8093 極東貿易(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 855 | 900 | 855 | 900 | 74,000 | 2,250 |
| 1999-12-29 | 871 | 871 | 852 | 865 | 43,000 | 2,162.50 |
| 1999-12-28 | 920 | 920 | 860 | 865 | 92,000 | 2,162.50 |
| 1999-12-27 | 930 | 935 | 890 | 900 | 57,000 | 2,250 |
| 1999-12-24 | 955 | 960 | 930 | 930 | 101,000 | 2,325 |
| 1999-12-22 | 905 | 925 | 895 | 925 | 138,000 | 2,312.50 |
| 1999-12-21 | 872 | 885 | 800 | 885 | 264,000 | 2,212.50 |
| 1999-12-20 | 949 | 949 | 890 | 892 | 157,000 | 2,230 |
| 1999-12-17 | 963 | 980 | 936 | 940 | 177,000 | 2,350 |
| 1999-12-16 | 941 | 990 | 941 | 943 | 187,000 | 2,357.50 |
| 1999-12-15 | 945 | 951 | 938 | 941 | 117,000 | 2,352.50 |
| 1999-12-14 | 991 | 992 | 935 | 941 | 130,000 | 2,352.50 |
| 1999-12-13 | 1,011 | 1,020 | 989 | 990 | 102,000 | 2,475 |
| 1999-12-10 | 1,006 | 1,020 | 999 | 1,001 | 189,000 | 2,502.50 |
| 1999-12-09 | 1,045 | 1,045 | 999 | 1,001 | 144,000 | 2,502.50 |
| 1999-12-08 | 1,077 | 1,082 | 1,020 | 1,044 | 237,000 | 2,610 |
| 1999-12-07 | 1,031 | 1,085 | 1,030 | 1,060 | 548,000 | 2,650 |
| 1999-12-06 | 1,003 | 1,019 | 1,000 | 1,010 | 108,000 | 2,525 |
| 1999-12-03 | 1,028 | 1,050 | 991 | 991 | 131,000 | 2,477.50 |
| 1999-12-02 | 1,049 | 1,050 | 990 | 999 | 180,000 | 2,497.50 |
| 1999-12-01 | 980 | 1,080 | 980 | 1,030 | 410,000 | 2,575 |
| 1999-11-30 | 1,001 | 1,010 | 980 | 990 | 57,000 | 2,475 |
| 1999-11-29 | 1,015 | 1,015 | 980 | 1,001 | 92,000 | 2,502.50 |
| 1999-11-26 | 991 | 1,031 | 991 | 1,030 | 99,000 | 2,575 |
| 1999-11-25 | 1,048 | 1,048 | 985 | 985 | 182,000 | 2,462.50 |
| 1999-11-24 | 1,119 | 1,119 | 1,040 | 1,049 | 273,000 | 2,622.50 |
| 1999-11-22 | 1,150 | 1,160 | 1,080 | 1,100 | 1,077,000 | 2,750 |
| 1999-11-19 | 1,070 | 1,150 | 1,040 | 1,120 | 1,734,000 | 2,800 |
| 1999-11-18 | 999 | 1,030 | 995 | 1,030 | 560,000 | 2,575 |
| 1999-11-17 | 980 | 998 | 954 | 970 | 349,000 | 2,425 |
| 1999-11-16 | 880 | 915 | 850 | 915 | 132,000 | 2,287.50 |
| 1999-11-15 | 950 | 950 | 910 | 915 | 115,000 | 2,287.50 |
| 1999-11-12 | 987 | 988 | 951 | 960 | 207,000 | 2,400 |
| 1999-11-11 | 1,080 | 1,080 | 951 | 990 | 855,000 | 2,475 |
| 1999-11-10 | 1,000 | 1,020 | 999 | 1,020 | 729,000 | 2,550 |
| 1999-11-09 | 940 | 940 | 914 | 920 | 65,000 | 2,300 |
| 1999-11-08 | 945 | 945 | 900 | 901 | 67,000 | 2,252.50 |
| 1999-11-05 | 900 | 940 | 900 | 939 | 119,000 | 2,347.50 |
