8093 極東貿易(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 920 | 925 | 910 | 910 | 72,000 | 2,275 |
| 1995-12-28 | 930 | 937 | 910 | 920 | 170,000 | 2,300 |
| 1995-12-27 | 949 | 964 | 925 | 940 | 666,000 | 2,350 |
| 1995-12-26 | 944 | 944 | 915 | 940 | 637,000 | 2,350 |
| 1995-12-25 | 903 | 944 | 886 | 938 | 1,002,000 | 2,345 |
| 1995-12-22 | 845 | 894 | 830 | 888 | 677,000 | 2,220 |
| 1995-12-21 | 859 | 859 | 810 | 841 | 265,000 | 2,102.50 |
| 1995-12-20 | 805 | 868 | 805 | 854 | 790,000 | 2,135 |
| 1995-12-19 | 753 | 795 | 753 | 795 | 94,000 | 1,987.50 |
| 1995-12-18 | 760 | 770 | 760 | 760 | 31,000 | 1,900 |
| 1995-12-15 | 760 | 768 | 753 | 760 | 48,000 | 1,900 |
| 1995-12-14 | 779 | 779 | 750 | 750 | 22,000 | 1,875 |
| 1995-12-13 | 777 | 777 | 763 | 775 | 39,000 | 1,937.50 |
| 1995-12-12 | 786 | 790 | 773 | 775 | 50,000 | 1,937.50 |
| 1995-12-11 | 800 | 815 | 787 | 793 | 246,000 | 1,982.50 |
| 1995-12-08 | 745 | 790 | 745 | 790 | 147,000 | 1,975 |
| 1995-12-07 | 741 | 745 | 741 | 745 | 7,000 | 1,862.50 |
| 1995-12-06 | 743 | 745 | 740 | 740 | 42,000 | 1,850 |
| 1995-12-05 | 745 | 750 | 740 | 750 | 71,000 | 1,875 |
| 1995-12-04 | 749 | 760 | 730 | 735 | 79,000 | 1,837.50 |
| 1995-12-01 | 716 | 750 | 715 | 750 | 132,000 | 1,875 |
| 1995-11-30 | 699 | 710 | 689 | 710 | 45,000 | 1,775 |
| 1995-11-29 | 673 | 690 | 673 | 679 | 31,000 | 1,697.50 |
| 1995-11-28 | 673 | 673 | 672 | 672 | 5,000 | 1,680 |
| 1995-11-27 | 675 | 675 | 665 | 672 | 5,000 | 1,680 |
| 1995-11-24 | 680 | 680 | 675 | 675 | 14,000 | 1,687.50 |
| 1995-11-22 | 690 | 690 | 680 | 680 | 6,000 | 1,700 |
| 1995-11-21 | 691 | 691 | 680 | 680 | 23,000 | 1,700 |
| 1995-11-20 | 691 | 691 | 691 | 691 | 25,000 | 1,727.50 |
| 1995-11-17 | 693 | 693 | 691 | 691 | 6,000 | 1,727.50 |
| 1995-11-16 | 705 | 705 | 693 | 693 | 16,000 | 1,732.50 |
| 1995-11-15 | 710 | 710 | 700 | 700 | 32,000 | 1,750 |
| 1995-11-14 | 729 | 730 | 705 | 713 | 55,000 | 1,782.50 |
| 1995-11-13 | 705 | 740 | 700 | 735 | 163,000 | 1,837.50 |
| 1995-11-10 | 670 | 695 | 670 | 690 | 128,000 | 1,725 |
| 1995-11-09 | 679 | 680 | 670 | 670 | 17,000 | 1,675 |
| 1995-11-08 | 660 | 679 | 660 | 675 | 62,000 | 1,687.50 |
| 1995-11-07 | 655 | 655 | 655 | 655 | 4,000 | 1,637.50 |
| 1995-11-06 | 667 | 667 | 656 | 656 | 9,000 | 1,640 |
| 1995-11-02 | 650 | 650 | 647 | 647 | 2,000 | 1,617.50 |
| 1995-11-01 | 646 | 646 | 646 | 646 | 1,000 | 1,615 |
| 1995-10-31 | 641 | 641 | 641 | 641 | 1,000 | 1,602.50 |
| 1995-10-30 | 650 | 650 | 640 | 640 | 3,000 | 1,600 |
| 1995-10-27 | 682 | 682 | 670 | 670 | 11,000 | 1,675 |
| 1995-10-26 | 700 | 700 | 682 | 682 | 29,000 | 1,705 |
| 1995-10-25 | 680 | 699 | 680 | 682 | 46,000 | 1,705 |
| 1995-10-24 | 657 | 670 | 657 | 670 | 13,000 | 1,675 |
| 1995-10-23 | 647 | 647 | 647 | 647 | 1,000 | 1,617.50 |
| 1995-10-20 | 649 | 649 | 645 | 645 | 11,000 | 1,612.50 |
| 1995-10-19 | 639 | 639 | 639 | 639 | 3,000 | 1,597.50 |
