8093 極東貿易(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 620 | 620 | 611 | 611 | 3,000 | 1,272.92 |
| 1992-12-29 | 620 | 620 | 620 | 620 | 2,000 | 1,291.67 |
| 1992-12-28 | 624 | 630 | 624 | 625 | 27,000 | 1,302.08 |
| 1992-12-25 | 619 | 630 | 619 | 630 | 8,000 | 1,312.50 |
| 1992-12-24 | 611 | 619 | 611 | 619 | 6,000 | 1,289.58 |
| 1992-12-22 | 612 | 612 | 611 | 611 | 12,000 | 1,272.92 |
| 1992-12-21 | 612 | 615 | 611 | 611 | 4,000 | 1,272.92 |
| 1992-12-18 | 587 | 607 | 587 | 607 | 5,000 | 1,264.58 |
| 1992-12-17 | 584 | 587 | 584 | 587 | 2,000 | 1,222.92 |
| 1992-12-16 | 584 | 584 | 584 | 584 | 2,000 | 1,216.67 |
| 1992-12-15 | 583 | 586 | 583 | 584 | 10,000 | 1,216.67 |
| 1992-12-14 | 573 | 584 | 573 | 584 | 6,000 | 1,216.67 |
| 1992-12-11 | 573 | 573 | 573 | 573 | 3,000 | 1,193.75 |
| 1992-12-09 | 543 | 543 | 543 | 543 | 2,000 | 1,131.25 |
| 1992-12-08 | 535 | 542 | 535 | 542 | 2,000 | 1,129.17 |
| 1992-12-07 | 540 | 542 | 540 | 542 | 13,000 | 1,129.17 |
| 1992-12-04 | 542 | 543 | 540 | 540 | 8,000 | 1,125 |
| 1992-12-03 | 542 | 543 | 542 | 543 | 18,000 | 1,131.25 |
| 1992-12-02 | 545 | 545 | 543 | 543 | 24,000 | 1,131.25 |
| 1992-12-01 | 533 | 543 | 533 | 543 | 11,000 | 1,131.25 |
| 1992-11-30 | 541 | 541 | 531 | 531 | 6,000 | 1,106.25 |
| 1992-11-27 | 541 | 541 | 541 | 541 | 5,000 | 1,127.08 |
| 1992-11-26 | 550 | 550 | 550 | 550 | 1,000 | 1,145.83 |
| 1992-11-25 | 540 | 540 | 540 | 540 | 10,000 | 1,125 |
| 1992-11-24 | 535 | 540 | 535 | 540 | 5,000 | 1,125 |
| 1992-11-20 | 535 | 535 | 535 | 535 | 3,000 | 1,114.58 |
| 1992-11-19 | 535 | 535 | 535 | 535 | 1,000 | 1,114.58 |
| 1992-11-18 | 530 | 530 | 530 | 530 | 1,000 | 1,104.17 |
| 1992-11-16 | 550 | 550 | 550 | 550 | 9,000 | 1,145.83 |
| 1992-11-13 | 544 | 550 | 544 | 550 | 3,000 | 1,145.83 |
| 1992-11-04 | 540 | 544 | 540 | 544 | 5,000 | 1,133.33 |
| 1992-10-30 | 540 | 540 | 540 | 540 | 4,000 | 1,125 |
| 1992-10-29 | 555 | 555 | 550 | 550 | 3,000 | 1,145.83 |
| 1992-10-28 | 552 | 555 | 550 | 555 | 13,000 | 1,156.25 |
| 1992-10-27 | 555 | 555 | 552 | 552 | 3,000 | 1,150 |
| 1992-10-26 | 555 | 555 | 550 | 551 | 7,000 | 1,147.92 |
| 1992-10-23 | 561 | 561 | 561 | 561 | 3,000 | 1,168.75 |
| 1992-10-22 | 585 | 585 | 585 | 585 | 2,000 | 1,218.75 |
| 1992-10-21 | 590 | 590 | 585 | 585 | 5,000 | 1,218.75 |
| 1992-10-20 | 575 | 588 | 575 | 588 | 14,000 | 1,225 |
| 1992-10-16 | 575 | 575 | 575 | 575 | 1,000 | 1,197.92 |
| 1992-10-15 | 552 | 565 | 552 | 565 | 17,000 | 1,177.08 |
| 1992-10-14 | 551 | 551 | 545 | 545 | 5,000 | 1,135.42 |
| 1992-10-13 | 550 | 550 | 541 | 541 | 13,000 | 1,127.08 |
