8093 極東貿易(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,369	1,370	1,356	1,361	47,200	1,361
2022-12-29	1,365	1,367	1,352	1,366	42,600	1,366
2022-12-28	1,358	1,367	1,348	1,367	45,700	1,367
2022-12-27	1,353	1,358	1,348	1,355	39,500	1,355
2022-12-26	1,330	1,347	1,330	1,347	38,600	1,347
2022-12-23	1,335	1,339	1,324	1,329	35,700	1,329
2022-12-22	1,333	1,341	1,324	1,339	51,000	1,339
2022-12-21	1,340	1,350	1,323	1,325	87,800	1,325
2022-12-20	1,372	1,379	1,334	1,340	112,400	1,340
2022-12-19	1,331	1,370	1,325	1,366	171,900	1,366
2022-12-16	1,340	1,349	1,333	1,335	82,600	1,335
2022-12-15	1,345	1,345	1,339	1,343	36,100	1,343
2022-12-14	1,336	1,344	1,331	1,344	38,800	1,344
2022-12-13	1,341	1,341	1,330	1,331	29,100	1,331
2022-12-12	1,335	1,342	1,327	1,330	46,700	1,330
2022-12-09	1,331	1,337	1,329	1,334	32,300	1,334
2022-12-08	1,327	1,332	1,321	1,329	23,200	1,329
2022-12-07	1,323	1,334	1,320	1,327	34,300	1,327
2022-12-06	1,315	1,328	1,314	1,322	21,900	1,322
2022-12-05	1,310	1,320	1,310	1,319	28,500	1,319
2022-12-02	1,317	1,323	1,305	1,320	38,700	1,320
2022-12-01	1,328	1,328	1,318	1,322	25,500	1,322
2022-11-30	1,325	1,330	1,317	1,325	40,100	1,325
2022-11-29	1,315	1,327	1,308	1,321	34,800	1,321
2022-11-28	1,340	1,341	1,320	1,325	37,000	1,325
2022-11-25	1,335	1,337	1,328	1,332	30,900	1,332
2022-11-24	1,347	1,347	1,330	1,335	53,900	1,335
2022-11-22	1,340	1,346	1,335	1,344	30,300	1,344
2022-11-21	1,342	1,342	1,330	1,334	24,100	1,334
2022-11-18	1,335	1,345	1,329	1,340	33,200	1,340
2022-11-17	1,328	1,335	1,320	1,333	21,400	1,333
2022-11-16	1,322	1,328	1,318	1,325	17,900	1,325
2022-11-15	1,314	1,331	1,308	1,324	25,000	1,324
2022-11-14	1,320	1,321	1,309	1,314	24,200	1,314
2022-11-11	1,333	1,334	1,318	1,324	30,900	1,324
2022-11-10	1,315	1,331	1,311	1,326	31,300	1,326
2022-11-09	1,321	1,335	1,313	1,322	65,500	1,322
2022-11-08	1,296	1,311	1,295	1,306	24,700	1,306
2022-11-07	1,297	1,302	1,290	1,296	21,300	1,296
2022-11-04	1,284	1,299	1,284	1,293	27,000	1,293
2022-11-02	1,302	1,308	1,284	1,285	41,700	1,285
2022-11-01	1,296	1,309	1,294	1,306	30,100	1,306
2022-10-31	1,279	1,292	1,271	1,289	17,600	1,289
2022-10-28	1,271	1,279	1,262	1,263	59,200	1,263
2022-10-27	1,294	1,294	1,272	1,272	17,600	1,272
2022-10-26	1,294	1,296	1,287	1,294	16,200	1,294
2022-10-25	1,299	1,302	1,288	1,289	15,200	1,289
2022-10-24	1,310	1,314	1,297	1,299	34,400	1,299
2022-10-21	1,291	1,299	1,280	1,280	15,900	1,280