| 1999-11-04 | 880 | 900 | 880 | 900 | 68,000 | 2,250 |
| 1999-11-02 | 849 | 892 | 845 | 861 | 55,000 | 2,152.50 |
| 1999-11-01 | 876 | 884 | 845 | 850 | 39,000 | 2,125 |
| 1999-10-29 | 880 | 900 | 875 | 875 | 39,000 | 2,187.50 |
| 1999-10-28 | 906 | 906 | 890 | 890 | 19,000 | 2,225 |
| 1999-10-27 | 930 | 935 | 900 | 905 | 49,000 | 2,262.50 |
| 1999-10-26 | 861 | 935 | 860 | 930 | 112,000 | 2,325 |
| 1999-10-25 | 860 | 861 | 860 | 860 | 9,000 | 2,150 |
| 1999-10-22 | 869 | 869 | 850 | 850 | 35,000 | 2,125 |
| 1999-10-21 | 889 | 900 | 870 | 870 | 44,000 | 2,175 |
| 1999-10-20 | 889 | 889 | 880 | 889 | 38,000 | 2,222.50 |
| 1999-10-19 | 899 | 899 | 850 | 850 | 40,000 | 2,125 |
| 1999-10-18 | 899 | 900 | 840 | 850 | 102,000 | 2,125 |
| 1999-10-15 | 920 | 940 | 920 | 939 | 161,000 | 2,347.50 |
| 1999-10-14 | 920 | 945 | 905 | 919 | 50,000 | 2,297.50 |
| 1999-10-13 | 920 | 920 | 905 | 919 | 59,000 | 2,297.50 |
| 1999-10-12 | 959 | 960 | 920 | 920 | 89,000 | 2,300 |
| 1999-10-08 | 969 | 969 | 932 | 959 | 73,000 | 2,397.50 |
| 1999-10-07 | 991 | 991 | 960 | 970 | 86,000 | 2,425 |
| 1999-10-06 | 979 | 990 | 960 | 989 | 138,000 | 2,472.50 |
| 1999-10-05 | 999 | 999 | 960 | 989 | 114,000 | 2,472.50 |
| 1999-10-04 | 991 | 1,012 | 980 | 989 | 340,000 | 2,472.50 |
| 1999-10-01 | 980 | 1,009 | 970 | 972 | 491,000 | 2,430 |
| 1999-09-30 | 945 | 1,025 | 945 | 990 | 1,069,000 | 2,475 |
| 1999-09-29 | 900 | 940 | 900 | 925 | 232,000 | 2,312.50 |
| 1999-09-28 | 870 | 890 | 870 | 886 | 141,000 | 2,215 |
| 1999-09-27 | 858 | 860 | 840 | 850 | 32,000 | 2,125 |
| 1999-09-24 | 881 | 881 | 860 | 873 | 248,000 | 2,182.50 |
| 1999-09-22 | 851 | 885 | 835 | 881 | 175,000 | 2,202.50 |
| 1999-09-21 | 890 | 890 | 860 | 861 | 37,000 | 2,152.50 |
| 1999-09-20 | 865 | 890 | 860 | 890 | 42,000 | 2,225 |
| 1999-09-17 | 820 | 865 | 820 | 865 | 23,000 | 2,162.50 |
| 1999-09-16 | 865 | 865 | 810 | 810 | 42,000 | 2,025 |
| 1999-09-14 | 915 | 916 | 861 | 865 | 36,000 | 2,162.50 |
| 1999-09-13 | 920 | 941 | 910 | 910 | 121,000 | 2,275 |
| 1999-09-10 | 880 | 900 | 865 | 900 | 53,000 | 2,250 |
| 1999-09-09 | 910 | 910 | 870 | 892 | 72,000 | 2,230 |
| 1999-09-08 | 930 | 930 | 881 | 905 | 139,000 | 2,262.50 |
| 1999-09-07 | 940 | 940 | 910 | 920 | 97,000 | 2,300 |
| 1999-09-06 | 960 | 980 | 920 | 920 | 124,000 | 2,300 |
| 1999-09-03 | 920 | 970 | 918 | 960 | 252,000 | 2,400 |
