極東貿易(8093)の株価時系列情報
極東貿易(8093)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,677 | 1,691 | 1,675 | 1,675 | 28,500 |
| 2024/07/25 | 1,695 | 1,696 | 1,676 | 1,677 | 55,300 |
| 2024/07/24 | 1,728 | 1,729 | 1,703 | 1,703 | 29,900 |
| 2024/07/23 | 1,740 | 1,746 | 1,727 | 1,728 | 19,600 |
| 2024/07/22 | 1,775 | 1,775 | 1,720 | 1,721 | 40,000 |
| 2024/07/19 | 1,793 | 1,793 | 1,761 | 1,763 | 31,200 |
| 2024/07/18 | 1,815 | 1,815 | 1,787 | 1,787 | 33,000 |
| 2024/07/17 | 1,816 | 1,822 | 1,808 | 1,811 | 27,400 |
| 2024/07/16 | 1,822 | 1,825 | 1,803 | 1,808 | 38,600 |
| 2024/07/12 | 1,783 | 1,809 | 1,783 | 1,805 | 53,400 |
| 2024/07/11 | 1,781 | 1,795 | 1,776 | 1,783 | 34,900 |
| 2024/07/10 | 1,790 | 1,790 | 1,764 | 1,775 | 28,800 |
| 2024/07/09 | 1,768 | 1,783 | 1,763 | 1,773 | 30,000 |
| 2024/07/08 | 1,790 | 1,790 | 1,763 | 1,765 | 30,700 |
| 2024/07/05 | 1,815 | 1,817 | 1,795 | 1,795 | 27,200 |
| 2024/07/04 | 1,810 | 1,825 | 1,807 | 1,812 | 43,800 |
| 2024/07/03 | 1,795 | 1,822 | 1,785 | 1,808 | 68,400 |
| 2024/07/02 | 1,796 | 1,801 | 1,790 | 1,801 | 32,600 |
| 2024/07/01 | 1,807 | 1,810 | 1,792 | 1,796 | 28,100 |
| 2024/06/28 | 1,804 | 1,810 | 1,792 | 1,800 | 27,000 |
| 2024/06/27 | 1,789 | 1,808 | 1,789 | 1,804 | 45,200 |
| 2024/06/26 | 1,775 | 1,784 | 1,765 | 1,782 | 28,400 |
| 2024/06/25 | 1,779 | 1,786 | 1,764 | 1,772 | 48,300 |
| 2024/06/24 | 1,751 | 1,763 | 1,745 | 1,756 | 31,200 |
| 2024/06/21 | 1,749 | 1,760 | 1,748 | 1,757 | 31,400 |
| 2024/06/20 | 1,747 | 1,748 | 1,735 | 1,741 | 39,400 |
| 2024/06/19 | 1,741 | 1,747 | 1,733 | 1,747 | 30,500 |
| 2024/06/18 | 1,725 | 1,732 | 1,720 | 1,731 | 21,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,699 | 1,711 | 37,800 |
| 2024/06/14 | 1,703 | 1,744 | 1,693 | 1,744 | 55,300 |
| 2024/06/13 | 1,720 | 1,720 | 1,693 | 1,693 | 32,800 |
| 2024/06/12 | 1,717 | 1,720 | 1,711 | 1,720 | 13,100 |
| 2024/06/11 | 1,714 | 1,725 | 1,710 | 1,713 | 41,000 |
| 2024/06/10 | 1,694 | 1,712 | 1,694 | 1,712 | 25,000 |
| 2024/06/07 | 1,699 | 1,701 | 1,688 | 1,694 | 19,000 |
| 2024/06/06 | 1,710 | 1,710 | 1,681 | 1,693 | 36,700 |
| 2024/06/05 | 1,720 | 1,720 | 1,695 | 1,699 | 34,400 |
| 2024/06/04 | 1,723 | 1,730 | 1,711 | 1,717 | 26,700 |
| 2024/06/03 | 1,713 | 1,730 | 1,708 | 1,723 | 44,500 |
