8093 極東貿易(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 817 | 830 | 817 | 830 | 7,000 | 1,729.17 |
| 1993-12-29 | 817 | 817 | 817 | 817 | 12,000 | 1,702.08 |
| 1993-12-28 | 830 | 830 | 817 | 817 | 15,000 | 1,702.08 |
| 1993-12-27 | 830 | 830 | 830 | 830 | 4,000 | 1,729.17 |
| 1993-12-22 | 858 | 858 | 857 | 857 | 5,000 | 1,785.42 |
| 1993-12-21 | 858 | 858 | 858 | 858 | 8,000 | 1,787.50 |
| 1993-12-20 | 858 | 859 | 858 | 858 | 5,000 | 1,787.50 |
| 1993-12-17 | 858 | 860 | 858 | 858 | 8,000 | 1,787.50 |
| 1993-12-16 | 856 | 856 | 856 | 856 | 2,000 | 1,783.33 |
| 1993-12-15 | 855 | 855 | 855 | 855 | 5,000 | 1,781.25 |
| 1993-12-14 | 855 | 855 | 855 | 855 | 12,000 | 1,781.25 |
| 1993-12-13 | 851 | 860 | 850 | 850 | 23,000 | 1,770.83 |
| 1993-12-10 | 850 | 850 | 850 | 850 | 2,000 | 1,770.83 |
| 1993-12-09 | 839 | 840 | 830 | 840 | 6,000 | 1,750 |
| 1993-12-08 | 851 | 851 | 820 | 820 | 8,000 | 1,708.33 |
| 1993-12-07 | 851 | 851 | 850 | 850 | 2,000 | 1,770.83 |
| 1993-12-06 | 851 | 851 | 850 | 850 | 3,000 | 1,770.83 |
| 1993-12-03 | 871 | 871 | 860 | 860 | 6,000 | 1,791.67 |
| 1993-12-02 | 851 | 873 | 850 | 873 | 37,000 | 1,818.75 |
| 1993-12-01 | 821 | 822 | 821 | 822 | 15,000 | 1,712.50 |
| 1993-11-30 | 786 | 800 | 786 | 800 | 9,000 | 1,666.67 |
| 1993-11-29 | 793 | 796 | 793 | 796 | 7,000 | 1,658.33 |
| 1993-11-26 | 808 | 808 | 800 | 808 | 28,000 | 1,683.33 |
| 1993-11-25 | 808 | 815 | 808 | 814 | 16,000 | 1,695.83 |
| 1993-11-24 | 830 | 830 | 825 | 828 | 32,000 | 1,725 |
| 1993-11-22 | 840 | 840 | 840 | 840 | 3,000 | 1,750 |
| 1993-11-19 | 850 | 850 | 840 | 840 | 10,000 | 1,750 |
| 1993-11-18 | 849 | 850 | 840 | 850 | 15,000 | 1,770.83 |
| 1993-11-17 | 845 | 845 | 845 | 845 | 15,000 | 1,760.42 |
| 1993-11-16 | 844 | 844 | 835 | 835 | 13,000 | 1,739.58 |
| 1993-11-15 | 874 | 874 | 840 | 840 | 8,000 | 1,750 |
| 1993-11-12 | 846 | 863 | 845 | 863 | 4,000 | 1,797.92 |
| 1993-11-11 | 841 | 841 | 841 | 841 | 2,000 | 1,752.08 |
| 1993-11-10 | 865 | 865 | 830 | 830 | 56,000 | 1,729.17 |
| 1993-11-09 | 864 | 865 | 864 | 865 | 11,000 | 1,802.08 |
| 1993-11-08 | 864 | 864 | 855 | 864 | 13,000 | 1,800 |
| 1993-11-05 | 872 | 872 | 872 | 872 | 20,000 | 1,816.67 |
| 1993-11-04 | 875 | 880 | 875 | 880 | 2,000 | 1,833.33 |
| 1993-11-02 | 872 | 875 | 872 | 875 | 7,000 | 1,822.92 |
| 1993-11-01 | 880 | 880 | 870 | 870 | 8,000 | 1,812.50 |
| 1993-10-29 | 870 | 880 | 870 | 880 | 23,000 | 1,833.33 |
| 1993-10-28 | 880 | 880 | 870 | 870 | 4,000 | 1,812.50 |
| 1993-10-27 | 867 | 880 | 867 | 880 | 15,000 | 1,833.33 |
| 1993-10-26 | 880 | 880 | 880 | 880 | 20,000 | 1,833.33 |
| 1993-10-25 | 931 | 931 | 909 | 915 | 32,000 | 1,906.25 |
