8093 極東貿易(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 835 | 850 | 834 | 850 | 9,000 | 1,770.83 |
| 1990-12-27 | 845 | 845 | 845 | 845 | 7,000 | 1,760.42 |
| 1990-12-25 | 850 | 850 | 840 | 840 | 16,000 | 1,750 |
| 1990-12-20 | 850 | 850 | 850 | 850 | 10,000 | 1,770.83 |
| 1990-12-19 | 850 | 850 | 840 | 840 | 3,000 | 1,750 |
| 1990-12-18 | 870 | 870 | 860 | 860 | 13,000 | 1,791.67 |
| 1990-12-14 | 860 | 860 | 860 | 860 | 5,000 | 1,791.67 |
| 1990-12-13 | 860 | 860 | 860 | 860 | 2,000 | 1,791.67 |
| 1990-12-12 | 860 | 860 | 850 | 860 | 10,000 | 1,791.67 |
| 1990-12-11 | 861 | 861 | 861 | 861 | 2,000 | 1,793.75 |
| 1990-12-10 | 860 | 860 | 860 | 860 | 18,000 | 1,791.67 |
| 1990-12-07 | 840 | 841 | 840 | 840 | 13,000 | 1,750 |
| 1990-12-06 | 837 | 837 | 830 | 830 | 2,000 | 1,729.17 |
| 1990-12-05 | 827 | 827 | 827 | 827 | 3,000 | 1,722.92 |
| 1990-12-04 | 829 | 829 | 827 | 827 | 2,000 | 1,722.92 |
| 1990-12-03 | 839 | 849 | 839 | 839 | 11,000 | 1,747.92 |
| 1990-11-30 | 830 | 830 | 830 | 830 | 16,000 | 1,729.17 |
| 1990-11-27 | 930 | 930 | 930 | 930 | 3,000 | 1,937.50 |
| 1990-11-26 | 930 | 930 | 930 | 930 | 6,000 | 1,937.50 |
| 1990-11-20 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 2,083.33 |
| 1990-11-15 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 2,312.50 |
| 1990-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,291.67 |
| 1990-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,291.67 |
| 1990-11-06 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 2,291.67 |
| 1990-11-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,375 |
| 1990-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,395.83 |
| 1990-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,395.83 |
| 1990-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 2,395.83 |
| 1990-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,395.83 |
| 1990-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,395.83 |
| 1990-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,395.83 |
| 1990-10-24 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,395.83 |
| 1990-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,291.67 |
| 1990-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,291.67 |
| 1990-10-19 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 2,208.33 |
| 1990-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1990-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1990-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,166.67 |
| 1990-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,104.17 |
| 1990-10-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,104.17 |
| 1990-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,104.17 |
| 1990-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,187.50 |
| 1990-09-21 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 2,234.85 |
| 1990-09-20 | 1,280 | 1,280 | 1,200 | 1,200 | 13,000 | 2,272.73 |
| 1990-09-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,424.24 |
| 1990-09-18 | 1,300 | 1,330 | 1,290 | 1,300 | 5,000 | 2,462.12 |
| 1990-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 2,462.12 |
| 1990-09-14 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 2,462.12 |
| 1990-09-13 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 2,462.12 |
| 1990-09-12 | 1,290 | 1,330 | 1,290 | 1,330 | 7,000 | 2,518.94 |