| 2024/05/31 | 1,683 | 1,706 | 1,683 | 1,705 | 43,400 |
| 2024/05/30 | 1,680 | 1,687 | 1,670 | 1,683 | 59,800 |
| 2024/05/29 | 1,718 | 1,721 | 1,694 | 1,696 | 53,600 |
| 2024/05/28 | 1,722 | 1,726 | 1,708 | 1,712 | 26,700 |
| 2024/05/27 | 1,728 | 1,729 | 1,704 | 1,722 | 29,900 |
| 2024/05/24 | 1,702 | 1,735 | 1,701 | 1,729 | 33,800 |
| 2024/05/23 | 1,725 | 1,728 | 1,715 | 1,723 | 42,800 |
| 2024/05/22 | 1,760 | 1,760 | 1,726 | 1,726 | 83,800 |
| 2024/05/21 | 1,769 | 1,781 | 1,761 | 1,765 | 39,800 |
| 2024/05/20 | 1,798 | 1,800 | 1,763 | 1,768 | 82,200 |
| 2024/05/17 | 1,792 | 1,803 | 1,783 | 1,791 | 27,800 |
| 2024/05/16 | 1,806 | 1,809 | 1,783 | 1,796 | 46,200 |
| 2024/05/15 | 1,831 | 1,831 | 1,802 | 1,812 | 35,100 |
| 2024/05/14 | 1,818 | 1,821 | 1,804 | 1,821 | 41,600 |
| 2024/05/13 | 1,780 | 1,818 | 1,771 | 1,817 | 91,600 |
| 2024/05/10 | 1,895 | 1,919 | 1,763 | 1,779 | 387,100 |
| 2024/05/09 | 1,921 | 1,921 | 1,891 | 1,892 | 71,900 |
| 2024/05/08 | 1,958 | 1,961 | 1,927 | 1,927 | 33,700 |
| 2024/05/07 | 1,950 | 1,962 | 1,939 | 1,961 | 36,800 |
| 2024/05/02 | 1,945 | 1,957 | 1,941 | 1,946 | 23,800 |
| 2024/05/01 | 1,956 | 1,956 | 1,931 | 1,944 | 36,900 |
| 2024/04/30 | 1,946 | 1,963 | 1,937 | 1,951 | 40,200 |
| 2024/04/26 | 1,945 | 1,947 | 1,928 | 1,941 | 34,200 |
| 2024/04/25 | 1,961 | 1,972 | 1,945 | 1,945 | 24,100 |
| 2024/04/24 | 1,946 | 1,965 | 1,940 | 1,961 | 25,500 |
| 2024/04/23 | 1,943 | 1,946 | 1,924 | 1,939 | 23,300 |
| 2024/04/22 | 1,893 | 1,939 | 1,893 | 1,931 | 43,300 |
| 2024/04/19 | 1,930 | 1,930 | 1,875 | 1,890 | 51,500 |
| 2024/04/18 | 1,896 | 1,935 | 1,896 | 1,932 | 29,800 |
| 2024/04/17 | 1,917 | 1,934 | 1,897 | 1,912 | 55,000 |
| 2024/04/16 | 1,955 | 1,955 | 1,906 | 1,917 | 82,500 |
| 2024/04/15 | 1,971 | 1,975 | 1,955 | 1,973 | 27,200 |
| 2024/04/12 | 1,998 | 1,998 | 1,967 | 1,973 | 62,300 |
| 2024/04/11 | 1,981 | 1,998 | 1,959 | 1,991 | 46,200 |
| 2024/04/10 | 1,995 | 2,018 | 1,985 | 1,994 | 54,400 |
| 2024/04/09 | 1,965 | 1,990 | 1,965 | 1,990 | 35,500 |
| 2024/04/08 | 1,957 | 1,965 | 1,938 | 1,965 | 67,300 |
| 2024/04/05 | 1,953 | 1,982 | 1,945 | 1,954 | 64,900 |
| 2024/04/04 | 1,966 | 1,980 | 1,941 | 1,966 | 95,500 |
| 2024/04/03 | 1,967 | 1,993 | 1,952 | 1,966 | 113,600 |