| 1995-10-18 | 626 | 626 | 626 | 626 | 1,000 | 1,565 |
| 1995-10-17 | 640 | 640 | 625 | 625 | 26,000 | 1,562.50 |
| 1995-10-16 | 660 | 660 | 640 | 640 | 12,000 | 1,600 |
| 1995-10-13 | 663 | 663 | 660 | 660 | 5,000 | 1,650 |
| 1995-10-12 | 663 | 663 | 660 | 660 | 4,000 | 1,650 |
| 1995-10-09 | 663 | 663 | 663 | 663 | 3,000 | 1,657.50 |
| 1995-10-06 | 662 | 662 | 662 | 662 | 1,000 | 1,655 |
| 1995-10-05 | 671 | 671 | 670 | 670 | 4,000 | 1,675 |
| 1995-10-03 | 660 | 670 | 660 | 670 | 5,000 | 1,675 |
| 1995-10-02 | 699 | 699 | 670 | 670 | 4,000 | 1,675 |
| 1995-09-29 | 680 | 690 | 680 | 690 | 18,000 | 1,725 |
| 1995-09-28 | 670 | 680 | 670 | 680 | 15,000 | 1,700 |
| 1995-09-27 | 668 | 668 | 668 | 668 | 6,000 | 1,670 |
| 1995-09-25 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1995-09-22 | 669 | 670 | 669 | 670 | 10,000 | 1,675 |
| 1995-09-21 | 700 | 700 | 675 | 675 | 29,000 | 1,687.50 |
| 1995-09-20 | 693 | 700 | 693 | 700 | 11,000 | 1,750 |
| 1995-09-19 | 700 | 700 | 690 | 692 | 12,000 | 1,730 |
| 1995-09-18 | 700 | 705 | 699 | 700 | 31,000 | 1,750 |
| 1995-09-14 | 700 | 700 | 690 | 691 | 7,000 | 1,727.50 |
| 1995-09-13 | 700 | 700 | 700 | 700 | 4,000 | 1,750 |
| 1995-09-12 | 699 | 705 | 699 | 700 | 7,000 | 1,750 |
| 1995-09-11 | 691 | 700 | 691 | 693 | 12,000 | 1,732.50 |
| 1995-09-08 | 682 | 682 | 670 | 680 | 15,000 | 1,700 |
| 1995-09-07 | 680 | 680 | 680 | 680 | 4,000 | 1,700 |
| 1995-09-06 | 670 | 681 | 670 | 681 | 11,000 | 1,702.50 |
| 1995-09-05 | 680 | 680 | 671 | 680 | 12,000 | 1,700 |
| 1995-09-04 | 704 | 710 | 680 | 680 | 15,000 | 1,700 |
| 1995-09-01 | 712 | 712 | 700 | 700 | 10,000 | 1,750 |
| 1995-08-31 | 719 | 719 | 712 | 712 | 2,000 | 1,780 |
| 1995-08-30 | 711 | 720 | 710 | 720 | 65,000 | 1,800 |
| 1995-08-29 | 675 | 700 | 675 | 700 | 44,000 | 1,750 |
| 1995-08-28 | 662 | 670 | 662 | 670 | 17,000 | 1,675 |
| 1995-08-25 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1995-08-24 | 660 | 661 | 660 | 660 | 13,000 | 1,650 |
| 1995-08-23 | 660 | 660 | 660 | 660 | 5,000 | 1,650 |
| 1995-08-22 | 665 | 670 | 660 | 660 | 8,000 | 1,650 |
| 1995-08-21 | 670 | 675 | 660 | 660 | 15,000 | 1,650 |
| 1995-08-18 | 665 | 670 | 665 | 670 | 14,000 | 1,675 |
| 1995-08-17 | 665 | 666 | 660 | 665 | 26,000 | 1,662.50 |
| 1995-08-16 | 650 | 675 | 650 | 660 | 53,000 | 1,650 |
| 1995-08-15 | 630 | 641 | 630 | 641 | 22,000 | 1,602.50 |
| 1995-08-14 | 625 | 630 | 624 | 630 | 9,000 | 1,575 |
| 1995-08-11 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1995-08-10 | 625 | 625 | 620 | 620 | 5,000 | 1,550 |
| 1995-08-08 | 626 | 626 | 625 | 625 | 3,000 | 1,562.50 |
| 1995-08-07 | 626 | 626 | 625 | 626 | 3,000 | 1,565 |
| 1995-08-04 | 625 | 625 | 620 | 620 | 3,000 | 1,550 |
| 1995-08-03 | 635 | 635 | 625 | 625 | 8,000 | 1,562.50 |
| 1995-08-02 | 635 | 635 | 635 | 635 | 2,000 | 1,587.50 |
| 1995-08-01 | 640 | 640 | 631 | 631 | 5,000 | 1,577.50 |
| 1995-07-31 | 627 | 629 | 627 | 629 | 3,000 | 1,572.50 |