| 1993-10-22 | 949 | 949 | 931 | 931 | 27,000 | 1,939.58 |
| 1993-10-21 | 945 | 947 | 945 | 945 | 35,000 | 1,968.75 |
| 1993-10-20 | 945 | 948 | 939 | 945 | 16,000 | 1,968.75 |
| 1993-10-19 | 935 | 945 | 935 | 945 | 13,000 | 1,968.75 |
| 1993-10-18 | 957 | 960 | 945 | 945 | 34,000 | 1,968.75 |
| 1993-10-15 | 951 | 960 | 949 | 957 | 36,000 | 1,993.75 |
| 1993-10-14 | 964 | 965 | 957 | 961 | 34,000 | 2,002.08 |
| 1993-10-13 | 935 | 961 | 935 | 955 | 50,000 | 1,989.58 |
| 1993-10-12 | 950 | 950 | 933 | 933 | 15,000 | 1,943.75 |
| 1993-10-08 | 950 | 960 | 940 | 950 | 38,000 | 1,979.17 |
| 1993-10-07 | 965 | 968 | 950 | 956 | 39,000 | 1,991.67 |
| 1993-10-06 | 940 | 974 | 940 | 965 | 193,000 | 2,010.42 |
| 1993-10-05 | 925 | 945 | 916 | 939 | 128,000 | 1,956.25 |
| 1993-10-04 | 925 | 926 | 925 | 925 | 13,000 | 1,927.08 |
| 1993-10-01 | 929 | 940 | 925 | 940 | 72,000 | 1,958.33 |
| 1993-09-30 | 944 | 944 | 935 | 939 | 48,000 | 1,956.25 |
| 1993-09-29 | 940 | 945 | 935 | 940 | 57,000 | 1,958.33 |
| 1993-09-28 | 930 | 960 | 930 | 955 | 98,000 | 1,989.58 |
| 1993-09-27 | 930 | 939 | 928 | 930 | 71,000 | 1,937.50 |
| 1993-09-24 | 930 | 940 | 925 | 925 | 16,000 | 1,927.08 |
| 1993-09-22 | 930 | 936 | 920 | 925 | 52,000 | 1,927.08 |
| 1993-09-21 | 916 | 949 | 910 | 949 | 56,000 | 1,977.08 |
| 1993-09-20 | 925 | 925 | 910 | 910 | 17,000 | 1,895.83 |
| 1993-09-17 | 920 | 925 | 910 | 925 | 36,000 | 1,927.08 |
| 1993-09-16 | 940 | 940 | 925 | 925 | 91,000 | 1,927.08 |
| 1993-09-14 | 935 | 955 | 930 | 934 | 196,000 | 1,945.83 |
| 1993-09-13 | 910 | 920 | 910 | 910 | 11,000 | 1,895.83 |
| 1993-09-10 | 899 | 900 | 899 | 900 | 10,000 | 1,875 |
| 1993-09-09 | 930 | 930 | 900 | 900 | 19,000 | 1,875 |
| 1993-09-08 | 930 | 932 | 925 | 930 | 92,000 | 1,937.50 |
| 1993-09-07 | 918 | 940 | 918 | 935 | 129,000 | 1,947.92 |
| 1993-09-06 | 910 | 920 | 905 | 915 | 75,000 | 1,906.25 |
| 1993-09-03 | 909 | 910 | 890 | 910 | 27,000 | 1,895.83 |
| 1993-09-02 | 880 | 915 | 880 | 915 | 87,000 | 1,906.25 |
| 1993-09-01 | 867 | 870 | 866 | 870 | 54,000 | 1,812.50 |
| 1993-08-31 | 865 | 865 | 865 | 865 | 1,000 | 1,802.08 |
| 1993-08-30 | 865 | 865 | 865 | 865 | 7,000 | 1,802.08 |
| 1993-08-27 | 850 | 865 | 850 | 865 | 16,000 | 1,802.08 |
| 1993-08-26 | 850 | 850 | 850 | 850 | 2,000 | 1,770.83 |
| 1993-08-25 | 836 | 836 | 836 | 836 | 3,000 | 1,741.67 |
| 1993-08-24 | 835 | 835 | 835 | 835 | 1,000 | 1,739.58 |
| 1993-08-23 | 835 | 835 | 835 | 835 | 3,000 | 1,739.58 |
| 1993-08-20 | 830 | 835 | 830 | 831 | 16,000 | 1,731.25 |
| 1993-08-19 | 830 | 830 | 820 | 830 | 7,000 | 1,729.17 |
| 1993-08-18 | 840 | 840 | 840 | 840 | 5,000 | 1,750 |