| 1990-09-11 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 2,424.24 |
| 1990-09-10 | 1,300 | 1,300 | 1,280 | 1,300 | 5,000 | 2,462.12 |
| 1990-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,462.12 |
| 1990-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,443.18 |
| 1990-08-24 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 | 2,424.24 |
| 1990-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 2,651.52 |
| 1990-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 2,613.64 |
| 1990-08-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,575.76 |
| 1990-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,613.64 |
| 1990-08-06 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 2,651.52 |
| 1990-08-03 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 2,784.09 |
| 1990-08-02 | 1,500 | 1,500 | 1,470 | 1,470 | 5,000 | 2,784.09 |
| 1990-08-01 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 2,765.15 |
| 1990-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 2,765.15 |
| 1990-07-30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 2,897.73 |
| 1990-07-27 | 1,500 | 1,540 | 1,500 | 1,510 | 8,000 | 2,859.85 |
| 1990-07-26 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 2,840.91 |
| 1990-07-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 2,878.79 |
| 1990-07-23 | 1,560 | 1,560 | 1,510 | 1,510 | 3,000 | 2,859.85 |
| 1990-07-20 | 1,550 | 1,550 | 1,540 | 1,540 | 25,000 | 2,916.67 |
| 1990-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 13,000 | 2,935.61 |
| 1990-07-18 | 1,520 | 1,550 | 1,520 | 1,550 | 2,000 | 2,935.61 |
| 1990-07-17 | 1,580 | 1,580 | 1,520 | 1,520 | 14,000 | 2,878.79 |
| 1990-07-16 | 1,550 | 1,550 | 1,500 | 1,520 | 19,000 | 2,878.79 |
| 1990-07-13 | 1,510 | 1,520 | 1,510 | 1,510 | 5,000 | 2,859.85 |
| 1990-07-12 | 1,580 | 1,580 | 1,520 | 1,520 | 13,000 | 2,878.79 |
| 1990-07-11 | 1,580 | 1,590 | 1,570 | 1,580 | 34,000 | 2,992.42 |
| 1990-07-10 | 1,620 | 1,620 | 1,600 | 1,600 | 20,000 | 3,030.30 |
| 1990-07-09 | 1,570 | 1,640 | 1,570 | 1,630 | 31,000 | 3,087.12 |
| 1990-07-06 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 2,954.55 |
| 1990-07-05 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 2,935.61 |
| 1990-07-04 | 1,550 | 1,560 | 1,550 | 1,550 | 15,000 | 2,935.61 |
| 1990-07-03 | 1,500 | 1,550 | 1,500 | 1,520 | 15,000 | 2,878.79 |
| 1990-07-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 2,878.79 |
| 1990-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 2,840.91 |
| 1990-06-28 | 1,550 | 1,570 | 1,540 | 1,540 | 15,000 | 2,916.67 |
| 1990-06-27 | 1,550 | 1,550 | 1,540 | 1,550 | 27,000 | 2,935.61 |
| 1990-06-26 | 1,460 | 1,550 | 1,460 | 1,550 | 33,000 | 2,935.61 |
| 1990-06-25 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 2,765.15 |
| 1990-06-22 | 1,460 | 1,460 | 1,440 | 1,460 | 5,000 | 2,765.15 |
| 1990-06-21 | 1,470 | 1,480 | 1,440 | 1,480 | 3,000 | 2,803.03 |
| 1990-06-20 | 1,460 | 1,490 | 1,460 | 1,490 | 6,000 | 2,821.97 |
| 1990-06-19 | 1,490 | 1,490 | 1,460 | 1,460 | 48,000 | 2,765.15 |
| 1990-06-18 | 1,470 | 1,500 | 1,470 | 1,480 | 10,000 | 2,803.03 |
| 1990-06-15 | 1,440 | 1,490 | 1,440 | 1,470 | 12,000 | 2,784.09 |
| 1990-06-14 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 2,708.33 |
| 1990-06-12 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,765.15 |
