8093 極東貿易(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	280	280	277	280	7,000	700
1998-12-28	282	282	280	280	7,000	700
1998-12-24	278	279	277	279	5,000	697.50
1998-12-22	283	283	275	275	75,000	687.50
1998-12-21	281	283	281	283	5,000	707.50
1998-12-18	279	280	278	280	47,000	700
1998-12-17	283	283	273	273	56,000	682.50
1998-12-16	280	283	280	280	19,000	700
1998-12-15	280	280	280	280	14,000	700
1998-12-14	281	281	280	280	5,000	700
1998-12-11	283	284	281	282	57,000	705
1998-12-10	281	283	281	283	72,000	707.50
1998-12-09	282	282	280	281	30,000	702.50
1998-12-08	283	283	281	282	30,000	705
1998-12-07	284	285	284	284	11,000	710
1998-12-04	286	286	283	283	4,000	707.50
1998-12-03	285	286	285	286	10,000	715
1998-12-02	293	293	283	284	19,000	710
1998-12-01	300	300	290	293	14,000	732.50
1998-11-30	310	310	309	309	39,000	772.50
1998-11-27	307	310	307	309	21,000	772.50
1998-11-26	300	309	300	304	33,000	760
1998-11-25	295	300	295	300	43,000	750
1998-11-24	281	298	281	281	67,000	702.50
1998-11-20	275	280	275	277	28,000	692.50
1998-11-19	274	274	270	270	11,000	675
1998-11-18	267	270	267	270	35,000	675
1998-11-17	260	265	260	265	42,000	662.50
1998-11-16	260	260	260	260	3,000	650
1998-11-13	251	260	251	260	6,000	650
1998-11-12	260	260	259	259	49,000	647.50
1998-11-11	252	252	242	245	34,000	612.50
1998-11-10	253	260	253	260	6,000	650
1998-11-09	260	260	252	252	2,000	630
1998-11-06	254	259	254	259	9,000	647.50
1998-11-05	259	260	255	257	9,000	642.50
1998-11-04	254	260	254	260	10,000	650
1998-11-02	252	256	252	252	11,000	630
1998-10-30	258	258	255	257	9,000	642.50
1998-10-28	255	259	255	259	9,000	647.50
1998-10-27	260	260	255	255	13,000	637.50
1998-10-26	260	260	260	260	7,000	650
1998-10-23	261	261	260	260	7,000	650
1998-10-22	259	265	258	260	37,000	650
1998-10-21	253	258	252	258	18,000	645
1998-10-20	250	251	250	251	44,000	627.50
1998-10-19	254	254	250	250	4,000	625
1998-10-16	247	250	247	250	16,000	625
1998-10-15	246	247	246	247	7,000	617.50
1998-10-14	246	246	246	246	2,000	615
1998-10-13	246	246	246	246	4,000	615
1998-10-12	249	249	245	245	16,000	612.50
1998-10-09	256	256	249	249	11,000	622.50
1998-10-07	248	260	248	260	6,000	650
1998-10-06	249	249	249	249	3,000	622.50
1998-10-05	245	270	245	270	12,000	675
1998-10-02	251	251	245	250	24,000	625
1998-10-01	254	254	250	252	7,000	630
1998-09-30	256	256	249	254	34,000	635
1998-09-29	251	256	251	256	2,000	640
1998-09-28	285	285	285	285	1,000	712.50
1998-09-25	264	264	250	250	32,000	625
1998-09-24	264	267	264	267	14,000	667.50
1998-09-22	264	264	264	264	2,000	660
1998-09-21	265	267	264	264	7,000	660
1998-09-18	255	264	255	264	8,000	660
1998-09-17	252	255	252	255	5,000	637.50
1998-09-16	252	252	251	252	4,000	630
1998-09-14	251	251	251	251	1,000	627.50
1998-09-11	255	255	250	250	23,000	625
1998-09-10	260	260	259	260	20,000	650
1998-09-09	261	262	260	260	5,000	650
1998-09-08	257	269	257	260	5,000	650
1998-09-07	255	255	251	255	30,000	637.50
1998-09-04	266	267	245	245	64,000	612.50
1998-09-03	275	281	275	275	38,000	687.50
1998-09-02	279	280	270	270	48,000	675
1998-09-01	279	279	261	264	20,000	660
1998-08-31	280	280	280	280	10,000	700
1998-08-28	270	280	270	280	21,000	700