| 2024/04/02 | 2,030 | 2,030 | 1,980 | 1,996 | 88,500 |
| 2024/04/01 | 2,067 | 2,078 | 2,014 | 2,028 | 130,300 |
| 2024/03/29 | 2,085 | 2,125 | 2,057 | 2,066 | 146,500 |
| 2024/03/28 | 2,145 | 2,169 | 2,081 | 2,081 | 198,100 |
| 2024/03/27 | 2,245 | 2,262 | 2,225 | 2,231 | 191,700 |
| 2024/03/26 | 2,210 | 2,232 | 2,202 | 2,230 | 66,100 |
| 2024/03/25 | 2,216 | 2,225 | 2,188 | 2,215 | 131,100 |
| 2024/03/22 | 2,236 | 2,237 | 2,206 | 2,210 | 127,700 |
| 2024/03/21 | 2,220 | 2,237 | 2,210 | 2,232 | 88,500 |
| 2024/03/19 | 2,195 | 2,214 | 2,174 | 2,202 | 71,200 |
| 2024/03/18 | 2,210 | 2,210 | 2,187 | 2,195 | 42,100 |
| 2024/03/15 | 2,175 | 2,198 | 2,172 | 2,183 | 38,900 |
| 2024/03/14 | 2,159 | 2,181 | 2,150 | 2,174 | 30,100 |
| 2024/03/13 | 2,176 | 2,193 | 2,131 | 2,148 | 48,800 |
| 2024/03/12 | 2,165 | 2,165 | 2,102 | 2,162 | 85,700 |
| 2024/03/11 | 2,230 | 2,230 | 2,165 | 2,174 | 88,300 |
| 2024/03/08 | 2,195 | 2,262 | 2,194 | 2,248 | 98,500 |
| 2024/03/07 | 2,200 | 2,215 | 2,192 | 2,201 | 49,200 |
| 2024/03/06 | 2,171 | 2,199 | 2,165 | 2,192 | 41,000 |
| 2024/03/05 | 2,157 | 2,193 | 2,138 | 2,185 | 82,300 |
| 2024/03/04 | 2,187 | 2,188 | 2,157 | 2,157 | 64,000 |
| 2024/03/01 | 2,218 | 2,218 | 2,165 | 2,168 | 163,000 |
| 2024/02/29 | 2,193 | 2,232 | 2,188 | 2,222 | 85,800 |
| 2024/02/28 | 2,189 | 2,198 | 2,180 | 2,193 | 36,300 |
| 2024/02/27 | 2,185 | 2,210 | 2,173 | 2,173 | 58,400 |
| 2024/02/26 | 2,170 | 2,187 | 2,156 | 2,169 | 56,600 |
| 2024/02/22 | 2,168 | 2,170 | 2,147 | 2,160 | 46,000 |
| 2024/02/21 | 2,138 | 2,160 | 2,138 | 2,150 | 41,500 |
| 2024/02/20 | 2,145 | 2,156 | 2,130 | 2,141 | 44,500 |
| 2024/02/19 | 2,094 | 2,132 | 2,094 | 2,130 | 36,600 |
| 2024/02/16 | 2,073 | 2,115 | 2,070 | 2,094 | 73,700 |
| 2024/02/15 | 2,084 | 2,095 | 2,048 | 2,060 | 92,500 |
| 2024/02/14 | 2,118 | 2,124 | 2,069 | 2,075 | 82,200 |
| 2024/02/13 | 2,100 | 2,126 | 2,062 | 2,118 | 163,500 |
| 2024/02/09 | 2,200 | 2,200 | 2,153 | 2,153 | 76,900 |
| 2024/02/08 | 2,220 | 2,221 | 2,174 | 2,195 | 89,800 |
| 2024/02/07 | 2,203 | 2,227 | 2,203 | 2,224 | 47,700 |
| 2024/02/06 | 2,220 | 2,227 | 2,200 | 2,204 | 72,300 |
| 2024/02/05 | 2,233 | 2,242 | 2,217 | 2,222 | 81,000 |
| 2024/02/02 | 2,213 | 2,228 | 2,191 | 2,221 | 57,400 |