| 1999-09-02 | 920 | 920 | 900 | 920 | 89,000 | 2,300 |
| 1999-09-01 | 900 | 920 | 891 | 910 | 182,000 | 2,275 |
| 1999-08-31 | 905 | 915 | 890 | 910 | 81,000 | 2,275 |
| 1999-08-30 | 920 | 925 | 900 | 915 | 196,000 | 2,287.50 |
| 1999-08-27 | 865 | 909 | 865 | 885 | 278,000 | 2,212.50 |
| 1999-08-26 | 805 | 861 | 801 | 855 | 180,000 | 2,137.50 |
| 1999-08-25 | 800 | 800 | 780 | 800 | 44,000 | 2,000 |
| 1999-08-24 | 818 | 820 | 800 | 800 | 35,000 | 2,000 |
| 1999-08-23 | 825 | 830 | 815 | 817 | 23,000 | 2,042.50 |
| 1999-08-20 | 800 | 820 | 796 | 820 | 50,000 | 2,050 |
| 1999-08-19 | 808 | 808 | 800 | 800 | 15,000 | 2,000 |
| 1999-08-18 | 835 | 835 | 808 | 819 | 66,000 | 2,047.50 |
| 1999-08-17 | 845 | 850 | 830 | 830 | 75,000 | 2,075 |
| 1999-08-16 | 858 | 858 | 840 | 840 | 47,000 | 2,100 |
| 1999-08-13 | 811 | 849 | 811 | 822 | 21,000 | 2,055 |
| 1999-08-12 | 812 | 820 | 805 | 807 | 18,000 | 2,017.50 |
| 1999-08-11 | 820 | 820 | 780 | 799 | 26,000 | 1,997.50 |
| 1999-08-10 | 820 | 820 | 812 | 820 | 8,000 | 2,050 |
| 1999-08-09 | 820 | 820 | 800 | 820 | 16,000 | 2,050 |
| 1999-08-06 | 800 | 800 | 776 | 790 | 64,000 | 1,975 |
| 1999-08-05 | 830 | 830 | 790 | 790 | 35,000 | 1,975 |
| 1999-08-04 | 850 | 850 | 830 | 836 | 39,000 | 2,090 |
| 1999-08-03 | 850 | 870 | 840 | 840 | 41,000 | 2,100 |
| 1999-08-02 | 840 | 840 | 830 | 830 | 34,000 | 2,075 |
| 1999-07-30 | 850 | 860 | 845 | 860 | 38,000 | 2,150 |
| 1999-07-29 | 830 | 851 | 830 | 850 | 81,000 | 2,125 |
| 1999-07-28 | 840 | 840 | 825 | 826 | 39,000 | 2,065 |
| 1999-07-27 | 801 | 830 | 801 | 810 | 34,000 | 2,025 |
| 1999-07-26 | 820 | 823 | 800 | 811 | 60,000 | 2,027.50 |
| 1999-07-23 | 818 | 860 | 818 | 825 | 112,000 | 2,062.50 |
| 1999-07-22 | 925 | 925 | 871 | 888 | 66,000 | 2,220 |
| 1999-07-21 | 940 | 941 | 910 | 935 | 108,000 | 2,337.50 |
| 1999-07-19 | 930 | 939 | 910 | 930 | 78,000 | 2,325 |
| 1999-07-16 | 950 | 970 | 920 | 930 | 188,000 | 2,325 |
| 1999-07-15 | 970 | 980 | 930 | 940 | 189,000 | 2,350 |
| 1999-07-14 | 991 | 1,000 | 970 | 970 | 145,000 | 2,425 |
| 1999-07-13 | 1,030 | 1,045 | 981 | 981 | 270,000 | 2,452.50 |
| 1999-07-12 | 970 | 1,026 | 970 | 1,010 | 319,000 | 2,525 |
| 1999-07-09 | 990 | 999 | 945 | 960 | 187,000 | 2,400 |
| 1999-07-08 | 1,078 | 1,078 | 960 | 970 | 516,000 | 2,425 |
| 1999-07-07 | 1,040 | 1,085 | 1,020 | 1,080 | 1,403,000 | 2,700 |