1998-08-27	292	292	280	280	16,000	700
1998-08-26	294	294	292	292	12,000	730
1998-08-25	292	293	292	292	34,000	730
1998-08-24	299	299	292	293	18,000	732.50
1998-08-21	300	300	297	297	9,000	742.50
1998-08-20	306	306	300	300	28,000	750
1998-08-19	305	306	298	306	13,000	765
1998-08-18	298	300	297	298	40,000	745
1998-08-17	297	297	297	297	9,000	742.50
1998-08-14	301	301	297	297	3,000	742.50
1998-08-13	302	310	300	305	7,000	762.50
1998-08-12	301	302	300	302	49,000	755
1998-08-11	306	306	305	305	4,000	762.50
1998-08-10	305	306	305	306	15,000	765
1998-08-07	305	309	305	305	12,000	762.50
1998-08-06	315	315	306	306	13,000	765
1998-08-05	312	315	312	315	15,000	787.50
1998-08-04	319	319	311	312	35,000	780
1998-08-03	326	326	315	315	11,000	787.50
1998-07-31	324	329	324	325	8,000	812.50
1998-07-30	320	325	320	325	17,000	812.50
1998-07-29	320	320	320	320	2,000	800
1998-07-28	319	328	318	328	6,000	820
1998-07-27	326	326	320	320	19,000	800
1998-07-24	330	330	325	325	8,000	812.50
1998-07-23	330	330	329	329	23,000	822.50
1998-07-22	344	344	336	336	5,000	840
1998-07-21	351	351	345	345	20,000	862.50
1998-07-17	355	359	350	351	42,000	877.50
1998-07-16	345	350	342	350	36,000	875
1998-07-15	342	342	342	342	2,000	855
1998-07-14	337	340	332	340	10,000	850
1998-07-13	334	335	320	335	13,000	837.50
1998-07-10	342	342	335	335	11,000	837.50
1998-07-09	343	345	340	342	22,000	855
1998-07-08	349	350	336	340	34,000	850
1998-07-07	346	355	345	350	49,000	875
1998-07-06	335	345	335	345	13,000	862.50
1998-07-02	332	340	330	330	26,000	825
1998-07-01	320	328	315	328	19,000	820
1998-06-30	309	309	302	302	4,000	755
1998-06-29	295	300	295	300	4,000	750
1998-06-26	295	295	290	290	16,000	725
1998-06-25	310	311	300	300	43,000	750
1998-06-24	318	318	310	310	49,000	775
1998-06-23	311	320	310	318	25,000	795
1998-06-22	310	311	310	310	5,000	775
1998-06-19	304	310	302	310	40,000	775
1998-06-18	299	302	298	302	49,000	755
1998-06-17	294	296	294	296	44,000	740
1998-06-16	295	295	294	294	24,000	735
1998-06-15	294	294	294	294	6,000	735
1998-06-12	294	294	294	294	35,000	735
1998-06-11	295	295	293	295	28,000	737.50
1998-06-10	290	300	290	295	19,000	737.50
1998-06-09	300	300	296	296	32,000	740
1998-06-08	305	305	300	300	8,000	750
1998-06-05	305	306	305	306	9,000	765
1998-06-04	299	305	299	305	17,000	762.50
1998-06-03	295	298	295	298	26,000	745
1998-06-02	305	305	290	296	16,000	740
1998-06-01	310	310	301	305	6,000	762.50
1998-05-29	320	320	315	315	7,000	787.50
1998-05-28	320	320	320	320	1,000	800
1998-05-27	325	327	325	325	8,000	812.50
1998-05-26	327	327	327	327	17,000	817.50
1998-05-25	327	329	327	329	27,000	822.50
1998-05-22	327	331	327	327	56,000	817.50
1998-05-21	320	327	320	327	13,000	817.50
1998-05-20	315	315	310	314	9,000	785
1998-05-19	307	307	301	301	44,000	752.50
1998-05-18	308	310	308	308	8,000	770
1998-05-15	307	308	307	308	47,000	770
1998-05-14	307	307	307	307	27,000	767.50
1998-05-13	310	310	301	301	12,000	752.50
1998-05-12	310	310	308	308	17,000	770
1998-05-11	314	314	310	310	2,000	775
1998-05-08	311	314	311	314	7,000	785
1998-05-07	306	310	306	310	3,000	775
1998-05-06	318	318	306	310	11,000	775
1998-05-01	320	320	318	318	8,000	795
1998-04-30	329	329	320	320	17,000	800