| 1990-06-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,765.15 |
| 1990-06-08 | 1,460 | 1,500 | 1,460 | 1,500 | 14,000 | 2,840.91 |
| 1990-06-07 | 1,430 | 1,430 | 1,420 | 1,430 | 15,000 | 2,708.33 |
| 1990-06-06 | 1,460 | 1,460 | 1,400 | 1,410 | 6,000 | 2,670.45 |
| 1990-06-05 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 | 2,765.15 |
| 1990-06-04 | 1,460 | 1,490 | 1,460 | 1,490 | 3,000 | 2,821.97 |
| 1990-06-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 2,746.21 |
| 1990-05-31 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 2,746.21 |
| 1990-05-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,746.21 |
| 1990-05-29 | 1,420 | 1,420 | 1,420 | 1,420 | 41,000 | 2,689.39 |
| 1990-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,651.52 |
| 1990-05-22 | 1,460 | 1,460 | 1,430 | 1,430 | 5,000 | 2,708.33 |
| 1990-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,746.21 |
| 1990-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 2,803.03 |
| 1990-05-16 | 1,460 | 1,520 | 1,450 | 1,520 | 16,000 | 2,878.79 |
| 1990-05-15 | 1,510 | 1,510 | 1,440 | 1,440 | 7,000 | 2,727.27 |
| 1990-05-14 | 1,450 | 1,500 | 1,450 | 1,500 | 24,000 | 2,840.91 |
| 1990-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 2,746.21 |
| 1990-05-10 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 2,708.33 |
| 1990-05-09 | 1,400 | 1,450 | 1,400 | 1,450 | 13,000 | 2,746.21 |
| 1990-05-08 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 2,556.82 |
| 1990-05-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,556.82 |
| 1990-04-26 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 2,556.82 |
| 1990-04-25 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 2,462.12 |
| 1990-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 2,537.88 |
| 1990-04-17 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 2,462.12 |
| 1990-04-16 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 2,462.12 |
| 1990-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,462.12 |
| 1990-04-12 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 2,500 |
| 1990-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,462.12 |
| 1990-04-10 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 2,462.12 |
| 1990-04-06 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 2,443.18 |
| 1990-04-05 | 1,310 | 1,310 | 1,300 | 1,300 | 24,000 | 2,462.12 |
| 1990-04-04 | 1,310 | 1,330 | 1,300 | 1,330 | 22,000 | 2,518.94 |
| 1990-04-03 | 1,380 | 1,380 | 1,290 | 1,290 | 9,000 | 2,443.18 |
| 1990-04-02 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 2,651.52 |
| 1990-03-30 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 2,651.52 |
| 1990-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 2,632.58 |
| 1990-03-28 | 1,380 | 1,380 | 1,360 | 1,370 | 4,000 | 2,594.70 |
| 1990-03-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,651.52 |
| 1990-03-26 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 2,670.45 |
| 1990-03-23 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 2,632.58 |
| 1990-03-22 | 1,500 | 1,500 | 1,410 | 1,410 | 22,000 | 2,670.45 |
| 1990-03-20 | 1,490 | 1,510 | 1,490 | 1,510 | 26,000 | 2,859.85 |
| 1990-03-19 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 2,878.79 |
| 1990-03-16 | 1,530 | 1,530 | 1,520 | 1,530 | 23,000 | 2,897.73 |
| 1990-03-15 | 1,560 | 1,560 | 1,510 | 1,520 | 13,000 | 2,878.79 |
