8093 極東貿易(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 790 | 790 | 782 | 782 | 4,000 | 1,410.53 |
| 1987-12-26 | 795 | 795 | 794 | 794 | 3,000 | 1,432.18 |
| 1987-12-25 | 815 | 815 | 805 | 805 | 6,000 | 1,452.02 |
| 1987-12-24 | 820 | 820 | 815 | 815 | 8,000 | 1,470.06 |
| 1987-12-23 | 820 | 820 | 820 | 820 | 5,000 | 1,479.08 |
| 1987-12-22 | 831 | 831 | 820 | 820 | 15,000 | 1,479.08 |
| 1987-12-18 | 833 | 840 | 830 | 831 | 14,000 | 1,498.92 |
| 1987-12-17 | 845 | 845 | 833 | 833 | 4,000 | 1,502.53 |
| 1987-12-16 | 835 | 845 | 835 | 845 | 4,000 | 1,524.17 |
| 1987-12-14 | 835 | 845 | 835 | 845 | 4,000 | 1,524.17 |
| 1987-12-11 | 845 | 845 | 845 | 845 | 12,000 | 1,524.17 |
| 1987-12-10 | 845 | 845 | 845 | 845 | 3,000 | 1,524.17 |
| 1987-12-09 | 833 | 845 | 833 | 845 | 2,000 | 1,524.17 |
| 1987-12-08 | 845 | 845 | 845 | 845 | 2,000 | 1,524.17 |
| 1987-12-07 | 832 | 845 | 832 | 845 | 3,000 | 1,524.17 |
| 1987-12-03 | 842 | 842 | 842 | 842 | 1,000 | 1,518.76 |
| 1987-12-02 | 842 | 842 | 842 | 842 | 1,000 | 1,518.76 |
| 1987-12-01 | 853 | 853 | 842 | 842 | 18,000 | 1,518.76 |
| 1987-11-30 | 850 | 850 | 849 | 849 | 10,000 | 1,531.39 |
| 1987-11-28 | 840 | 850 | 840 | 850 | 5,000 | 1,533.19 |
| 1987-11-24 | 870 | 870 | 870 | 870 | 1,000 | 1,569.26 |
| 1987-11-20 | 875 | 875 | 875 | 875 | 6,000 | 1,578.28 |
| 1987-11-19 | 875 | 876 | 875 | 876 | 6,000 | 1,580.09 |
| 1987-11-18 | 845 | 865 | 845 | 865 | 18,000 | 1,560.25 |
| 1987-11-13 | 835 | 835 | 835 | 835 | 1,000 | 1,506.13 |
| 1987-11-12 | 845 | 855 | 845 | 855 | 9,000 | 1,542.21 |
| 1987-11-11 | 885 | 885 | 855 | 855 | 10,000 | 1,542.21 |
| 1987-11-10 | 895 | 895 | 885 | 885 | 14,000 | 1,596.32 |
| 1987-11-09 | 895 | 895 | 895 | 895 | 5,000 | 1,614.36 |
| 1987-11-06 | 895 | 895 | 890 | 890 | 7,000 | 1,605.34 |
| 1987-11-05 | 900 | 900 | 895 | 895 | 10,000 | 1,614.36 |
| 1987-11-04 | 900 | 900 | 900 | 900 | 14,000 | 1,623.38 |
| 1987-10-31 | 900 | 900 | 896 | 896 | 23,000 | 1,616.16 |
| 1987-10-30 | 895 | 895 | 895 | 895 | 7,000 | 1,614.36 |
| 1987-10-29 | 900 | 900 | 895 | 895 | 7,000 | 1,614.36 |
| 1987-10-28 | 900 | 900 | 900 | 900 | 26,000 | 1,623.38 |
| 1987-10-27 | 900 | 900 | 899 | 900 | 11,000 | 1,623.38 |
| 1987-10-26 | 901 | 915 | 900 | 900 | 20,000 | 1,623.38 |
| 1987-10-23 | 910 | 912 | 910 | 911 | 9,000 | 1,643.22 |
| 1987-10-22 | 910 | 915 | 910 | 912 | 7,000 | 1,645.02 |
| 1987-10-21 | 909 | 910 | 909 | 910 | 3,000 | 1,641.41 |
| 1987-10-19 | 950 | 950 | 931 | 931 | 3,000 | 1,679.29 |