| 2024/02/01 | 2,207 | 2,213 | 2,182 | 2,200 | 65,200 |
| 2024/01/31 | 2,190 | 2,222 | 2,178 | 2,216 | 58,800 |
| 2024/01/30 | 2,175 | 2,197 | 2,175 | 2,188 | 62,400 |
| 2024/01/29 | 2,137 | 2,170 | 2,137 | 2,170 | 60,800 |
| 2024/01/26 | 2,170 | 2,175 | 2,127 | 2,130 | 69,000 |
| 2024/01/25 | 2,135 | 2,161 | 2,135 | 2,154 | 48,100 |
| 2024/01/24 | 2,149 | 2,149 | 2,118 | 2,120 | 69,400 |
| 2024/01/23 | 2,180 | 2,186 | 2,141 | 2,144 | 70,900 |
| 2024/01/22 | 2,164 | 2,168 | 2,150 | 2,156 | 80,100 |
| 2024/01/19 | 2,135 | 2,139 | 2,114 | 2,132 | 57,600 |
| 2024/01/18 | 2,085 | 2,123 | 2,085 | 2,115 | 52,800 |
| 2024/01/17 | 2,095 | 2,117 | 2,083 | 2,083 | 102,300 |
| 2024/01/16 | 2,087 | 2,087 | 2,075 | 2,080 | 32,800 |
| 2024/01/15 | 2,063 | 2,092 | 2,061 | 2,088 | 56,600 |
| 2024/01/12 | 2,085 | 2,093 | 2,052 | 2,058 | 70,300 |
| 2024/01/11 | 2,088 | 2,096 | 2,075 | 2,084 | 66,200 |
| 2024/01/10 | 2,055 | 2,069 | 2,041 | 2,061 | 66,900 |
| 2024/01/09 | 2,040 | 2,059 | 2,033 | 2,055 | 78,100 |
| 2024/01/05 | 2,039 | 2,050 | 2,025 | 2,037 | 67,100 |
| 2024/01/04 | 1,966 | 2,009 | 1,953 | 2,007 | 96,300 |
| 2023/12/29 | 1,965 | 1,974 | 1,945 | 1,959 | 44,200 |
| 2023/12/28 | 1,933 | 1,984 | 1,933 | 1,967 | 70,500 |
| 2023/12/27 | 1,937 | 1,943 | 1,923 | 1,931 | 45,300 |
| 2023/12/26 | 1,909 | 1,935 | 1,902 | 1,935 | 44,800 |
| 2023/12/25 | 1,908 | 1,912 | 1,894 | 1,902 | 28,000 |
| 2023/12/22 | 1,875 | 1,900 | 1,875 | 1,896 | 30,200 |
| 2023/12/21 | 1,865 | 1,872 | 1,855 | 1,866 | 28,500 |
| 2023/12/20 | 1,900 | 1,900 | 1,871 | 1,877 | 33,500 |
| 2023/12/19 | 1,895 | 1,899 | 1,867 | 1,884 | 48,000 |
| 2023/12/18 | 1,900 | 1,902 | 1,858 | 1,886 | 65,200 |
| 2023/12/15 | 1,896 | 1,900 | 1,885 | 1,892 | 31,500 |
| 2023/12/14 | 1,915 | 1,918 | 1,870 | 1,879 | 39,100 |
| 2023/12/13 | 1,906 | 1,923 | 1,906 | 1,914 | 45,600 |
| 2023/12/12 | 1,924 | 1,930 | 1,897 | 1,902 | 40,700 |
| 2023/12/11 | 1,900 | 1,915 | 1,892 | 1,912 | 59,100 |
| 2023/12/08 | 1,902 | 1,902 | 1,857 | 1,863 | 60,100 |
| 2023/12/07 | 1,899 | 1,908 | 1,896 | 1,902 | 25,900 |
| 2023/12/06 | 1,882 | 1,914 | 1,880 | 1,911 | 53,300 |
| 2023/12/05 | 1,872 | 1,876 | 1,860 | 1,860 | 26,800 |
| 2023/12/04 | 1,880 | 1,882 | 1,861 | 1,878 | 25,400 |
| 2023/12/01 | 1,898 | 1,910 | 1,881 | 1,884 | 51,200 |
