8093 極東貿易(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 850 | 850 | 850 | 850 | 1,000 | 1,770.83 |
| 1991-12-20 | 854 | 857 | 853 | 857 | 10,000 | 1,785.42 |
| 1991-12-17 | 860 | 860 | 854 | 854 | 2,000 | 1,779.17 |
| 1991-12-16 | 850 | 860 | 850 | 860 | 6,000 | 1,791.67 |
| 1991-12-12 | 830 | 830 | 830 | 830 | 10,000 | 1,729.17 |
| 1991-12-11 | 800 | 820 | 800 | 820 | 7,000 | 1,708.33 |
| 1991-12-10 | 770 | 770 | 770 | 770 | 3,000 | 1,604.17 |
| 1991-12-06 | 740 | 740 | 740 | 740 | 1,000 | 1,541.67 |
| 1991-12-04 | 730 | 730 | 730 | 730 | 1,000 | 1,520.83 |
| 1991-12-02 | 730 | 730 | 730 | 730 | 1,000 | 1,520.83 |
| 1991-11-29 | 731 | 731 | 731 | 731 | 5,000 | 1,522.92 |
| 1991-11-28 | 760 | 760 | 760 | 760 | 4,000 | 1,583.33 |
| 1991-11-27 | 790 | 790 | 790 | 790 | 5,000 | 1,645.83 |
| 1991-11-20 | 889 | 889 | 889 | 889 | 6,000 | 1,852.08 |
| 1991-11-15 | 890 | 890 | 890 | 890 | 5,000 | 1,854.17 |
| 1991-11-14 | 880 | 880 | 880 | 880 | 1,000 | 1,833.33 |
| 1991-11-12 | 870 | 870 | 870 | 870 | 4,000 | 1,812.50 |
| 1991-11-08 | 900 | 900 | 900 | 900 | 1,000 | 1,875 |
| 1991-11-06 | 900 | 910 | 900 | 910 | 2,000 | 1,895.83 |
| 1991-11-05 | 900 | 910 | 900 | 910 | 2,000 | 1,895.83 |
| 1991-10-30 | 910 | 910 | 910 | 910 | 1,000 | 1,895.83 |
| 1991-10-25 | 910 | 910 | 910 | 910 | 1,000 | 1,895.83 |
| 1991-10-18 | 950 | 950 | 950 | 950 | 8,000 | 1,979.17 |
| 1991-10-15 | 947 | 947 | 947 | 947 | 6,000 | 1,972.92 |
| 1991-10-07 | 927 | 927 | 927 | 927 | 2,000 | 1,931.25 |
| 1991-10-02 | 926 | 926 | 926 | 926 | 2,000 | 1,929.17 |
| 1991-09-25 | 956 | 956 | 956 | 956 | 3,000 | 1,991.67 |
| 1991-09-20 | 920 | 920 | 920 | 920 | 7,000 | 1,916.67 |
| 1991-09-19 | 870 | 870 | 870 | 870 | 2,000 | 1,812.50 |
| 1991-09-18 | 870 | 870 | 870 | 870 | 3,000 | 1,812.50 |
| 1991-09-13 | 840 | 840 | 840 | 840 | 4,000 | 1,750 |
| 1991-09-09 | 910 | 910 | 910 | 910 | 1,000 | 1,895.83 |
| 1991-09-03 | 930 | 930 | 930 | 930 | 3,000 | 1,937.50 |
| 1991-09-02 | 930 | 930 | 930 | 930 | 1,000 | 1,937.50 |
| 1991-08-28 | 929 | 930 | 929 | 930 | 2,000 | 1,937.50 |
| 1991-08-23 | 940 | 940 | 940 | 940 | 1,000 | 1,958.33 |
| 1991-08-22 | 940 | 940 | 940 | 940 | 7,000 | 1,958.33 |
| 1991-08-20 | 970 | 970 | 970 | 970 | 8,000 | 2,020.83 |
| 1991-08-19 | 970 | 980 | 970 | 970 | 6,000 | 2,020.83 |
| 1991-08-14 | 930 | 930 | 930 | 930 | 1,000 | 1,937.50 |
| 1991-08-05 | 970 | 970 | 960 | 960 | 2,000 | 2,000 |
| 1991-08-02 | 960 | 960 | 960 | 960 | 3,000 | 2,000 |
| 1991-08-01 | 960 | 960 | 960 | 960 | 6,000 | 2,000 |
| 1991-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,166.67 |
| 1991-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 2,145.83 |
| 1991-07-12 | 930 | 930 | 930 | 930 | 2,000 | 1,937.50 |
| 1991-07-11 | 930 | 930 | 930 | 930 | 1,000 | 1,937.50 |
| 1991-07-10 | 931 | 931 | 930 | 930 | 3,000 | 1,937.50 |
| 1991-07-09 | 950 | 950 | 950 | 950 | 5,000 | 1,979.17 |
| 1991-07-08 | 990 | 990 | 990 | 990 | 5,000 | 2,062.50 |
| 1991-07-05 | 990 | 990 | 990 | 990 | 1,000 | 2,062.50 |
| 1991-07-04 | 1,010 | 1,010 | 995 | 995 | 5,000 | 2,072.92 |