| 1987-10-16 | 965 | 965 | 965 | 965 | 2,000 | 1,740.62 |
| 1987-10-15 | 950 | 955 | 950 | 955 | 4,000 | 1,722.58 |
| 1987-10-14 | 950 | 950 | 940 | 945 | 11,000 | 1,704.55 |
| 1987-10-13 | 931 | 940 | 931 | 940 | 4,000 | 1,695.53 |
| 1987-10-12 | 931 | 931 | 930 | 930 | 12,000 | 1,677.49 |
| 1987-10-09 | 931 | 931 | 931 | 931 | 3,000 | 1,679.29 |
| 1987-10-07 | 930 | 930 | 930 | 930 | 3,000 | 1,677.49 |
| 1987-10-05 | 921 | 921 | 920 | 921 | 5,000 | 1,661.26 |
| 1987-10-01 | 920 | 920 | 920 | 920 | 3,000 | 1,659.45 |
| 1987-09-30 | 932 | 932 | 930 | 930 | 4,000 | 1,677.49 |
| 1987-09-29 | 932 | 932 | 932 | 932 | 2,000 | 1,681.10 |
| 1987-09-28 | 950 | 950 | 931 | 931 | 19,000 | 1,679.29 |
| 1987-09-26 | 950 | 950 | 950 | 950 | 1,000 | 1,713.56 |
| 1987-09-24 | 970 | 970 | 970 | 970 | 6,000 | 1,749.64 |
| 1987-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,893.94 |
| 1987-09-21 | 1,000 | 1,030 | 1,000 | 1,030 | 10,000 | 1,857.86 |
| 1987-09-18 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 | 1,839.83 |
| 1987-09-17 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 | 1,893.94 |
| 1987-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,893.94 |
| 1987-09-14 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,875.90 |
| 1987-09-11 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,893.94 |
| 1987-09-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,857.86 |
| 1987-09-09 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 | 1,857.86 |
| 1987-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,857.86 |
| 1987-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,839.83 |
| 1987-09-05 | 1,000 | 1,020 | 1,000 | 1,010 | 3,000 | 1,821.79 |
| 1987-09-04 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 | 1,803.75 |
| 1987-09-03 | 1,050 | 1,050 | 1,020 | 1,040 | 6,000 | 1,875.90 |
| 1987-09-02 | 1,030 | 1,060 | 1,030 | 1,040 | 6,000 | 1,875.90 |
| 1987-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 1,839.83 |
| 1987-08-31 | 1,020 | 1,110 | 1,010 | 1,100 | 10,000 | 1,984.13 |
| 1987-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,821.79 |
| 1987-08-28 | 1,020 | 1,020 | 1,000 | 1,010 | 13,000 | 1,821.79 |
| 1987-08-27 | 1,020 | 1,080 | 1,000 | 1,000 | 32,000 | 1,803.75 |
| 1987-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,821.79 |
| 1987-08-25 | 1,000 | 1,040 | 1,000 | 1,040 | 9,000 | 1,875.90 |
| 1987-08-24 | 1,060 | 1,070 | 1,050 | 1,050 | 8,000 | 1,893.94 |