| 1990-03-14 | 1,560 | 1,560 | 1,550 | 1,560 | 11,000 | 2,954.55 |
| 1990-03-13 | 1,540 | 1,600 | 1,540 | 1,600 | 37,000 | 3,030.30 |
| 1990-03-12 | 1,530 | 1,530 | 1,530 | 1,530 | 13,000 | 2,897.73 |
| 1990-03-09 | 1,560 | 1,570 | 1,530 | 1,530 | 24,000 | 2,897.73 |
| 1990-03-08 | 1,550 | 1,560 | 1,550 | 1,560 | 15,000 | 2,954.55 |
| 1990-03-07 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 2,954.55 |
| 1990-03-06 | 1,560 | 1,600 | 1,560 | 1,600 | 23,000 | 3,030.30 |
| 1990-03-05 | 1,550 | 1,550 | 1,550 | 1,550 | 16,000 | 2,935.61 |
| 1990-03-02 | 1,550 | 1,570 | 1,540 | 1,540 | 56,000 | 2,916.67 |
| 1990-03-01 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 2,859.85 |
| 1990-02-28 | 1,470 | 1,510 | 1,470 | 1,510 | 8,000 | 2,859.85 |
| 1990-02-27 | 1,490 | 1,490 | 1,480 | 1,480 | 14,000 | 2,803.03 |
| 1990-02-26 | 1,540 | 1,540 | 1,450 | 1,450 | 8,000 | 2,746.21 |
| 1990-02-23 | 1,540 | 1,550 | 1,540 | 1,540 | 13,000 | 2,916.67 |
| 1990-02-22 | 1,510 | 1,560 | 1,510 | 1,540 | 12,000 | 2,916.67 |
| 1990-02-21 | 1,620 | 1,620 | 1,560 | 1,580 | 10,000 | 2,992.42 |
| 1990-02-20 | 1,650 | 1,650 | 1,610 | 1,620 | 17,000 | 3,068.18 |
| 1990-02-19 | 1,670 | 1,670 | 1,650 | 1,650 | 14,000 | 3,125 |
| 1990-02-16 | 1,680 | 1,680 | 1,650 | 1,670 | 56,000 | 3,162.88 |
| 1990-02-15 | 1,670 | 1,670 | 1,660 | 1,660 | 39,000 | 3,143.94 |
| 1990-02-14 | 1,690 | 1,690 | 1,650 | 1,660 | 12,000 | 3,143.94 |
| 1990-02-13 | 1,740 | 1,740 | 1,660 | 1,700 | 41,000 | 3,219.70 |
| 1990-02-09 | 1,740 | 1,740 | 1,690 | 1,740 | 86,000 | 3,295.45 |
| 1990-02-08 | 1,740 | 1,740 | 1,670 | 1,730 | 114,000 | 3,276.52 |
| 1990-02-07 | 1,770 | 1,780 | 1,700 | 1,730 | 159,000 | 3,276.52 |
| 1990-02-06 | 1,680 | 1,790 | 1,680 | 1,790 | 238,000 | 3,390.15 |
| 1990-02-05 | 1,630 | 1,680 | 1,610 | 1,680 | 84,000 | 3,181.82 |
| 1990-02-02 | 1,570 | 1,620 | 1,570 | 1,610 | 142,000 | 3,049.24 |
| 1990-02-01 | 1,580 | 1,590 | 1,550 | 1,550 | 37,000 | 2,935.61 |
| 1990-01-31 | 1,580 | 1,580 | 1,550 | 1,560 | 36,000 | 2,954.55 |
| 1990-01-30 | 1,580 | 1,590 | 1,580 | 1,580 | 52,000 | 2,992.42 |
| 1990-01-29 | 1,560 | 1,590 | 1,550 | 1,590 | 45,000 | 3,011.36 |
| 1990-01-26 | 1,550 | 1,600 | 1,550 | 1,590 | 151,000 | 3,011.36 |
| 1990-01-25 | 1,520 | 1,540 | 1,500 | 1,540 | 59,000 | 2,916.67 |
| 1990-01-24 | 1,540 | 1,550 | 1,500 | 1,500 | 62,000 | 2,840.91 |
| 1990-01-23 | 1,490 | 1,540 | 1,480 | 1,540 | 99,000 | 2,916.67 |
| 1990-01-22 | 1,460 | 1,500 | 1,460 | 1,500 | 40,000 | 2,840.91 |
| 1990-01-19 | 1,480 | 1,480 | 1,450 | 1,460 | 58,000 | 2,765.15 |
| 1990-01-18 | 1,410 | 1,480 | 1,400 | 1,480 | 112,000 | 2,803.03 |
| 1990-01-17 | 1,410 | 1,430 | 1,410 | 1,410 | 46,000 | 2,670.45 |
| 1990-01-16 | 1,410 | 1,410 | 1,400 | 1,410 | 14,000 | 2,670.45 |
| 1990-01-12 | 1,400 | 1,400 | 1,380 | 1,400 | 32,000 | 2,651.52 |
| 1990-01-11 | 1,400 | 1,400 | 1,370 | 1,400 | 29,000 | 2,651.52 |
| 1990-01-10 | 1,400 | 1,400 | 1,360 | 1,400 | 51,000 | 2,651.52 |
| 1990-01-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,632.58 |
| 1990-01-08 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 2,651.52 |
| 1990-01-05 | 1,420 | 1,440 | 1,420 | 1,420 | 12,000 | 2,689.39 |
| 1990-01-04 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 2,689.39 |
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