2022-10-20	1,298	1,304	1,294	1,298	23,900	1,298
2022-10-19	1,290	1,301	1,288	1,300	24,600	1,300
2022-10-18	1,301	1,303	1,290	1,298	19,800	1,298
2022-10-17	1,279	1,291	1,278	1,281	22,500	1,281
2022-10-14	1,282	1,288	1,260	1,281	30,400	1,281
2022-10-13	1,269	1,279	1,252	1,253	31,000	1,253
2022-10-12	1,288	1,288	1,271	1,279	26,200	1,279
2022-10-11	1,313	1,316	1,285	1,287	31,000	1,287
2022-10-07	1,301	1,324	1,300	1,319	28,600	1,319
2022-10-06	1,314	1,333	1,313	1,319	39,800	1,319
2022-10-05	1,320	1,328	1,309	1,320	62,300	1,320
2022-10-04	1,278	1,307	1,272	1,302	57,000	1,302
2022-10-03	1,244	1,254	1,232	1,254	39,500	1,254
2022-09-30	1,261	1,269	1,233	1,233	43,200	1,233
2022-09-29	1,229	1,261	1,226	1,256	76,800	1,256
2022-09-28	1,298	1,303	1,280	1,296	78,300	1,296
2022-09-27	1,320	1,323	1,295	1,298	91,500	1,298
2022-09-26	1,336	1,336	1,321	1,321	68,900	1,321
2022-09-22	1,327	1,342	1,324	1,341	28,300	1,341
2022-09-21	1,327	1,332	1,323	1,327	34,100	1,327
2022-09-20	1,332	1,342	1,324	1,327	44,400	1,327
2022-09-16	1,340	1,342	1,323	1,331	60,700	1,331
2022-09-15	1,337	1,346	1,332	1,342	44,600	1,342
2022-09-14	1,340	1,346	1,335	1,340	46,500	1,340
2022-09-13	1,346	1,352	1,341	1,347	43,700	1,347
2022-09-12	1,340	1,354	1,340	1,346	51,500	1,346
2022-09-09	1,325	1,339	1,325	1,336	40,000	1,336
2022-09-08	1,339	1,339	1,330	1,335	29,400	1,335
2022-09-07	1,332	1,332	1,318	1,330	41,200	1,330
2022-09-06	1,329	1,336	1,321	1,334	54,200	1,334
2022-09-05	1,319	1,329	1,307	1,329	58,500	1,329
2022-09-02	1,331	1,331	1,310	1,313	58,400	1,313
2022-09-01	1,331	1,332	1,312	1,323	86,400	1,323
2022-08-31	1,343	1,355	1,333	1,337	114,600	1,337
2022-08-30	1,337	1,364	1,331	1,348	62,700	1,348
2022-08-29	2,695	2,712	2,690	2,704	53,100	1,352
2022-08-26	2,741	2,758	2,732	2,732	31,600	1,366
2022-08-25	2,728	2,752	2,728	2,741	37,400	1,370.50
2022-08-24	2,694	2,725	2,683	2,725	37,500	1,362.50
2022-08-23	2,676	2,693	2,671	2,684	33,600	1,342
2022-08-22	2,686	2,695	2,676	2,686	29,600	1,343
2022-08-19	2,686	2,698	2,666	2,697	48,600	1,348.50
2022-08-18	2,644	2,672	2,637	2,666	37,500	1,333
2022-08-17	2,650	2,662	2,635	2,652	25,900	1,326
2022-08-16	2,656	2,674	2,641	2,641	21,200	1,320.50
2022-08-15	2,643	2,664	2,639	2,647	36,100	1,323.50
2022-08-12	2,673	2,693	2,638	2,643	83,300	1,321.50
2022-08-10	2,695	2,704	2,654	2,663	51,100	1,331.50
2022-08-09	2,694	2,728	2,690	2,715	35,400	1,357.50
2022-08-08	2,671	2,708	2,671	2,700	30,800	1,350