| 1987-08-22 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 | 1,948.05 |
| 1987-08-21 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 | 1,948.05 |
| 1987-08-20 | 1,100 | 1,100 | 1,060 | 1,100 | 23,000 | 1,984.13 |
| 1987-08-19 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,875.90 |
| 1987-08-18 | 1,150 | 1,150 | 1,100 | 1,100 | 23,000 | 1,984.13 |
| 1987-08-17 | 1,110 | 1,150 | 1,100 | 1,130 | 9,000 | 2,038.24 |
| 1987-08-14 | 1,050 | 1,100 | 1,050 | 1,100 | 22,000 | 1,984.13 |
| 1987-08-13 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,911.98 |
| 1987-08-12 | 1,060 | 1,060 | 1,030 | 1,060 | 16,000 | 1,911.98 |
| 1987-08-11 | 1,150 | 1,160 | 1,120 | 1,120 | 16,000 | 2,020.20 |
| 1987-08-10 | 1,190 | 1,200 | 1,100 | 1,160 | 65,000 | 2,092.35 |
| 1987-08-07 | 1,060 | 1,220 | 1,060 | 1,210 | 162,000 | 2,182.54 |
| 1987-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 57,000 | 1,875.90 |
| 1987-08-05 | 910 | 921 | 905 | 914 | 22,000 | 1,648.63 |
| 1987-08-04 | 895 | 905 | 895 | 905 | 9,000 | 1,632.40 |
| 1987-08-03 | 905 | 905 | 892 | 892 | 5,000 | 1,608.95 |
| 1987-08-01 | 895 | 900 | 891 | 900 | 12,000 | 1,623.38 |
| 1987-07-31 | 892 | 892 | 891 | 892 | 5,000 | 1,608.95 |
| 1987-07-30 | 892 | 892 | 892 | 892 | 21,000 | 1,608.95 |
| 1987-07-29 | 892 | 892 | 892 | 892 | 11,000 | 1,608.95 |
| 1987-07-28 | 892 | 893 | 892 | 893 | 7,000 | 1,610.75 |
| 1987-07-27 | 894 | 895 | 894 | 894 | 21,000 | 1,612.55 |
| 1987-07-25 | 894 | 895 | 894 | 894 | 7,000 | 1,612.55 |
| 1987-07-24 | 892 | 893 | 892 | 893 | 9,000 | 1,610.75 |
| 1987-07-23 | 893 | 893 | 893 | 893 | 10,000 | 1,610.75 |
| 1987-07-22 | 893 | 893 | 893 | 893 | 7,000 | 1,610.75 |
| 1987-07-21 | 894 | 894 | 893 | 893 | 13,000 | 1,610.75 |
| 1987-07-20 | 894 | 898 | 894 | 898 | 8,000 | 1,619.77 |
| 1987-07-17 | 894 | 894 | 894 | 894 | 7,000 | 1,612.55 |
| 1987-07-16 | 895 | 895 | 895 | 895 | 16,000 | 1,614.36 |
| 1987-07-15 | 890 | 895 | 890 | 895 | 9,000 | 1,614.36 |
| 1987-07-14 | 890 | 890 | 890 | 890 | 3,000 | 1,605.34 |
| 1987-07-13 | 890 | 900 | 890 | 900 | 16,000 | 1,623.38 |
| 1987-07-10 | 890 | 890 | 890 | 890 | 4,000 | 1,605.34 |
| 1987-07-09 | 890 | 890 | 890 | 890 | 8,000 | 1,605.34 |
| 1987-07-08 | 890 | 890 | 890 | 890 | 2,000 | 1,605.34 |
| 1987-07-07 | 890 | 890 | 890 | 890 | 2,000 | 1,605.34 |
| 1987-07-06 | 893 | 893 | 893 | 893 | 1,000 | 1,610.75 |
| 1987-07-04 | 900 | 900 | 893 | 893 | 7,000 | 1,610.75 |
| 1987-07-03 | 900 | 901 | 900 | 900 | 14,000 | 1,623.38 |