| 1991-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,104.17 |
| 1991-07-01 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,125 |
| 1991-06-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,145.83 |
| 1991-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,104.17 |
| 1991-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,291.67 |
| 1991-06-20 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 2,270.83 |
| 1991-06-19 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 2,270.83 |
| 1991-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,354.17 |
| 1991-06-14 | 1,100 | 1,140 | 1,090 | 1,130 | 45,000 | 2,354.17 |
| 1991-06-13 | 1,070 | 1,090 | 1,060 | 1,090 | 26,000 | 2,270.83 |
| 1991-06-12 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 2,229.17 |
| 1991-06-11 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 | 2,250 |
| 1991-06-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,270.83 |
| 1991-06-07 | 1,010 | 1,080 | 1,000 | 1,080 | 22,000 | 2,250 |
| 1991-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 2,104.17 |
| 1991-06-05 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 2,187.50 |
| 1991-06-04 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 2,208.33 |
| 1991-06-03 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 2,229.17 |
| 1991-05-31 | 1,010 | 1,070 | 1,010 | 1,070 | 20,000 | 2,229.17 |
| 1991-05-30 | 1,030 | 1,030 | 1,000 | 1,030 | 33,000 | 2,145.83 |
| 1991-05-29 | 1,010 | 1,020 | 999 | 1,020 | 47,000 | 2,125 |
| 1991-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,104.17 |
| 1991-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,125 |
| 1991-05-24 | 1,050 | 1,060 | 1,040 | 1,040 | 8,000 | 2,166.67 |
| 1991-05-20 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 2,333.33 |
| 1991-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 2,291.67 |
| 1991-05-16 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 2,312.50 |
| 1991-05-15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 2,291.67 |
| 1991-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,291.67 |
| 1991-05-13 | 1,130 | 1,140 | 1,100 | 1,100 | 21,000 | 2,291.67 |
| 1991-05-10 | 1,070 | 1,120 | 1,070 | 1,110 | 13,000 | 2,312.50 |
| 1991-05-09 | 1,070 | 1,070 | 1,040 | 1,060 | 11,000 | 2,208.33 |
| 1991-05-08 | 1,020 | 1,070 | 1,020 | 1,050 | 8,000 | 2,187.50 |
| 1991-05-02 | 986 | 986 | 986 | 986 | 1,000 | 2,054.17 |
| 1991-05-01 | 972 | 980 | 972 | 980 | 3,000 | 2,041.67 |
| 1991-04-26 | 1,000 | 1,000 | 980 | 980 | 8,000 | 2,041.67 |
| 1991-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,083.33 |
| 1991-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,104.17 |
| 1991-04-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,104.17 |
| 1991-04-19 | 1,050 | 1,060 | 1,030 | 1,030 | 9,000 | 2,145.83 |
| 1991-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,208.33 |
| 1991-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 2,229.17 |
| 1991-04-16 | 1,050 | 1,080 | 1,050 | 1,070 | 6,000 | 2,229.17 |