| 1995-07-28 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 1995-07-27 | 621 | 621 | 615 | 615 | 5,000 | 1,537.50 |
| 1995-07-26 | 625 | 625 | 620 | 620 | 3,000 | 1,550 |
| 1995-07-25 | 641 | 641 | 641 | 641 | 12,000 | 1,602.50 |
| 1995-07-24 | 642 | 642 | 642 | 642 | 2,000 | 1,605 |
| 1995-07-21 | 638 | 638 | 638 | 638 | 3,000 | 1,595 |
| 1995-07-20 | 638 | 638 | 638 | 638 | 1,000 | 1,595 |
| 1995-07-19 | 645 | 645 | 637 | 637 | 5,000 | 1,592.50 |
| 1995-07-18 | 640 | 640 | 635 | 635 | 8,000 | 1,587.50 |
| 1995-07-17 | 620 | 630 | 620 | 630 | 19,000 | 1,575 |
| 1995-07-13 | 620 | 620 | 614 | 620 | 23,000 | 1,550 |
| 1995-07-12 | 621 | 630 | 620 | 620 | 5,000 | 1,550 |
| 1995-07-11 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1995-07-10 | 620 | 625 | 620 | 625 | 7,000 | 1,562.50 |
| 1995-07-07 | 586 | 610 | 586 | 600 | 10,000 | 1,500 |
| 1995-07-06 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1995-07-05 | 605 | 610 | 605 | 605 | 14,000 | 1,512.50 |
| 1995-07-04 | 620 | 620 | 602 | 605 | 16,000 | 1,512.50 |
| 1995-06-30 | 600 | 600 | 595 | 600 | 24,000 | 1,500 |
| 1995-06-29 | 600 | 600 | 600 | 600 | 10,000 | 1,500 |
| 1995-06-28 | 600 | 600 | 600 | 600 | 10,000 | 1,500 |
| 1995-06-27 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1995-06-26 | 605 | 605 | 600 | 600 | 11,000 | 1,500 |
| 1995-06-23 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1995-06-22 | 610 | 610 | 600 | 600 | 4,000 | 1,500 |
| 1995-06-21 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1995-06-20 | 610 | 610 | 610 | 610 | 15,000 | 1,525 |
| 1995-06-19 | 610 | 610 | 610 | 610 | 30,000 | 1,525 |
| 1995-06-15 | 610 | 610 | 610 | 610 | 44,000 | 1,525 |
| 1995-06-14 | 601 | 610 | 601 | 610 | 7,000 | 1,525 |
| 1995-06-13 | 603 | 610 | 603 | 610 | 14,000 | 1,525 |
| 1995-06-12 | 612 | 614 | 603 | 603 | 23,000 | 1,507.50 |
| 1995-06-09 | 612 | 612 | 612 | 612 | 2,000 | 1,530 |
| 1995-06-08 | 613 | 613 | 613 | 613 | 23,000 | 1,532.50 |
| 1995-06-07 | 613 | 613 | 613 | 613 | 3,000 | 1,532.50 |
| 1995-06-06 | 613 | 613 | 613 | 613 | 2,000 | 1,532.50 |
| 1995-06-05 | 623 | 623 | 623 | 623 | 1,000 | 1,557.50 |
| 1995-06-02 | 613 | 613 | 613 | 613 | 1,000 | 1,532.50 |
| 1995-06-01 | 620 | 620 | 610 | 610 | 2,000 | 1,525 |
| 1995-05-31 | 610 | 610 | 610 | 610 | 10,000 | 1,525 |
| 1995-05-30 | 610 | 610 | 610 | 610 | 10,000 | 1,525 |
| 1995-05-29 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1995-05-25 | 620 | 621 | 610 | 610 | 15,000 | 1,525 |
| 1995-05-24 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 1995-05-23 | 641 | 644 | 640 | 640 | 27,000 | 1,600 |
| 1995-05-22 | 632 | 640 | 632 | 640 | 8,000 | 1,600 |
| 1995-05-19 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 1995-05-18 | 644 | 644 | 630 | 630 | 10,000 | 1,575 |
| 1995-05-16 | 645 | 645 | 644 | 644 | 2,000 | 1,610 |
| 1995-05-15 | 644 | 644 | 644 | 644 | 5,000 | 1,610 |