| 1987-07-02 | 895 | 905 | 895 | 900 | 51,000 | 1,623.38 |
| 1987-07-01 | 900 | 900 | 896 | 896 | 12,000 | 1,616.16 |
| 1987-06-30 | 900 | 900 | 900 | 900 | 17,000 | 1,623.38 |
| 1987-06-29 | 900 | 900 | 900 | 900 | 9,000 | 1,623.38 |
| 1987-06-27 | 901 | 901 | 900 | 900 | 13,000 | 1,623.38 |
| 1987-06-26 | 900 | 901 | 900 | 900 | 32,000 | 1,623.38 |
| 1987-06-25 | 895 | 905 | 895 | 900 | 35,000 | 1,623.38 |
| 1987-06-24 | 895 | 895 | 895 | 895 | 5,000 | 1,614.36 |
| 1987-06-23 | 895 | 898 | 895 | 898 | 10,000 | 1,619.77 |
| 1987-06-22 | 898 | 898 | 898 | 898 | 3,000 | 1,619.77 |
| 1987-06-19 | 900 | 905 | 900 | 905 | 6,000 | 1,632.40 |
| 1987-06-18 | 898 | 900 | 898 | 900 | 9,000 | 1,623.38 |
| 1987-06-17 | 900 | 900 | 896 | 896 | 40,000 | 1,616.16 |
| 1987-06-16 | 894 | 900 | 893 | 895 | 6,000 | 1,614.36 |
| 1987-06-15 | 891 | 900 | 891 | 892 | 26,000 | 1,608.95 |
| 1987-06-12 | 881 | 881 | 878 | 880 | 11,000 | 1,587.30 |
| 1987-06-11 | 878 | 880 | 876 | 879 | 10,000 | 1,585.50 |
| 1987-06-10 | 885 | 885 | 876 | 878 | 16,000 | 1,583.69 |
| 1987-06-09 | 873 | 875 | 872 | 875 | 13,000 | 1,578.28 |
| 1987-06-08 | 872 | 872 | 872 | 872 | 6,000 | 1,572.87 |
| 1987-06-06 | 880 | 880 | 880 | 880 | 10,000 | 1,587.30 |
| 1987-06-05 | 895 | 900 | 881 | 900 | 14,000 | 1,623.38 |
| 1987-06-04 | 872 | 900 | 872 | 900 | 23,000 | 1,623.38 |
| 1987-06-03 | 875 | 875 | 875 | 875 | 8,000 | 1,578.28 |
| 1987-06-02 | 880 | 890 | 872 | 890 | 10,000 | 1,605.34 |
| 1987-06-01 | 870 | 898 | 870 | 898 | 10,000 | 1,619.77 |
| 1987-05-30 | 871 | 871 | 871 | 871 | 2,000 | 1,571.07 |
| 1987-05-29 | 900 | 910 | 881 | 881 | 73,000 | 1,589.11 |
| 1987-05-28 | 920 | 920 | 910 | 910 | 5,000 | 1,641.41 |
| 1987-05-27 | 910 | 930 | 910 | 910 | 52,000 | 1,641.41 |
| 1987-05-26 | 912 | 915 | 900 | 910 | 69,000 | 1,641.41 |
| 1987-05-25 | 900 | 910 | 900 | 910 | 16,000 | 1,641.41 |
| 1987-05-23 | 870 | 880 | 870 | 880 | 19,000 | 1,587.30 |
| 1987-05-22 | 850 | 870 | 850 | 851 | 13,000 | 1,534.99 |
| 1987-05-21 | 831 | 850 | 831 | 850 | 5,000 | 1,533.19 |
| 1987-05-20 | 850 | 850 | 841 | 841 | 4,000 | 1,516.96 |
| 1987-05-19 | 840 | 840 | 830 | 830 | 5,000 | 1,497.11 |
| 1987-05-18 | 870 | 870 | 840 | 840 | 10,000 | 1,515.15 |
| 1987-05-15 | 869 | 869 | 850 | 860 | 5,000 | 1,551.23 |
| 1987-05-14 | 870 | 870 | 870 | 870 | 4,000 | 1,569.26 |
| 1987-05-13 | 825 | 830 | 825 | 830 | 9,000 | 1,497.11 |
| 1987-05-12 | 820 | 830 | 820 | 830 | 22,000 | 1,497.11 |