| 1999-07-06 | 946 | 995 | 940 | 985 | 1,048,000 | 2,462.50 |
| 1999-07-05 | 900 | 965 | 890 | 945 | 1,135,000 | 2,362.50 |
| 1999-07-02 | 855 | 870 | 849 | 868 | 763,000 | 2,170 |
| 1999-07-01 | 798 | 845 | 778 | 845 | 289,000 | 2,112.50 |
| 1999-06-30 | 784 | 800 | 777 | 780 | 101,000 | 1,950 |
| 1999-06-29 | 798 | 798 | 774 | 774 | 29,000 | 1,935 |
| 1999-06-28 | 778 | 788 | 778 | 788 | 66,000 | 1,970 |
| 1999-06-25 | 780 | 780 | 730 | 758 | 126,000 | 1,895 |
| 1999-06-24 | 800 | 800 | 761 | 780 | 142,000 | 1,950 |
| 1999-06-23 | 825 | 825 | 800 | 800 | 140,000 | 2,000 |
| 1999-06-22 | 835 | 835 | 801 | 820 | 122,000 | 2,050 |
| 1999-06-21 | 808 | 847 | 808 | 825 | 471,000 | 2,062.50 |
| 1999-06-18 | 811 | 814 | 794 | 798 | 230,000 | 1,995 |
| 1999-06-17 | 816 | 827 | 794 | 799 | 618,000 | 1,997.50 |
| 1999-06-16 | 780 | 830 | 776 | 806 | 1,463,000 | 2,015 |
| 1999-06-15 | 700 | 755 | 700 | 755 | 442,000 | 1,887.50 |
| 1999-06-14 | 700 | 720 | 681 | 700 | 91,000 | 1,750 |
| 1999-06-11 | 735 | 740 | 708 | 720 | 197,000 | 1,800 |
| 1999-06-10 | 725 | 750 | 724 | 725 | 591,000 | 1,812.50 |
| 1999-06-09 | 670 | 719 | 661 | 705 | 339,000 | 1,762.50 |
| 1999-06-08 | 649 | 671 | 633 | 665 | 168,000 | 1,662.50 |
| 1999-06-07 | 610 | 615 | 600 | 600 | 57,000 | 1,500 |
| 1999-06-04 | 613 | 620 | 600 | 600 | 68,000 | 1,500 |
| 1999-06-03 | 591 | 615 | 591 | 610 | 60,000 | 1,525 |
| 1999-06-02 | 600 | 600 | 571 | 580 | 29,000 | 1,450 |
| 1999-06-01 | 585 | 597 | 570 | 595 | 77,000 | 1,487.50 |
| 1999-05-31 | 539 | 545 | 515 | 545 | 40,000 | 1,362.50 |
| 1999-05-28 | 532 | 539 | 532 | 539 | 34,000 | 1,347.50 |
| 1999-05-27 | 575 | 575 | 560 | 562 | 23,000 | 1,405 |
| 1999-05-26 | 567 | 579 | 567 | 568 | 57,000 | 1,420 |
| 1999-05-25 | 581 | 592 | 560 | 592 | 78,000 | 1,480 |
| 1999-05-24 | 600 | 605 | 590 | 593 | 59,000 | 1,482.50 |
| 1999-05-21 | 665 | 665 | 619 | 630 | 70,000 | 1,575 |
| 1999-05-20 | 667 | 680 | 655 | 655 | 34,000 | 1,637.50 |
| 1999-05-19 | 672 | 672 | 661 | 665 | 20,000 | 1,662.50 |
| 1999-05-18 | 690 | 690 | 672 | 672 | 24,000 | 1,680 |
| 1999-05-17 | 700 | 700 | 685 | 685 | 51,000 | 1,712.50 |
| 1999-05-14 | 699 | 700 | 673 | 700 | 72,000 | 1,750 |
| 1999-05-13 | 695 | 700 | 684 | 690 | 38,000 | 1,725 |
| 1999-05-12 | 670 | 699 | 670 | 695 | 39,000 | 1,737.50 |
| 1999-05-11 | 665 | 670 | 660 | 664 | 61,000 | 1,660 |