| 1993-08-17 | 860 | 860 | 840 | 840 | 3,000 | 1,750 |
| 1993-08-16 | 861 | 861 | 860 | 860 | 9,000 | 1,791.67 |
| 1993-08-13 | 861 | 861 | 861 | 861 | 2,000 | 1,793.75 |
| 1993-08-12 | 856 | 869 | 856 | 869 | 12,000 | 1,810.42 |
| 1993-08-11 | 840 | 850 | 840 | 850 | 19,000 | 1,770.83 |
| 1993-08-10 | 839 | 842 | 839 | 842 | 6,000 | 1,754.17 |
| 1993-08-09 | 822 | 839 | 822 | 831 | 21,000 | 1,731.25 |
| 1993-08-06 | 818 | 835 | 818 | 830 | 31,000 | 1,729.17 |
| 1993-08-05 | 810 | 835 | 810 | 815 | 53,000 | 1,697.92 |
| 1993-08-04 | 805 | 805 | 795 | 800 | 48,000 | 1,666.67 |
| 1993-08-03 | 790 | 800 | 790 | 790 | 24,000 | 1,645.83 |
| 1993-08-02 | 790 | 791 | 790 | 790 | 3,000 | 1,645.83 |
| 1993-07-30 | 820 | 820 | 810 | 810 | 3,000 | 1,687.50 |
| 1993-07-29 | 820 | 820 | 820 | 820 | 6,000 | 1,708.33 |
| 1993-07-28 | 829 | 830 | 824 | 830 | 5,000 | 1,729.17 |
| 1993-07-26 | 840 | 840 | 830 | 830 | 3,000 | 1,729.17 |
| 1993-07-23 | 820 | 840 | 820 | 840 | 27,000 | 1,750 |
| 1993-07-22 | 830 | 830 | 830 | 830 | 1,000 | 1,729.17 |
| 1993-07-21 | 840 | 846 | 840 | 840 | 8,000 | 1,750 |
| 1993-07-20 | 860 | 860 | 840 | 840 | 11,000 | 1,750 |
| 1993-07-16 | 860 | 860 | 860 | 860 | 3,000 | 1,791.67 |
| 1993-07-15 | 851 | 853 | 830 | 840 | 57,000 | 1,750 |
| 1993-07-13 | 849 | 858 | 831 | 840 | 67,000 | 1,750 |
| 1993-07-12 | 869 | 869 | 869 | 869 | 1,000 | 1,810.42 |
| 1993-07-09 | 860 | 860 | 855 | 855 | 3,000 | 1,781.25 |
| 1993-07-07 | 832 | 854 | 832 | 854 | 4,000 | 1,779.17 |
| 1993-07-06 | 831 | 831 | 831 | 831 | 11,000 | 1,731.25 |
| 1993-07-05 | 830 | 835 | 830 | 831 | 26,000 | 1,731.25 |
| 1993-07-02 | 830 | 830 | 830 | 830 | 30,000 | 1,729.17 |
| 1993-07-01 | 830 | 831 | 830 | 831 | 5,000 | 1,731.25 |
| 1993-06-29 | 856 | 856 | 851 | 856 | 10,000 | 1,783.33 |
| 1993-06-28 | 858 | 858 | 856 | 856 | 13,000 | 1,783.33 |
| 1993-06-25 | 840 | 840 | 830 | 830 | 6,000 | 1,729.17 |
| 1993-06-24 | 837 | 844 | 835 | 840 | 27,000 | 1,750 |
| 1993-06-23 | 830 | 835 | 830 | 830 | 59,000 | 1,729.17 |
| 1993-06-22 | 825 | 835 | 815 | 832 | 63,000 | 1,733.33 |
| 1993-06-21 | 849 | 849 | 830 | 830 | 30,000 | 1,729.17 |
| 1993-06-18 | 885 | 885 | 874 | 874 | 12,000 | 1,820.83 |
| 1993-06-17 | 885 | 885 | 875 | 882 | 52,000 | 1,837.50 |
| 1993-06-16 | 900 | 910 | 885 | 885 | 31,000 | 1,843.75 |
| 1993-06-15 | 949 | 955 | 910 | 910 | 52,000 | 1,895.83 |
| 1993-06-14 | 963 | 963 | 953 | 956 | 16,000 | 1,991.67 |
| 1993-06-11 | 930 | 960 | 929 | 958 | 219,000 | 1,995.83 |
| 1993-06-10 | 940 | 944 | 928 | 930 | 173,000 | 1,937.50 |
| 1993-06-08 | 972 | 972 | 949 | 950 | 276,000 | 1,979.17 |