| 1992-10-12 | 550 | 550 | 540 | 540 | 5,000 | 1,125 |
| 1992-10-09 | 551 | 551 | 550 | 550 | 5,000 | 1,145.83 |
| 1992-10-08 | 580 | 580 | 580 | 580 | 2,000 | 1,208.33 |
| 1992-10-07 | 600 | 600 | 580 | 580 | 2,000 | 1,208.33 |
| 1992-10-06 | 600 | 600 | 600 | 600 | 2,000 | 1,250 |
| 1992-10-05 | 618 | 618 | 618 | 618 | 2,000 | 1,287.50 |
| 1992-10-01 | 625 | 625 | 625 | 625 | 2,000 | 1,302.08 |
| 1992-09-30 | 628 | 628 | 628 | 628 | 3,000 | 1,308.33 |
| 1992-09-29 | 610 | 619 | 610 | 619 | 13,000 | 1,289.58 |
| 1992-09-28 | 599 | 599 | 599 | 599 | 1,000 | 1,247.92 |
| 1992-09-24 | 596 | 596 | 596 | 596 | 1,000 | 1,241.67 |
| 1992-09-22 | 591 | 591 | 591 | 591 | 8,000 | 1,231.25 |
| 1992-09-21 | 591 | 591 | 591 | 591 | 1,000 | 1,231.25 |
| 1992-09-16 | 591 | 591 | 591 | 591 | 8,000 | 1,231.25 |
| 1992-09-14 | 591 | 591 | 591 | 591 | 2,000 | 1,231.25 |
| 1992-09-10 | 611 | 611 | 591 | 591 | 2,000 | 1,231.25 |
| 1992-09-09 | 601 | 601 | 601 | 601 | 5,000 | 1,252.08 |
| 1992-09-04 | 600 | 600 | 600 | 600 | 1,000 | 1,250 |
| 1992-09-03 | 600 | 600 | 590 | 590 | 26,000 | 1,229.17 |
| 1992-09-01 | 596 | 596 | 596 | 596 | 1,000 | 1,241.67 |
| 1992-08-28 | 593 | 601 | 581 | 590 | 33,000 | 1,229.17 |
| 1992-08-27 | 592 | 593 | 592 | 593 | 2,000 | 1,235.42 |
| 1992-08-26 | 571 | 580 | 571 | 580 | 5,000 | 1,208.33 |
| 1992-08-24 | 541 | 561 | 541 | 561 | 4,000 | 1,168.75 |
| 1992-08-20 | 530 | 540 | 530 | 540 | 6,000 | 1,125 |
| 1992-08-19 | 530 | 530 | 530 | 530 | 1,000 | 1,104.17 |
| 1992-08-14 | 530 | 530 | 530 | 530 | 1,000 | 1,104.17 |
| 1992-08-04 | 591 | 591 | 590 | 590 | 3,000 | 1,229.17 |
| 1992-07-22 | 668 | 668 | 668 | 668 | 5,000 | 1,391.67 |
| 1992-07-21 | 668 | 668 | 668 | 668 | 5,000 | 1,391.67 |
| 1992-07-20 | 660 | 660 | 660 | 660 | 3,000 | 1,375 |
| 1992-07-16 | 660 | 660 | 660 | 660 | 1,000 | 1,375 |
| 1992-07-15 | 660 | 660 | 660 | 660 | 8,000 | 1,375 |
| 1992-06-29 | 690 | 690 | 690 | 690 | 1,000 | 1,437.50 |
| 1992-06-26 | 690 | 690 | 690 | 690 | 4,000 | 1,437.50 |
| 1992-06-22 | 690 | 690 | 690 | 690 | 4,000 | 1,437.50 |
| 1992-06-19 | 690 | 690 | 690 | 690 | 3,000 | 1,437.50 |
| 1992-06-15 | 700 | 720 | 700 | 720 | 29,000 | 1,500 |
| 1992-06-11 | 700 | 700 | 700 | 700 | 3,000 | 1,458.33 |
| 1992-05-25 | 715 | 715 | 715 | 715 | 1,000 | 1,489.58 |
| 1992-05-22 | 716 | 716 | 715 | 716 | 9,000 | 1,491.67 |
| 1992-05-21 | 717 | 717 | 717 | 717 | 3,000 | 1,493.75 |
| 1992-05-20 | 715 | 715 | 715 | 715 | 1,000 | 1,489.58 |
| 1992-05-18 | 715 | 715 | 715 | 715 | 2,000 | 1,489.58 |
| 1992-05-15 | 719 | 720 | 719 | 719 | 9,000 | 1,497.92 |
| 1992-05-14 | 690 | 720 | 690 | 720 | 4,000 | 1,500 |