| 1999-05-10 | 671 | 680 | 660 | 670 | 57,000 | 1,675 |
| 1999-05-07 | 709 | 709 | 690 | 690 | 33,000 | 1,725 |
| 1999-05-06 | 701 | 719 | 701 | 710 | 51,000 | 1,775 |
| 1999-04-30 | 711 | 719 | 704 | 704 | 34,000 | 1,760 |
| 1999-04-28 | 735 | 735 | 710 | 711 | 65,000 | 1,777.50 |
| 1999-04-27 | 729 | 739 | 710 | 725 | 95,000 | 1,812.50 |
| 1999-04-26 | 739 | 745 | 723 | 725 | 127,000 | 1,812.50 |
| 1999-04-23 | 745 | 745 | 720 | 730 | 170,000 | 1,825 |
| 1999-04-22 | 706 | 738 | 700 | 738 | 118,000 | 1,845 |
| 1999-04-21 | 725 | 740 | 695 | 700 | 142,000 | 1,750 |
| 1999-04-20 | 699 | 702 | 680 | 696 | 138,000 | 1,740 |
| 1999-04-19 | 700 | 702 | 661 | 700 | 117,000 | 1,750 |
| 1999-04-16 | 705 | 705 | 671 | 705 | 156,000 | 1,762.50 |
| 1999-04-15 | 710 | 735 | 710 | 725 | 86,000 | 1,812.50 |
| 1999-04-14 | 739 | 750 | 700 | 750 | 219,000 | 1,875 |
| 1999-04-13 | 740 | 770 | 733 | 749 | 508,000 | 1,872.50 |
| 1999-04-12 | 700 | 750 | 682 | 730 | 532,000 | 1,825 |
| 1999-04-09 | 630 | 700 | 620 | 700 | 656,000 | 1,750 |
| 1999-04-08 | 565 | 610 | 552 | 600 | 262,000 | 1,500 |
| 1999-04-07 | 550 | 565 | 541 | 552 | 172,000 | 1,380 |
| 1999-04-06 | 558 | 558 | 515 | 540 | 265,000 | 1,350 |
| 1999-04-05 | 548 | 548 | 548 | 548 | 199,000 | 1,370 |
| 1999-04-02 | 474 | 474 | 452 | 468 | 18,000 | 1,170 |
| 1999-04-01 | 446 | 460 | 446 | 460 | 112,000 | 1,150 |
| 1999-03-31 | 467 | 467 | 453 | 456 | 58,000 | 1,140 |
| 1999-03-30 | 467 | 482 | 461 | 482 | 172,000 | 1,205 |
| 1999-03-29 | 464 | 483 | 460 | 482 | 352,000 | 1,205 |
| 1999-03-26 | 444 | 470 | 438 | 462 | 593,000 | 1,155 |
| 1999-03-25 | 365 | 438 | 363 | 438 | 356,000 | 1,095 |
| 1999-03-24 | 366 | 371 | 350 | 358 | 62,000 | 895 |
| 1999-03-23 | 385 | 386 | 371 | 371 | 93,000 | 927.50 |
| 1999-03-19 | 370 | 385 | 368 | 380 | 149,000 | 950 |
| 1999-03-18 | 360 | 370 | 360 | 368 | 74,000 | 920 |
| 1999-03-17 | 369 | 375 | 358 | 360 | 71,000 | 900 |
| 1999-03-16 | 358 | 369 | 355 | 368 | 41,000 | 920 |
| 1999-03-15 | 340 | 349 | 340 | 348 | 40,000 | 870 |
| 1999-03-12 | 344 | 344 | 338 | 340 | 37,000 | 850 |
| 1999-03-11 | 345 | 345 | 336 | 344 | 41,000 | 860 |
| 1999-03-10 | 351 | 358 | 345 | 350 | 31,000 | 875 |
| 1999-03-09 | 353 | 358 | 350 | 350 | 50,000 | 875 |
| 1999-03-08 | 380 | 380 | 355 | 370 | 66,000 | 925 |
| 1999-03-05 | 365 | 390 | 362 | 375 | 246,000 | 937.50 |