| 1993-06-07 | 900 | 978 | 900 | 969 | 477,000 | 2,018.75 |
| 1993-06-04 | 865 | 922 | 865 | 896 | 282,000 | 1,866.67 |
| 1993-06-03 | 861 | 865 | 860 | 861 | 39,000 | 1,793.75 |
| 1993-06-02 | 870 | 877 | 860 | 860 | 67,000 | 1,791.67 |
| 1993-06-01 | 900 | 900 | 870 | 870 | 44,000 | 1,812.50 |
| 1993-05-31 | 871 | 900 | 870 | 900 | 190,000 | 1,875 |
| 1993-05-28 | 852 | 869 | 852 | 866 | 235,000 | 1,804.17 |
| 1993-05-27 | 842 | 857 | 842 | 850 | 139,000 | 1,770.83 |
| 1993-05-26 | 841 | 845 | 835 | 835 | 40,000 | 1,739.58 |
| 1993-05-25 | 849 | 859 | 840 | 840 | 37,000 | 1,750 |
| 1993-05-24 | 850 | 851 | 845 | 845 | 30,000 | 1,760.42 |
| 1993-05-21 | 835 | 845 | 835 | 845 | 10,000 | 1,760.42 |
| 1993-05-20 | 840 | 847 | 840 | 840 | 13,000 | 1,750 |
| 1993-05-19 | 842 | 853 | 835 | 840 | 26,000 | 1,750 |
| 1993-05-18 | 866 | 866 | 851 | 851 | 52,000 | 1,772.92 |
| 1993-05-17 | 857 | 873 | 857 | 867 | 203,000 | 1,806.25 |
| 1993-05-14 | 859 | 859 | 845 | 859 | 22,000 | 1,789.58 |
| 1993-05-13 | 859 | 860 | 859 | 859 | 6,000 | 1,789.58 |
| 1993-05-12 | 865 | 865 | 851 | 860 | 44,000 | 1,791.67 |
| 1993-05-11 | 835 | 870 | 835 | 851 | 74,000 | 1,772.92 |
| 1993-05-10 | 799 | 816 | 799 | 810 | 79,000 | 1,687.50 |
| 1993-05-07 | 790 | 790 | 775 | 775 | 3,000 | 1,614.58 |
| 1993-05-06 | 790 | 790 | 790 | 790 | 5,000 | 1,645.83 |
| 1993-04-30 | 785 | 789 | 785 | 785 | 4,000 | 1,635.42 |
| 1993-04-28 | 773 | 790 | 773 | 780 | 16,000 | 1,625 |
| 1993-04-27 | 770 | 770 | 770 | 770 | 5,000 | 1,604.17 |
| 1993-04-26 | 757 | 770 | 757 | 770 | 2,000 | 1,604.17 |
| 1993-04-22 | 784 | 784 | 784 | 784 | 2,000 | 1,633.33 |
| 1993-04-21 | 785 | 798 | 784 | 784 | 14,000 | 1,633.33 |
| 1993-04-20 | 785 | 785 | 785 | 785 | 4,000 | 1,635.42 |
| 1993-04-19 | 785 | 786 | 785 | 785 | 7,000 | 1,635.42 |
| 1993-04-16 | 785 | 799 | 781 | 781 | 22,000 | 1,627.08 |
| 1993-04-15 | 790 | 790 | 780 | 780 | 11,000 | 1,625 |
| 1993-04-14 | 794 | 794 | 771 | 780 | 20,000 | 1,625 |
| 1993-04-13 | 749 | 779 | 749 | 779 | 25,000 | 1,622.92 |
| 1993-04-12 | 740 | 740 | 730 | 730 | 21,000 | 1,520.83 |
| 1993-04-09 | 710 | 720 | 710 | 720 | 17,000 | 1,500 |
| 1993-04-08 | 710 | 710 | 700 | 710 | 9,000 | 1,479.17 |
| 1993-04-07 | 701 | 701 | 690 | 691 | 6,000 | 1,439.58 |
| 1993-04-06 | 700 | 700 | 700 | 700 | 11,000 | 1,458.33 |
| 1993-04-05 | 671 | 690 | 671 | 690 | 16,000 | 1,437.50 |
| 1993-04-02 | 671 | 671 | 655 | 670 | 14,000 | 1,395.83 |
| 1993-04-01 | 675 | 675 | 670 | 670 | 5,000 | 1,395.83 |
| 1993-03-31 | 680 | 680 | 670 | 680 | 9,000 | 1,416.67 |
| 1993-03-30 | 670 | 680 | 670 | 680 | 4,000 | 1,416.67 |
| 1993-03-29 | 652 | 652 | 652 | 652 | 2,000 | 1,358.33 |