| 1992-05-13 | 675 | 680 | 675 | 680 | 5,000 | 1,416.67 |
| 1992-05-12 | 661 | 661 | 661 | 661 | 2,000 | 1,377.08 |
| 1992-05-08 | 650 | 650 | 650 | 650 | 18,000 | 1,354.17 |
| 1992-04-28 | 652 | 652 | 652 | 652 | 2,000 | 1,358.33 |
| 1992-04-24 | 652 | 652 | 652 | 652 | 2,000 | 1,358.33 |
| 1992-04-23 | 652 | 652 | 652 | 652 | 2,000 | 1,358.33 |
| 1992-04-22 | 652 | 652 | 652 | 652 | 2,000 | 1,358.33 |
| 1992-04-21 | 652 | 652 | 652 | 652 | 8,000 | 1,358.33 |
| 1992-04-20 | 652 | 652 | 642 | 642 | 6,000 | 1,337.50 |
| 1992-04-16 | 632 | 632 | 632 | 632 | 1,000 | 1,316.67 |
| 1992-04-10 | 620 | 620 | 620 | 620 | 1,000 | 1,291.67 |
| 1992-04-09 | 620 | 620 | 620 | 620 | 1,000 | 1,291.67 |
| 1992-03-31 | 670 | 670 | 670 | 670 | 1,000 | 1,395.83 |
| 1992-03-27 | 670 | 670 | 670 | 670 | 1,000 | 1,395.83 |
| 1992-03-26 | 676 | 676 | 676 | 676 | 1,000 | 1,408.33 |
| 1992-03-24 | 670 | 670 | 670 | 670 | 3,000 | 1,395.83 |
| 1992-03-23 | 650 | 650 | 650 | 650 | 4,000 | 1,354.17 |
| 1992-03-19 | 640 | 640 | 640 | 640 | 36,000 | 1,333.33 |
| 1992-03-17 | 710 | 710 | 710 | 710 | 8,000 | 1,479.17 |
| 1992-03-11 | 720 | 720 | 711 | 711 | 2,000 | 1,481.25 |
| 1992-03-05 | 720 | 720 | 720 | 720 | 1,000 | 1,500 |
| 1992-02-28 | 720 | 720 | 720 | 720 | 2,000 | 1,500 |
| 1992-02-27 | 730 | 730 | 720 | 720 | 2,000 | 1,500 |
| 1992-02-26 | 750 | 750 | 736 | 736 | 2,000 | 1,533.33 |
| 1992-02-25 | 750 | 750 | 750 | 750 | 1,000 | 1,562.50 |
| 1992-02-24 | 750 | 750 | 750 | 750 | 5,000 | 1,562.50 |
| 1992-02-21 | 737 | 737 | 737 | 737 | 2,000 | 1,535.42 |
| 1992-02-20 | 737 | 737 | 737 | 737 | 3,000 | 1,535.42 |
| 1992-02-19 | 737 | 737 | 737 | 737 | 3,000 | 1,535.42 |
| 1992-02-18 | 737 | 737 | 737 | 737 | 1,000 | 1,535.42 |
| 1992-02-14 | 737 | 737 | 737 | 737 | 3,000 | 1,535.42 |
| 1992-02-07 | 792 | 792 | 792 | 792 | 1,000 | 1,650 |
| 1992-02-06 | 786 | 796 | 786 | 796 | 7,000 | 1,658.33 |
| 1992-02-05 | 775 | 776 | 775 | 776 | 2,000 | 1,616.67 |
| 1992-02-04 | 755 | 765 | 755 | 765 | 3,000 | 1,593.75 |
| 1992-02-03 | 725 | 725 | 725 | 725 | 1,000 | 1,510.42 |
| 1992-01-31 | 715 | 715 | 715 | 715 | 1,000 | 1,489.58 |
| 1992-01-30 | 712 | 730 | 712 | 715 | 19,000 | 1,489.58 |
| 1992-01-29 | 750 | 750 | 720 | 720 | 7,000 | 1,500 |
| 1992-01-24 | 800 | 800 | 800 | 800 | 1,000 | 1,666.67 |
| 1992-01-20 | 819 | 819 | 819 | 819 | 7,000 | 1,706.25 |
| 1992-01-17 | 809 | 809 | 809 | 809 | 5,000 | 1,685.42 |
| 1992-01-16 | 789 | 789 | 789 | 789 | 2,000 | 1,643.75 |
| 1992-01-07 | 849 | 849 | 849 | 849 | 1,000 | 1,768.75 |
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