| 1991-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 2,187.50 |
| 1991-04-12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,083.33 |
| 1991-04-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,104.17 |
| 1991-04-10 | 980 | 990 | 980 | 990 | 3,000 | 2,062.50 |
| 1991-04-09 | 990 | 990 | 990 | 990 | 14,000 | 2,062.50 |
| 1991-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,104.17 |
| 1991-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,083.33 |
| 1991-04-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1991-03-29 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,166.67 |
| 1991-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1991-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1991-03-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,166.67 |
| 1991-03-22 | 1,040 | 1,060 | 1,040 | 1,050 | 10,000 | 2,187.50 |
| 1991-03-20 | 1,010 | 1,040 | 1,010 | 1,030 | 13,000 | 2,145.83 |
| 1991-03-19 | 977 | 999 | 977 | 999 | 15,000 | 2,081.25 |
| 1991-03-18 | 936 | 946 | 936 | 946 | 3,000 | 1,970.83 |
| 1991-03-15 | 930 | 930 | 930 | 930 | 2,000 | 1,937.50 |
| 1991-03-14 | 928 | 929 | 925 | 925 | 4,000 | 1,927.08 |
| 1991-03-13 | 940 | 940 | 927 | 927 | 4,000 | 1,931.25 |
| 1991-03-12 | 926 | 946 | 926 | 946 | 5,000 | 1,970.83 |
| 1991-03-11 | 925 | 925 | 923 | 925 | 11,000 | 1,927.08 |
| 1991-03-08 | 902 | 925 | 902 | 925 | 4,000 | 1,927.08 |
| 1991-03-07 | 901 | 901 | 901 | 901 | 2,000 | 1,877.08 |
| 1991-03-06 | 881 | 881 | 881 | 881 | 1,000 | 1,835.42 |
| 1991-03-04 | 888 | 888 | 880 | 880 | 5,000 | 1,833.33 |
| 1991-03-01 | 887 | 888 | 887 | 888 | 3,000 | 1,850 |
| 1991-02-28 | 885 | 885 | 885 | 885 | 1,000 | 1,843.75 |
| 1991-02-26 | 910 | 910 | 885 | 885 | 9,000 | 1,843.75 |
| 1991-02-25 | 905 | 905 | 905 | 905 | 4,000 | 1,885.42 |
| 1991-02-22 | 915 | 915 | 915 | 915 | 3,000 | 1,906.25 |
| 1991-02-21 | 914 | 915 | 910 | 915 | 13,000 | 1,906.25 |
| 1991-02-20 | 910 | 910 | 900 | 910 | 25,000 | 1,895.83 |
| 1991-02-19 | 880 | 880 | 870 | 870 | 50,000 | 1,812.50 |
| 1991-02-15 | 850 | 856 | 850 | 856 | 13,000 | 1,783.33 |
| 1991-02-14 | 813 | 813 | 813 | 813 | 2,000 | 1,693.75 |
| 1991-02-07 | 735 | 735 | 726 | 733 | 9,000 | 1,527.08 |
| 1991-02-06 | 725 | 725 | 725 | 725 | 1,000 | 1,510.42 |
| 1991-02-05 | 710 | 710 | 710 | 710 | 1,000 | 1,479.17 |
| 1991-02-01 | 700 | 700 | 700 | 700 | 3,000 | 1,458.33 |
| 1991-01-31 | 705 | 705 | 705 | 705 | 5,000 | 1,468.75 |
| 1991-01-30 | 723 | 723 | 700 | 700 | 11,000 | 1,458.33 |
| 1991-01-29 | 733 | 733 | 723 | 723 | 8,000 | 1,506.25 |
| 1991-01-28 | 739 | 739 | 734 | 734 | 4,000 | 1,529.17 |
| 1991-01-25 | 739 | 749 | 735 | 742 | 15,000 | 1,545.83 |
| 1991-01-22 | 799 | 799 | 799 | 799 | 7,000 | 1,664.58 |
| 1991-01-18 | 830 | 830 | 824 | 824 | 12,000 | 1,716.67 |
| 1991-01-17 | 825 | 825 | 824 | 824 | 4,000 | 1,716.67 |
| 1991-01-16 | 830 | 830 | 830 | 830 | 20,000 | 1,729.17 |
| 1991-01-09 | 850 | 850 | 850 | 850 | 3,000 | 1,770.83 |
| 1991-01-08 | 859 | 859 | 859 | 859 | 10,000 | 1,789.58 |
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