| 1993-03-26 | 656 | 656 | 636 | 641 | 7,000 | 1,335.42 |
| 1993-03-25 | 670 | 670 | 660 | 660 | 5,000 | 1,375 |
| 1993-03-24 | 679 | 679 | 679 | 679 | 4,000 | 1,414.58 |
| 1993-03-23 | 675 | 675 | 664 | 670 | 11,000 | 1,395.83 |
| 1993-03-22 | 672 | 675 | 670 | 675 | 14,000 | 1,406.25 |
| 1993-03-19 | 661 | 670 | 661 | 670 | 25,000 | 1,395.83 |
| 1993-03-18 | 651 | 655 | 650 | 655 | 27,000 | 1,364.58 |
| 1993-03-17 | 645 | 645 | 632 | 645 | 6,000 | 1,343.75 |
| 1993-03-16 | 645 | 645 | 645 | 645 | 7,000 | 1,343.75 |
| 1993-03-15 | 651 | 651 | 645 | 645 | 6,000 | 1,343.75 |
| 1993-03-12 | 644 | 659 | 640 | 651 | 41,000 | 1,356.25 |
| 1993-03-11 | 605 | 654 | 605 | 654 | 22,000 | 1,362.50 |
| 1993-03-10 | 600 | 605 | 599 | 605 | 21,000 | 1,260.42 |
| 1993-03-09 | 589 | 600 | 589 | 590 | 8,000 | 1,229.17 |
| 1993-03-05 | 595 | 595 | 595 | 595 | 3,000 | 1,239.58 |
| 1993-03-04 | 595 | 595 | 595 | 595 | 2,000 | 1,239.58 |
| 1993-03-03 | 602 | 610 | 602 | 610 | 17,000 | 1,270.83 |
| 1993-02-25 | 615 | 615 | 610 | 610 | 2,000 | 1,270.83 |
| 1993-02-24 | 625 | 633 | 625 | 625 | 6,000 | 1,302.08 |
| 1993-02-23 | 635 | 635 | 635 | 635 | 19,000 | 1,322.92 |
| 1993-02-22 | 631 | 635 | 631 | 635 | 11,000 | 1,322.92 |
| 1993-02-19 | 610 | 629 | 610 | 629 | 25,000 | 1,310.42 |
| 1993-02-18 | 600 | 600 | 600 | 600 | 1,000 | 1,250 |
| 1993-02-17 | 595 | 595 | 595 | 595 | 4,000 | 1,239.58 |
| 1993-02-15 | 596 | 596 | 596 | 596 | 2,000 | 1,241.67 |
| 1993-02-12 | 600 | 600 | 596 | 600 | 8,000 | 1,250 |
| 1993-02-10 | 600 | 600 | 600 | 600 | 15,000 | 1,250 |
| 1993-02-09 | 601 | 601 | 600 | 600 | 3,000 | 1,250 |
| 1993-02-08 | 600 | 600 | 600 | 600 | 9,000 | 1,250 |
| 1993-02-04 | 599 | 600 | 599 | 599 | 11,000 | 1,247.92 |
| 1993-02-03 | 600 | 601 | 600 | 600 | 12,000 | 1,250 |
| 1993-02-02 | 585 | 599 | 585 | 599 | 5,000 | 1,247.92 |
| 1993-01-28 | 585 | 585 | 585 | 585 | 2,000 | 1,218.75 |
| 1993-01-27 | 600 | 600 | 600 | 600 | 2,000 | 1,250 |
| 1993-01-26 | 585 | 585 | 585 | 585 | 3,000 | 1,218.75 |
| 1993-01-25 | 585 | 585 | 585 | 585 | 7,000 | 1,218.75 |
| 1993-01-22 | 585 | 585 | 585 | 585 | 1,000 | 1,218.75 |
| 1993-01-20 | 585 | 585 | 585 | 585 | 1,000 | 1,218.75 |
| 1993-01-19 | 585 | 585 | 585 | 585 | 1,000 | 1,218.75 |
| 1993-01-14 | 581 | 590 | 580 | 580 | 7,000 | 1,208.33 |
| 1993-01-13 | 598 | 598 | 585 | 585 | 2,000 | 1,218.75 |
| 1993-01-12 | 599 | 599 | 599 | 599 | 2,000 | 1,247.92 |
| 1993-01-11 | 581 | 581 | 581 | 581 | 1,000 | 1,210.42 |
| 1993-01-08 | 600 | 600 | 600 | 600 | 2,000 | 1,250 |
| 1993-01-05 | 604 | 604 | 604 | 604 | 4,000 | 1,258.33 |
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
