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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,853 | 1,900 | 1,853 | 1,866 | 66,300 |
| 2023/09/29 | 1,921 | 1,921 | 1,830 | 1,839 | 110,000 |
| 2023/09/28 | 1,898 | 1,935 | 1,889 | 1,920 | 68,600 |
| 2023/09/27 | 1,932 | 1,935 | 1,907 | 1,935 | 84,300 |
| 2023/09/26 | 1,942 | 1,943 | 1,932 | 1,935 | 34,600 |
| 2023/09/25 | 1,940 | 1,952 | 1,929 | 1,940 | 56,500 |
| 2023/09/22 | 1,920 | 1,934 | 1,901 | 1,921 | 61,100 |
| 2023/09/21 | 1,930 | 1,953 | 1,928 | 1,931 | 64,500 |
| 2023/09/20 | 1,979 | 1,983 | 1,926 | 1,930 | 142,300 |
| 2023/09/19 | 1,966 | 1,979 | 1,957 | 1,976 | 73,300 |
| 2023/09/15 | 1,960 | 1,979 | 1,958 | 1,966 | 72,000 |
| 2023/09/14 | 1,950 | 1,960 | 1,945 | 1,953 | 38,600 |
| 2023/09/13 | 1,941 | 1,951 | 1,935 | 1,950 | 73,800 |
| 2023/09/12 | 1,949 | 1,949 | 1,926 | 1,941 | 32,100 |
| 2023/09/11 | 1,927 | 1,939 | 1,919 | 1,936 | 38,100 |
| 2023/09/08 | 1,910 | 1,928 | 1,901 | 1,917 | 38,800 |
| 2023/09/07 | 1,950 | 1,963 | 1,931 | 1,933 | 52,200 |
| 2023/09/06 | 1,955 | 1,961 | 1,942 | 1,954 | 48,600 |
| 2023/09/05 | 1,948 | 1,961 | 1,927 | 1,958 | 55,800 |
| 2023/09/04 | 1,925 | 1,948 | 1,917 | 1,948 | 48,400 |
| 2023/09/01 | 1,892 | 1,907 | 1,888 | 1,905 | 47,900 |
| 2023/08/31 | 1,875 | 1,893 | 1,875 | 1,890 | 52,300 |
| 2023/08/30 | 1,856 | 1,875 | 1,850 | 1,867 | 57,300 |
| 2023/08/29 | 1,840 | 1,850 | 1,837 | 1,846 | 21,700 |
| 2023/08/28 | 1,823 | 1,842 | 1,820 | 1,840 | 27,800 |
| 2023/08/25 | 1,808 | 1,812 | 1,795 | 1,808 | 21,500 |
| 2023/08/24 | 1,803 | 1,815 | 1,802 | 1,809 | 23,500 |
| 2023/08/23 | 1,797 | 1,810 | 1,785 | 1,808 | 20,200 |
| 2023/08/22 | 1,783 | 1,801 | 1,776 | 1,788 | 35,600 |
| 2023/08/21 | 1,782 | 1,807 | 1,782 | 1,788 | 26,300 |
| 2023/08/18 | 1,773 | 1,794 | 1,771 | 1,782 | 36,300 |
| 2023/08/17 | 1,791 | 1,794 | 1,746 | 1,791 | 75,000 |
| 2023/08/16 | 1,837 | 1,846 | 1,807 | 1,808 | 48,600 |
| 2023/08/15 | 1,853 | 1,860 | 1,837 | 1,844 | 41,100 |
| 2023/08/14 | 1,820 | 1,855 | 1,818 | 1,855 | 73,100 |
| 2023/08/10 | 1,790 | 1,820 | 1,782 | 1,820 | 57,400 |
| 2023/08/09 | 1,801 | 1,808 | 1,788 | 1,798 | 29,800 |
| 2023/08/08 | 1,804 | 1,815 | 1,801 | 1,801 | 19,600 |
| 2023/08/07 | 1,791 | 1,803 | 1,785 | 1,796 | 22,300 |
| 2023/08/04 | 1,781 | 1,791 | 1,772 | 1,787 | 26,400 |
| 2023/08/03 | 1,792 | 1,794 | 1,764 | 1,779 | 44,000 |
| 2023/08/02 | 1,804 | 1,813 | 1,791 | 1,801 | 45,900 |
| 2023/08/01 | 1,786 | 1,813 | 1,786 | 1,802 | 47,200 |
| 2023/07/31 | 1,785 | 1,803 | 1,777 | 1,786 | 62,300 |
| 2023/07/28 | 1,769 | 1,777 | 1,752 | 1,768 | 57,700 |