2022-08-05	2,670	2,698	2,661	2,679	30,400	1,339.50
2022-08-04	2,662	2,688	2,660	2,679	36,600	1,339.50
2022-08-03	2,660	2,662	2,644	2,652	30,900	1,326
2022-08-02	2,654	2,662	2,645	2,660	38,800	1,330
2022-08-01	2,668	2,677	2,650	2,658	41,000	1,329
2022-07-29	2,659	2,663	2,643	2,663	33,100	1,331.50
2022-07-28	2,668	2,668	2,637	2,659	51,700	1,329.50
2022-07-27	2,674	2,674	2,652	2,659	28,400	1,329.50
2022-07-26	2,650	2,676	2,646	2,666	34,700	1,333
2022-07-25	2,650	2,651	2,631	2,646	16,100	1,323
2022-07-22	2,649	2,663	2,644	2,650	35,200	1,325
2022-07-21	2,652	2,657	2,639	2,650	28,500	1,325
2022-07-20	2,678	2,678	2,644	2,648	32,700	1,324
2022-07-19	2,664	2,678	2,643	2,658	19,000	1,329
2022-07-15	2,657	2,657	2,615	2,646	29,400	1,323
2022-07-14	2,663	2,678	2,653	2,669	21,100	1,334.50
2022-07-13	2,660	2,670	2,638	2,659	15,500	1,329.50
2022-07-12	2,665	2,665	2,636	2,657	20,700	1,328.50
2022-07-11	2,650	2,675	2,639	2,653	33,300	1,326.50
2022-07-08	2,660	2,668	2,625	2,633	28,700	1,316.50
2022-07-07	2,652	2,664	2,628	2,660	12,200	1,330
2022-07-06	2,638	2,651	2,616	2,643	18,500	1,321.50
2022-07-05	2,653	2,675	2,642	2,665	20,000	1,332.50
2022-07-04	2,668	2,684	2,638	2,668	25,800	1,334
2022-07-01	2,638	2,665	2,630	2,664	27,900	1,332
2022-06-30	2,695	2,695	2,638	2,649	32,600	1,324.50
2022-06-29	2,680	2,696	2,655	2,696	62,400	1,348
2022-06-28	2,690	2,699	2,655	2,681	31,200	1,340.50
2022-06-27	2,696	2,696	2,656	2,690	14,500	1,345
2022-06-24	2,642	2,678	2,627	2,668	15,100	1,334
2022-06-23	2,644	2,674	2,631	2,641	15,700	1,320.50
2022-06-22	2,631	2,645	2,603	2,644	16,000	1,322
2022-06-21	2,577	2,642	2,573	2,630	17,000	1,315
2022-06-20	2,619	2,641	2,567	2,584	25,200	1,292
2022-06-17	2,581	2,631	2,551	2,619	28,500	1,309.50
2022-06-16	2,630	2,655	2,607	2,613	18,900	1,306.50
2022-06-15	2,669	2,678	2,610	2,616	27,300	1,308
2022-06-14	2,660	2,683	2,650	2,682	27,300	1,341
2022-06-13	2,655	2,695	2,629	2,694	27,900	1,347
2022-06-10	2,686	2,697	2,651	2,676	26,800	1,338
2022-06-09	2,700	2,707	2,677	2,686	36,900	1,343
2022-06-08	2,691	2,714	2,683	2,700	40,600	1,350
2022-06-07	2,677	2,712	2,671	2,678	52,900	1,339
2022-06-06	2,591	2,667	2,578	2,662	57,300	1,331
2022-06-03	2,610	2,610	2,581	2,588	16,600	1,294
2022-06-02	2,609	2,629	2,592	2,601	26,100	1,300.50
2022-06-01	2,580	2,614	2,563	2,609	31,200	1,304.50
2022-05-31	2,600	2,610	2,562	2,587	16,100	1,293.50
2022-05-30	2,522	2,592	2,522	2,590	38,000	1,295