| 1999-03-04 | 342 | 357 | 340 | 357 | 86,000 | 892.50 |
| 1999-03-03 | 345 | 345 | 330 | 339 | 66,000 | 847.50 |
| 1999-03-02 | 352 | 360 | 340 | 341 | 177,000 | 852.50 |
| 1999-03-01 | 335 | 360 | 330 | 352 | 300,000 | 880 |
| 1999-02-26 | 300 | 300 | 285 | 300 | 21,000 | 750 |
| 1999-02-25 | 294 | 295 | 282 | 295 | 23,000 | 737.50 |
| 1999-02-24 | 291 | 295 | 291 | 291 | 51,000 | 727.50 |
| 1999-02-23 | 291 | 294 | 282 | 286 | 33,000 | 715 |
| 1999-02-22 | 285 | 285 | 276 | 276 | 20,000 | 690 |
| 1999-02-19 | 292 | 292 | 285 | 285 | 25,000 | 712.50 |
| 1999-02-18 | 282 | 292 | 280 | 292 | 11,000 | 730 |
| 1999-02-17 | 293 | 293 | 293 | 293 | 32,000 | 732.50 |
| 1999-02-16 | 280 | 295 | 280 | 295 | 24,000 | 737.50 |
| 1999-02-15 | 295 | 300 | 295 | 295 | 36,000 | 737.50 |
| 1999-02-12 | 295 | 296 | 293 | 295 | 37,000 | 737.50 |
| 1999-02-10 | 300 | 300 | 290 | 290 | 20,000 | 725 |
| 1999-02-09 | 303 | 314 | 301 | 302 | 81,000 | 755 |
| 1999-02-08 | 281 | 300 | 281 | 293 | 59,000 | 732.50 |
| 1999-02-05 | 272 | 275 | 271 | 275 | 14,000 | 687.50 |
| 1999-02-04 | 277 | 281 | 272 | 272 | 9,000 | 680 |
| 1999-02-03 | 283 | 283 | 279 | 279 | 23,000 | 697.50 |
| 1999-02-02 | 276 | 282 | 273 | 282 | 18,000 | 705 |
| 1999-02-01 | 283 | 283 | 270 | 283 | 28,000 | 707.50 |
| 1999-01-29 | 280 | 282 | 280 | 282 | 21,000 | 705 |
| 1999-01-28 | 282 | 282 | 280 | 280 | 25,000 | 700 |
| 1999-01-27 | 280 | 283 | 276 | 280 | 31,000 | 700 |
| 1999-01-26 | 275 | 280 | 275 | 275 | 33,000 | 687.50 |
| 1999-01-25 | 280 | 282 | 276 | 276 | 23,000 | 690 |
| 1999-01-22 | 280 | 280 | 280 | 280 | 30,000 | 700 |
| 1999-01-21 | 281 | 283 | 280 | 280 | 25,000 | 700 |
| 1999-01-20 | 277 | 282 | 277 | 280 | 33,000 | 700 |
| 1999-01-19 | 272 | 273 | 269 | 272 | 90,000 | 680 |
| 1999-01-18 | 270 | 275 | 270 | 272 | 12,000 | 680 |
| 1999-01-14 | 270 | 270 | 270 | 270 | 5,000 | 675 |
| 1999-01-13 | 280 | 280 | 270 | 270 | 5,000 | 675 |
| 1999-01-12 | 280 | 281 | 276 | 280 | 14,000 | 700 |
| 1999-01-11 | 275 | 275 | 275 | 275 | 4,000 | 687.50 |
| 1999-01-08 | 275 | 280 | 275 | 275 | 17,000 | 687.50 |
| 1999-01-07 | 281 | 281 | 275 | 275 | 23,000 | 687.50 |
| 1999-01-06 | 280 | 281 | 280 | 280 | 3,000 | 700 |
| 1999-01-05 | 282 | 282 | 282 | 282 | 1,000 | 705 |
| 1999-01-04 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
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