1998-04-28	331	331	330	330	8,000	825
1998-04-27	330	331	330	331	10,000	827.50
1998-04-24	357	357	355	355	40,000	887.50
1998-04-23	360	365	359	359	27,000	897.50
1998-04-22	340	360	340	360	27,000	900
1998-04-21	332	333	332	332	5,000	830
1998-04-20	331	331	331	331	5,000	827.50
1998-04-17	331	331	330	330	12,000	825
1998-04-16	330	330	330	330	8,000	825
1998-04-14	325	330	325	330	6,000	825
1998-04-13	339	340	339	340	8,000	850
1998-04-10	331	331	324	326	9,000	815
1998-04-09	330	330	321	321	5,000	802.50
1998-04-08	330	330	330	330	2,000	825
1998-04-07	312	320	312	315	6,000	787.50
1998-04-06	305	310	305	310	6,000	775
1998-04-03	295	305	295	295	13,000	737.50
1998-04-02	310	310	300	305	28,000	762.50
1998-04-01	322	323	310	310	24,000	775
1998-03-31	335	335	320	320	16,000	800
1998-03-30	345	345	345	345	3,000	862.50
1998-03-27	345	345	345	345	6,000	862.50
1998-03-26	341	350	341	350	9,000	875
1998-03-25	342	350	342	350	41,000	875
1998-03-24	370	370	340	340	105,000	850
1998-03-23	364	374	364	370	13,000	925
1998-03-20	363	363	363	363	4,000	907.50
1998-03-19	354	354	352	353	10,000	882.50
1998-03-18	360	361	352	352	6,000	880
1998-03-17	364	364	360	364	13,000	910
1998-03-16	351	364	351	364	14,000	910
1998-03-13	347	362	347	351	12,000	877.50
1998-03-12	355	359	346	346	20,000	865
1998-03-11	351	360	346	360	27,000	900
1998-03-10	360	360	350	350	14,000	875
1998-03-09	360	366	360	365	26,000	912.50
1998-03-06	361	362	358	360	67,000	900
1998-03-05	361	361	360	361	5,000	902.50
1998-03-04	366	366	359	360	29,000	900
1998-03-03	369	375	367	375	33,000	937.50
1998-03-02	362	366	362	366	74,000	915
1998-02-27	360	370	352	352	64,000	880
1998-02-26	351	356	350	350	47,000	875
1998-02-25	349	350	340	350	36,000	875
1998-02-24	358	358	350	350	24,000	875
1998-02-23	375	375	355	360	16,000	900
1998-02-20	385	390	375	375	34,000	937.50
1998-02-19	380	385	375	385	31,000	962.50
1998-02-18	380	389	380	382	74,000	955
1998-02-17	377	380	370	370	25,000	925
1998-02-16	372	374	372	374	23,000	935
1998-02-13	391	391	371	372	49,000	930
1998-02-12	411	413	394	399	100,000	997.50
1998-02-10	390	415	390	405	178,000	1,012.50
1998-02-09	379	380	365	380	28,000	950
1998-02-06	379	380	360	380	86,000	950
1998-02-05	388	400	377	377	184,000	942.50
1998-02-04	374	390	369	385	330,000	962.50
1998-02-03	307	330	307	329	62,000	822.50
1998-02-02	313	313	302	302	50,000	755
1998-01-30	335	335	310	310	58,000	775
1998-01-29	365	365	335	335	54,000	837.50
1998-01-28	347	379	343	360	203,000	900
1998-01-27	335	350	329	350	112,000	875
1998-01-26	323	325	320	325	136,000	812.50
1998-01-23	298	323	296	323	60,000	807.50
1998-01-22	310	311	295	298	47,000	745
1998-01-21	300	310	295	309	106,000	772.50
1998-01-20	275	293	270	293	207,000	732.50
1998-01-19	261	276	258	270	265,000	675
1998-01-16	250	260	250	256	120,000	640
1998-01-14	251	255	250	250	65,000	625
1998-01-13	250	250	250	250	4,000	625
1998-01-12	250	250	250	250	6,000	625
1998-01-09	270	270	255	255	5,000	637.50
1998-01-08	260	273	260	270	44,000	675
1998-01-07	266	266	260	260	13,000	650
1998-01-06	271	272	260	261	12,000	652.50
1998-01-05	270	273	270	273	2,000	682.50

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