2022-05-27	2,532	2,542	2,494	2,508	26,300	1,254
2022-05-26	2,543	2,570	2,522	2,522	13,600	1,261
2022-05-25	2,533	2,557	2,529	2,542	21,300	1,271
2022-05-24	2,598	2,612	2,533	2,543	35,000	1,271.50
2022-05-23	2,596	2,605	2,575	2,596	32,900	1,298
2022-05-20	2,573	2,608	2,564	2,601	25,600	1,300.50
2022-05-19	2,519	2,590	2,485	2,573	37,200	1,286.50
2022-05-18	2,579	2,616	2,549	2,555	41,600	1,277.50
2022-05-17	2,548	2,586	2,543	2,563	41,200	1,281.50
2022-05-16	2,550	2,580	2,505	2,548	40,600	1,274
2022-05-13	2,470	2,555	2,470	2,550	60,600	1,275
2022-05-12	2,535	2,541	2,457	2,470	66,100	1,235
2022-05-11	2,420	2,555	2,406	2,525	305,900	1,262.50
2022-05-10	2,224	2,224	2,158	2,190	31,900	1,095
2022-05-09	2,268	2,275	2,232	2,232	22,800	1,116
2022-05-06	2,245	2,268	2,238	2,267	24,600	1,133.50
2022-05-02	2,178	2,245	2,168	2,244	46,300	1,122
2022-04-28	2,144	2,182	2,125	2,167	24,600	1,083.50
2022-04-27	2,094	2,144	2,051	2,144	51,100	1,072
2022-04-26	2,065	2,065	2,042	2,060	13,300	1,030
2022-04-25	2,086	2,086	2,053	2,061	25,100	1,030.50
2022-04-22	2,110	2,110	2,092	2,106	8,600	1,053
2022-04-21	2,119	2,125	2,095	2,125	14,000	1,062.50
2022-04-20	2,110	2,135	2,101	2,119	16,900	1,059.50
2022-04-19	2,096	2,120	2,087	2,109	13,500	1,054.50
2022-04-18	2,113	2,113	2,087	2,097	16,200	1,048.50
2022-04-15	2,121	2,126	2,102	2,116	14,700	1,058
2022-04-14	2,102	2,149	2,102	2,134	12,800	1,067
2022-04-13	2,080	2,127	2,077	2,119	19,700	1,059.50
2022-04-12	2,093	2,110	2,080	2,088	18,300	1,044
2022-04-11	2,132	2,139	2,095	2,107	17,500	1,053.50
2022-04-08	2,115	2,132	2,108	2,131	19,200	1,065.50
2022-04-07	2,150	2,150	2,106	2,112	25,200	1,056
2022-04-06	2,195	2,195	2,160	2,161	21,800	1,080.50
2022-04-05	2,151	2,208	2,151	2,196	36,700	1,098
2022-04-04	2,145	2,154	2,123	2,148	36,000	1,074
2022-04-01	2,179	2,179	2,141	2,148	39,700	1,074
2022-03-31	2,250	2,250	2,195	2,197	34,200	1,098.50
2022-03-30	2,268	2,280	2,241	2,280	23,900	1,140
2022-03-29	2,314	2,320	2,278	2,313	72,500	1,156.50
2022-03-28	2,322	2,322	2,295	2,304	52,500	1,152
2022-03-25	2,347	2,347	2,288	2,301	65,500	1,150.50
2022-03-24	2,330	2,349	2,310	2,349	33,500	1,174.50
2022-03-23	2,354	2,364	2,324	2,346	42,600	1,173
2022-03-22	2,309	2,343	2,309	2,326	43,700	1,163
2022-03-18	2,285	2,298	2,267	2,298	41,300	1,149
2022-03-17	2,315	2,315	2,277	2,285	21,600	1,142.50
2022-03-16	2,304	2,304	2,278	2,289	23,200	1,144.50
2022-03-15	2,315	2,327	2,280	2,308	29,900	1,154