| 2023/07/27 | 1,772 | 1,778 | 1,754 | 1,775 | 33,700 |
| 2023/07/26 | 1,780 | 1,780 | 1,771 | 1,773 | 24,900 |
| 2023/07/25 | 1,782 | 1,783 | 1,771 | 1,778 | 33,500 |
| 2023/07/24 | 1,760 | 1,780 | 1,758 | 1,777 | 31,000 |
| 2023/07/21 | 1,753 | 1,762 | 1,752 | 1,758 | 24,400 |
| 2023/07/20 | 1,765 | 1,768 | 1,750 | 1,752 | 23,200 |
| 2023/07/19 | 1,746 | 1,760 | 1,720 | 1,760 | 53,700 |
| 2023/07/18 | 1,706 | 1,734 | 1,702 | 1,731 | 42,000 |
| 2023/07/14 | 1,706 | 1,713 | 1,684 | 1,696 | 39,300 |
| 2023/07/13 | 1,699 | 1,707 | 1,670 | 1,694 | 54,600 |
| 2023/07/12 | 1,731 | 1,731 | 1,694 | 1,699 | 67,400 |
| 2023/07/11 | 1,756 | 1,760 | 1,722 | 1,722 | 41,000 |
| 2023/07/10 | 1,746 | 1,773 | 1,742 | 1,745 | 47,200 |
| 2023/07/07 | 1,752 | 1,761 | 1,722 | 1,745 | 68,300 |
| 2023/07/06 | 1,763 | 1,783 | 1,752 | 1,761 | 57,600 |
| 2023/07/05 | 1,760 | 1,768 | 1,744 | 1,764 | 41,800 |
| 2023/07/04 | 1,766 | 1,772 | 1,754 | 1,765 | 62,300 |
| 2023/07/03 | 1,762 | 1,774 | 1,758 | 1,765 | 47,800 |
| 2023/06/30 | 1,750 | 1,770 | 1,741 | 1,756 | 75,200 |
| 2023/06/29 | 1,746 | 1,770 | 1,741 | 1,745 | 64,200 |
| 2023/06/28 | 1,720 | 1,746 | 1,717 | 1,746 | 93,300 |
| 2023/06/27 | 1,671 | 1,707 | 1,664 | 1,705 | 55,500 |
| 2023/06/26 | 1,668 | 1,687 | 1,647 | 1,672 | 58,200 |
| 2023/06/23 | 1,696 | 1,704 | 1,655 | 1,671 | 71,600 |
| 2023/06/22 | 1,692 | 1,707 | 1,686 | 1,695 | 59,400 |
| 2023/06/21 | 1,694 | 1,698 | 1,682 | 1,687 | 45,400 |
| 2023/06/20 | 1,672 | 1,709 | 1,672 | 1,691 | 52,900 |
| 2023/06/19 | 1,700 | 1,701 | 1,660 | 1,672 | 93,300 |
| 2023/06/16 | 1,681 | 1,697 | 1,666 | 1,692 | 61,700 |
| 2023/06/15 | 1,655 | 1,680 | 1,649 | 1,680 | 52,000 |
| 2023/06/14 | 1,645 | 1,650 | 1,638 | 1,648 | 60,600 |
| 2023/06/13 | 1,643 | 1,650 | 1,635 | 1,635 | 77,900 |
| 2023/06/12 | 1,623 | 1,635 | 1,608 | 1,624 | 82,500 |
| 2023/06/09 | 1,603 | 1,615 | 1,600 | 1,608 | 60,400 |
| 2023/06/08 | 1,584 | 1,605 | 1,584 | 1,596 | 62,300 |
| 2023/06/07 | 1,591 | 1,597 | 1,578 | 1,584 | 61,400 |
| 2023/06/06 | 1,583 | 1,588 | 1,576 | 1,584 | 34,300 |
| 2023/06/05 | 1,595 | 1,602 | 1,583 | 1,583 | 54,900 |
| 2023/06/02 | 1,567 | 1,584 | 1,562 | 1,582 | 41,300 |
| 2023/06/01 | 1,554 | 1,573 | 1,552 | 1,555 | 40,000 |
| 2023/05/31 | 1,584 | 1,584 | 1,540 | 1,540 | 56,600 |
| 2023/05/30 | 1,574 | 1,585 | 1,558 | 1,585 | 59,100 |
| 2023/05/29 | 1,573 | 1,583 | 1,566 | 1,573 | 65,400 |
| 2023/05/26 | 1,549 | 1,569 | 1,547 | 1,554 | 52,400 |
| 2023/05/25 | 1,542 | 1,554 | 1,539 | 1,552 | 28,600 |
| 2023/05/24 | 1,536 | 1,550 | 1,536 | 1,546 | 16,600 |
| 2023/05/23 | 1,555 | 1,560 | 1,535 | 1,543 | 51,400 |