| 2023/11/30 | 1,830 | 1,888 | 1,828 | 1,888 | 60,200 |
| 2023/11/29 | 1,836 | 1,846 | 1,827 | 1,828 | 22,400 |
| 2023/11/28 | 1,813 | 1,839 | 1,813 | 1,836 | 26,100 |
| 2023/11/27 | 1,816 | 1,823 | 1,811 | 1,813 | 15,600 |
| 2023/11/24 | 1,828 | 1,828 | 1,806 | 1,818 | 19,700 |
| 2023/11/22 | 1,795 | 1,813 | 1,795 | 1,808 | 11,600 |
| 2023/11/21 | 1,814 | 1,814 | 1,781 | 1,797 | 23,100 |
| 2023/11/20 | 1,820 | 1,828 | 1,790 | 1,790 | 36,800 |
| 2023/11/17 | 1,768 | 1,817 | 1,768 | 1,817 | 35,800 |
| 2023/11/16 | 1,778 | 1,784 | 1,766 | 1,775 | 20,500 |
| 2023/11/15 | 1,792 | 1,794 | 1,776 | 1,789 | 34,900 |
| 2023/11/14 | 1,782 | 1,796 | 1,777 | 1,780 | 21,100 |
| 2023/11/13 | 1,802 | 1,802 | 1,769 | 1,782 | 24,500 |
| 2023/11/10 | 1,725 | 1,780 | 1,712 | 1,779 | 41,200 |
| 2023/11/09 | 1,768 | 1,781 | 1,728 | 1,776 | 39,600 |
| 2023/11/08 | 1,800 | 1,812 | 1,743 | 1,750 | 72,300 |
| 2023/11/07 | 1,824 | 1,830 | 1,800 | 1,800 | 22,900 |
| 2023/11/06 | 1,840 | 1,840 | 1,806 | 1,821 | 35,100 |
| 2023/11/02 | 1,843 | 1,843 | 1,795 | 1,804 | 34,600 |
| 2023/11/01 | 1,802 | 1,820 | 1,801 | 1,813 | 44,200 |
| 2023/10/31 | 1,776 | 1,784 | 1,757 | 1,784 | 31,800 |
| 2023/10/30 | 1,767 | 1,787 | 1,750 | 1,769 | 54,300 |
| 2023/10/27 | 1,758 | 1,789 | 1,754 | 1,789 | 32,100 |
| 2023/10/26 | 1,750 | 1,760 | 1,729 | 1,739 | 37,500 |
| 2023/10/25 | 1,769 | 1,775 | 1,752 | 1,752 | 21,000 |
| 2023/10/24 | 1,750 | 1,757 | 1,696 | 1,753 | 63,800 |
| 2023/10/23 | 1,755 | 1,771 | 1,735 | 1,735 | 46,100 |
| 2023/10/20 | 1,770 | 1,780 | 1,756 | 1,773 | 24,400 |
| 2023/10/19 | 1,790 | 1,795 | 1,774 | 1,777 | 24,200 |
| 2023/10/18 | 1,782 | 1,801 | 1,782 | 1,799 | 24,000 |
| 2023/10/17 | 1,802 | 1,813 | 1,777 | 1,783 | 29,100 |
| 2023/10/16 | 1,796 | 1,810 | 1,781 | 1,789 | 28,200 |
| 2023/10/13 | 1,834 | 1,835 | 1,805 | 1,814 | 32,200 |
| 2023/10/12 | 1,843 | 1,849 | 1,827 | 1,847 | 30,900 |
| 2023/10/11 | 1,865 | 1,879 | 1,837 | 1,841 | 40,000 |
| 2023/10/10 | 1,835 | 1,848 | 1,831 | 1,843 | 37,800 |
| 2023/10/06 | 1,770 | 1,804 | 1,770 | 1,797 | 37,800 |
| 2023/10/05 | 1,744 | 1,785 | 1,740 | 1,773 | 61,000 |
| 2023/10/04 | 1,775 | 1,783 | 1,730 | 1,730 | 114,500 |
| 2023/10/03 | 1,859 | 1,859 | 1,800 | 1,801 | 67,600 |