2022-03-14	2,300	2,319	2,266	2,294	26,400	1,147
2022-03-11	2,275	2,306	2,265	2,295	30,400	1,147.50
2022-03-10	2,260	2,288	2,251	2,288	24,700	1,144
2022-03-09	2,207	2,254	2,181	2,199	29,100	1,099.50
2022-03-08	2,258	2,268	2,191	2,208	54,400	1,104
2022-03-07	2,273	2,294	2,244	2,285	34,000	1,142.50
2022-03-04	2,310	2,313	2,248	2,277	51,300	1,138.50
2022-03-03	2,335	2,355	2,310	2,310	28,300	1,155
2022-03-02	2,289	2,319	2,278	2,305	24,700	1,152.50
2022-03-01	2,293	2,315	2,268	2,299	35,200	1,149.50
2022-02-28	2,212	2,289	2,210	2,274	49,300	1,137
2022-02-25	2,200	2,216	2,171	2,208	25,500	1,104
2022-02-24	2,208	2,225	2,171	2,191	44,500	1,095.50
2022-02-22	2,236	2,245	2,211	2,228	38,800	1,114
2022-02-21	2,302	2,302	2,235	2,244	70,400	1,122
2022-02-18	2,353	2,353	2,306	2,311	30,200	1,155.50
2022-02-17	2,339	2,367	2,322	2,353	32,100	1,176.50
2022-02-16	2,319	2,336	2,258	2,320	65,400	1,160
2022-02-15	2,387	2,389	2,300	2,301	71,000	1,150.50
2022-02-14	2,400	2,450	2,355	2,388	122,900	1,194
2022-02-10	2,695	2,695	2,636	2,643	17,900	1,321.50
2022-02-09	2,688	2,695	2,671	2,684	18,700	1,342
2022-02-08	2,667	2,694	2,657	2,671	29,800	1,335.50
2022-02-07	2,666	2,675	2,640	2,657	11,000	1,328.50
2022-02-04	2,640	2,668	2,625	2,666	15,300	1,333
2022-02-03	2,658	2,673	2,626	2,653	21,000	1,326.50
2022-02-02	2,588	2,657	2,586	2,657	20,000	1,328.50
2022-02-01	2,601	2,618	2,580	2,588	16,200	1,294
2022-01-31	2,531	2,595	2,526	2,588	12,200	1,294
2022-01-28	2,548	2,548	2,507	2,547	21,300	1,273.50
2022-01-27	2,593	2,610	2,508	2,510	40,900	1,255
2022-01-26	2,598	2,609	2,563	2,563	11,600	1,281.50
2022-01-25	2,610	2,619	2,573	2,598	28,600	1,299
2022-01-24	2,565	2,608	2,557	2,599	15,500	1,299.50
2022-01-21	2,570	2,579	2,522	2,579	20,400	1,289.50
2022-01-20	2,551	2,594	2,551	2,580	19,900	1,290
2022-01-19	2,586	2,597	2,551	2,551	27,100	1,275.50
2022-01-18	2,652	2,655	2,597	2,610	20,500	1,305
2022-01-17	2,677	2,684	2,630	2,630	19,600	1,315
2022-01-14	2,633	2,647	2,616	2,643	19,400	1,321.50
2022-01-13	2,619	2,655	2,613	2,648	19,700	1,324
2022-01-12	2,580	2,619	2,576	2,613	16,100	1,306.50
2022-01-11	2,555	2,589	2,555	2,561	18,600	1,280.50
2022-01-07	2,592	2,600	2,542	2,557	23,000	1,278.50
2022-01-06	2,604	2,609	2,575	2,578	29,500	1,289
2022-01-05	2,607	2,624	2,604	2,617	19,700	1,308.50
2022-01-04	2,600	2,607	2,571	2,606	25,100	1,303

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