| 2023/05/22 | 1,548 | 1,559 | 1,545 | 1,554 | 26,500 |
| 2023/05/19 | 1,549 | 1,559 | 1,547 | 1,548 | 39,000 |
| 2023/05/18 | 1,540 | 1,547 | 1,531 | 1,545 | 36,300 |
| 2023/05/17 | 1,525 | 1,538 | 1,523 | 1,532 | 37,700 |
| 2023/05/16 | 1,530 | 1,534 | 1,519 | 1,530 | 29,600 |
| 2023/05/15 | 1,527 | 1,531 | 1,516 | 1,522 | 47,500 |
| 2023/05/12 | 1,525 | 1,527 | 1,501 | 1,521 | 59,000 |
| 2023/05/11 | 1,545 | 1,545 | 1,525 | 1,528 | 39,300 |
| 2023/05/10 | 1,557 | 1,558 | 1,534 | 1,546 | 41,400 |
| 2023/05/09 | 1,534 | 1,550 | 1,533 | 1,549 | 45,400 |
| 2023/05/08 | 1,520 | 1,534 | 1,520 | 1,534 | 34,300 |
| 2023/05/02 | 1,512 | 1,538 | 1,510 | 1,530 | 58,600 |
| 2023/05/01 | 1,518 | 1,521 | 1,495 | 1,511 | 36,300 |
| 2023/04/28 | 1,519 | 1,519 | 1,502 | 1,515 | 30,200 |
| 2023/04/27 | 1,493 | 1,508 | 1,488 | 1,505 | 35,500 |
| 2023/04/26 | 1,499 | 1,504 | 1,490 | 1,495 | 28,500 |
| 2023/04/25 | 1,502 | 1,516 | 1,502 | 1,510 | 25,900 |
| 2023/04/24 | 1,515 | 1,517 | 1,497 | 1,502 | 26,800 |
| 2023/04/21 | 1,502 | 1,519 | 1,493 | 1,514 | 48,700 |
| 2023/04/20 | 1,493 | 1,508 | 1,490 | 1,502 | 31,600 |
| 2023/04/19 | 1,480 | 1,493 | 1,477 | 1,493 | 28,900 |
| 2023/04/18 | 1,474 | 1,487 | 1,469 | 1,485 | 57,900 |
| 2023/04/17 | 1,475 | 1,477 | 1,466 | 1,471 | 39,900 |
| 2023/04/14 | 1,465 | 1,473 | 1,464 | 1,469 | 37,200 |
| 2023/04/13 | 1,459 | 1,465 | 1,452 | 1,464 | 26,500 |
| 2023/04/12 | 1,448 | 1,468 | 1,448 | 1,459 | 30,600 |
| 2023/04/11 | 1,437 | 1,448 | 1,434 | 1,447 | 32,000 |
| 2023/04/10 | 1,443 | 1,451 | 1,433 | 1,436 | 34,300 |
| 2023/04/07 | 1,442 | 1,447 | 1,439 | 1,443 | 29,600 |
| 2023/04/06 | 1,447 | 1,456 | 1,425 | 1,427 | 76,600 |
| 2023/04/05 | 1,477 | 1,477 | 1,455 | 1,458 | 50,700 |
| 2023/04/04 | 1,487 | 1,490 | 1,476 | 1,489 | 43,100 |
| 2023/04/03 | 1,518 | 1,520 | 1,483 | 1,487 | 59,700 |
| 2023/03/31 | 1,479 | 1,514 | 1,476 | 1,506 | 80,400 |
| 2023/03/30 | 1,483 | 1,488 | 1,447 | 1,469 | 140,600 |
| 2023/03/29 | 1,537 | 1,543 | 1,530 | 1,538 | 132,400 |
| 2023/03/28 | 1,545 | 1,553 | 1,530 | 1,530 | 79,600 |
| 2023/03/27 | 1,525 | 1,534 | 1,515 | 1,533 | 105,700 |
| 2023/03/24 | 1,516 | 1,519 | 1,501 | 1,512 | 82,500 |
| 2023/03/23 | 1,490 | 1,521 | 1,484 | 1,520 | 47,200 |
| 2023/03/22 | 1,479 | 1,504 | 1,479 | 1,500 | 41,700 |
| 2023/03/20 | 1,485 | 1,490 | 1,457 | 1,458 | 97,800 |
| 2023/03/17 | 1,509 | 1,520 | 1,495 | 1,495 | 79,700 |
| 2023/03/16 | 1,492 | 1,498 | 1,471 | 1,495 | 115,600 |
| 2023/03/15 | 1,501 | 1,528 | 1,500 | 1,517 | 61,400 |
| 2023/03/14 | 1,501 | 1,502 | 1,462 | 1,480 | 138,000 |
