345	1,358	1,345	1,351	4,500	675.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31