| 1987-05-11 | 825 | 825 | 825 | 825 | 10,000 | 1,488.10 |
| 1987-05-08 | 818 | 830 | 818 | 830 | 20,000 | 1,497.11 |
| 1987-05-07 | 815 | 825 | 815 | 825 | 17,000 | 1,488.10 |
| 1987-05-06 | 815 | 815 | 815 | 815 | 15,000 | 1,470.06 |
| 1987-05-02 | 815 | 815 | 815 | 815 | 10,000 | 1,470.06 |
| 1987-05-01 | 815 | 815 | 810 | 815 | 30,000 | 1,470.06 |
| 1987-04-28 | 830 | 840 | 825 | 825 | 20,000 | 1,488.10 |
| 1987-04-27 | 850 | 850 | 835 | 840 | 25,000 | 1,515.15 |
| 1987-04-25 | 860 | 860 | 855 | 855 | 17,000 | 1,542.21 |
| 1987-04-24 | 860 | 870 | 860 | 865 | 31,000 | 1,560.25 |
| 1987-04-23 | 850 | 880 | 850 | 860 | 25,000 | 1,551.23 |
| 1987-04-22 | 860 | 860 | 860 | 860 | 15,000 | 1,551.23 |
| 1987-04-21 | 880 | 890 | 880 | 880 | 20,000 | 1,587.30 |
| 1987-04-20 | 860 | 878 | 860 | 878 | 17,000 | 1,583.69 |
| 1987-04-17 | 909 | 909 | 868 | 868 | 30,000 | 1,565.66 |
| 1987-04-16 | 900 | 910 | 890 | 910 | 98,000 | 1,641.41 |
| 1987-04-15 | 909 | 910 | 900 | 900 | 43,000 | 1,623.38 |
| 1987-04-14 | 910 | 910 | 910 | 910 | 5,000 | 1,641.41 |
| 1987-04-13 | 910 | 910 | 910 | 910 | 5,000 | 1,641.41 |
| 1987-04-10 | 910 | 920 | 910 | 920 | 10,000 | 1,659.45 |
| 1987-04-09 | 910 | 920 | 905 | 905 | 22,000 | 1,632.40 |
| 1987-04-08 | 910 | 910 | 910 | 910 | 4,000 | 1,641.41 |
| 1987-04-06 | 910 | 910 | 910 | 910 | 11,000 | 1,641.41 |
| 1987-04-04 | 899 | 900 | 899 | 900 | 4,000 | 1,623.38 |
| 1987-04-03 | 890 | 899 | 890 | 899 | 6,000 | 1,621.57 |
| 1987-04-02 | 910 | 910 | 898 | 898 | 19,000 | 1,619.77 |
| 1987-03-31 | 906 | 906 | 900 | 900 | 14,000 | 1,623.38 |
| 1987-03-27 | 902 | 912 | 902 | 912 | 4,000 | 1,645.02 |
| 1987-03-26 | 940 | 970 | 940 | 945 | 89,000 | 1,549.59 |
| 1987-03-25 | 915 | 946 | 915 | 941 | 46,000 | 1,543.03 |
| 1987-03-24 | 918 | 930 | 918 | 925 | 124,000 | 1,516.79 |
| 1987-03-23 | 936 | 936 | 929 | 929 | 68,000 | 1,523.35 |
| 1987-03-20 | 929 | 930 | 929 | 930 | 43,000 | 1,524.99 |
| 1987-03-19 | 955 | 955 | 950 | 950 | 47,000 | 1,557.79 |
| 1987-03-18 | 980 | 980 | 950 | 970 | 120,000 | 1,590.58 |
| 1987-03-17 | 1,000 | 1,010 | 995 | 995 | 152,000 | 1,631.58 |
| 1987-03-16 | 1,020 | 1,020 | 1,000 | 1,000 | 212,000 | 1,639.77 |
| 1987-03-13 | 1,000 | 1,030 | 1,000 | 1,010 | 295,000 | 1,656.17 |
| 1987-03-12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,003,000 | 1,639.77 |
| 1987-03-11 | 970 | 970 | 970 | 970 | 1,887,000 | 1,590.58 |
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