| 2023/03/13 | 1,520 | 1,527 | 1,492 | 1,526 | 116,000 |
| 2023/03/10 | 1,549 | 1,566 | 1,546 | 1,550 | 83,200 |
| 2023/03/09 | 1,565 | 1,568 | 1,560 | 1,561 | 52,300 |
| 2023/03/08 | 1,559 | 1,559 | 1,541 | 1,556 | 71,100 |
| 2023/03/07 | 1,547 | 1,560 | 1,542 | 1,559 | 75,200 |
| 2023/03/06 | 1,555 | 1,555 | 1,541 | 1,551 | 79,900 |
| 2023/03/03 | 1,545 | 1,549 | 1,526 | 1,533 | 101,400 |
| 2023/03/02 | 1,538 | 1,549 | 1,536 | 1,541 | 54,700 |
| 2023/03/01 | 1,530 | 1,543 | 1,523 | 1,537 | 56,500 |
| 2023/02/28 | 1,577 | 1,584 | 1,528 | 1,528 | 119,800 |
| 2023/02/27 | 1,520 | 1,559 | 1,520 | 1,557 | 99,600 |
| 2023/02/24 | 1,485 | 1,514 | 1,484 | 1,513 | 114,000 |
| 2023/02/22 | 1,462 | 1,491 | 1,459 | 1,485 | 142,100 |
| 2023/02/21 | 1,454 | 1,463 | 1,446 | 1,457 | 95,400 |
| 2023/02/20 | 1,445 | 1,455 | 1,442 | 1,446 | 78,300 |
| 2023/02/17 | 1,420 | 1,438 | 1,415 | 1,436 | 62,100 |
| 2023/02/16 | 1,430 | 1,453 | 1,422 | 1,430 | 138,300 |
| 2023/02/15 | 1,403 | 1,427 | 1,399 | 1,427 | 143,900 |
| 2023/02/14 | 1,398 | 1,405 | 1,388 | 1,400 | 81,800 |
| 2023/02/13 | 1,382 | 1,388 | 1,361 | 1,388 | 136,200 |
| 2023/02/10 | 1,404 | 1,409 | 1,373 | 1,382 | 162,800 |
| 2023/02/09 | 1,398 | 1,409 | 1,396 | 1,404 | 86,500 |
| 2023/02/08 | 1,395 | 1,400 | 1,388 | 1,400 | 76,300 |
| 2023/02/07 | 1,399 | 1,404 | 1,392 | 1,396 | 75,700 |
| 2023/02/06 | 1,404 | 1,407 | 1,397 | 1,401 | 62,900 |
| 2023/02/03 | 1,403 | 1,403 | 1,390 | 1,398 | 53,700 |
| 2023/02/02 | 1,404 | 1,407 | 1,390 | 1,393 | 83,100 |
| 2023/02/01 | 1,390 | 1,403 | 1,385 | 1,403 | 93,500 |
| 2023/01/31 | 1,425 | 1,428 | 1,384 | 1,388 | 225,000 |
| 2023/01/30 | 1,420 | 1,430 | 1,413 | 1,425 | 109,800 |
| 2023/01/27 | 1,409 | 1,418 | 1,409 | 1,413 | 73,600 |
| 2023/01/26 | 1,411 | 1,418 | 1,396 | 1,407 | 116,800 |
| 2023/01/25 | 1,423 | 1,423 | 1,395 | 1,410 | 186,500 |
| 2023/01/24 | 1,440 | 1,457 | 1,432 | 1,433 | 162,700 |
| 2023/01/23 | 1,430 | 1,441 | 1,427 | 1,430 | 78,600 |
| 2023/01/20 | 1,425 | 1,431 | 1,412 | 1,425 | 62,400 |
| 2023/01/19 | 1,410 | 1,432 | 1,401 | 1,430 | 69,500 |
| 2023/01/18 | 1,390 | 1,429 | 1,389 | 1,421 | 138,100 |
| 2023/01/17 | 1,373 | 1,395 | 1,373 | 1,387 | 47,800 |
| 2023/01/16 | 1,367 | 1,372 | 1,352 | 1,370 | 67,200 |
| 2023/01/13 | 1,391 | 1,395 | 1,372 | 1,378 | 81,800 |
| 2023/01/12 | 1,390 | 1,405 | 1,389 | 1,398 | 84,300 |
| 2023/01/11 | 1,363 | 1,387 | 1,362 | 1,387 | 94,300 |
| 2023/01/10 | 1,355 | 1,355 | 1,344 | 1,355 | 35,700 |
| 2023/01/06 | 1,331 | 1,342 | 1,327 | 1,340 | 35,200 |
| 2023/01/05 | 1,340 | 1,340 | 1,324 | 1,335 | 60,900 |
| 2023/01/04 | 1,366 | 1,366 | 1,340 | 1,340 | 53,900 |