| 1995-05-12 | 650 | 650 | 644 | 644 | 8,000 | 1,610 |
| 1995-05-11 | 644 | 645 | 644 | 644 | 4,000 | 1,610 |
| 1995-05-10 | 646 | 646 | 646 | 646 | 2,000 | 1,615 |
| 1995-05-09 | 656 | 656 | 656 | 656 | 2,000 | 1,640 |
| 1995-05-08 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1995-05-02 | 641 | 641 | 641 | 641 | 4,000 | 1,602.50 |
| 1995-05-01 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1995-04-28 | 646 | 646 | 645 | 645 | 10,000 | 1,612.50 |
| 1995-04-27 | 645 | 645 | 645 | 645 | 11,000 | 1,612.50 |
| 1995-04-26 | 655 | 655 | 645 | 645 | 15,000 | 1,612.50 |
| 1995-04-25 | 655 | 660 | 655 | 660 | 3,000 | 1,650 |
| 1995-04-24 | 656 | 656 | 655 | 655 | 2,000 | 1,637.50 |
| 1995-04-21 | 650 | 670 | 650 | 655 | 6,000 | 1,637.50 |
| 1995-04-20 | 641 | 650 | 640 | 650 | 38,000 | 1,625 |
| 1995-04-18 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1995-04-17 | 660 | 660 | 640 | 640 | 12,000 | 1,600 |
| 1995-04-14 | 661 | 661 | 660 | 660 | 21,000 | 1,650 |
| 1995-04-12 | 666 | 666 | 661 | 661 | 2,000 | 1,652.50 |
| 1995-04-11 | 676 | 676 | 676 | 676 | 4,000 | 1,690 |
| 1995-04-10 | 680 | 680 | 675 | 676 | 10,000 | 1,690 |
| 1995-04-06 | 675 | 680 | 675 | 680 | 6,000 | 1,700 |
| 1995-04-05 | 686 | 686 | 686 | 686 | 1,000 | 1,715 |
| 1995-04-03 | 686 | 686 | 686 | 686 | 2,000 | 1,715 |
| 1995-03-31 | 699 | 699 | 696 | 696 | 31,000 | 1,740 |
| 1995-03-30 | 670 | 690 | 670 | 689 | 20,000 | 1,722.50 |
| 1995-03-29 | 663 | 663 | 663 | 663 | 2,000 | 1,657.50 |
| 1995-03-28 | 663 | 670 | 663 | 670 | 6,000 | 1,675 |
| 1995-03-27 | 662 | 670 | 662 | 662 | 10,000 | 1,655 |
| 1995-03-24 | 660 | 660 | 659 | 659 | 8,000 | 1,647.50 |
| 1995-03-23 | 670 | 670 | 665 | 665 | 3,000 | 1,662.50 |
| 1995-03-22 | 665 | 666 | 665 | 665 | 12,000 | 1,662.50 |
| 1995-03-20 | 664 | 665 | 663 | 665 | 3,000 | 1,662.50 |
| 1995-03-17 | 663 | 663 | 663 | 663 | 1,000 | 1,657.50 |
| 1995-03-16 | 662 | 662 | 662 | 662 | 2,000 | 1,655 |
| 1995-03-15 | 667 | 674 | 662 | 662 | 58,000 | 1,655 |
| 1995-03-14 | 666 | 666 | 666 | 666 | 2,000 | 1,665 |
| 1995-03-13 | 680 | 680 | 662 | 662 | 5,000 | 1,655 |
| 1995-03-09 | 683 | 690 | 683 | 690 | 31,000 | 1,725 |
| 1995-03-07 | 692 | 697 | 692 | 695 | 24,000 | 1,737.50 |
| 1995-03-06 | 680 | 695 | 680 | 692 | 41,000 | 1,730 |
| 1995-03-03 | 670 | 680 | 670 | 670 | 16,000 | 1,675 |
| 1995-03-02 | 650 | 660 | 650 | 655 | 29,000 | 1,637.50 |
| 1995-03-01 | 660 | 660 | 660 | 660 | 12,000 | 1,650 |
| 1995-02-28 | 650 | 662 | 650 | 656 | 9,000 | 1,640 |
| 1995-02-27 | 642 | 650 | 640 | 650 | 12,000 | 1,625 |
| 1995-02-24 | 670 | 670 | 652 | 652 | 17,000 | 1,630 |
| 1995-02-23 | 684 | 684 | 670 | 670 | 14,000 | 1,675 |
| 1995-02-22 | 705 | 705 | 694 | 694 | 8,000 | 1,735 |
| 1995-02-21 | 690 | 700 | 690 | 690 | 17,000 | 1,725 |
| 1995-02-20 | 700 | 700 | 690 | 690 | 26,000 | 1,725 |
| 1995-02-17 | 700 | 700 | 690 | 690 | 8,000 | 1,725 |
| 1995-02-16 | 700 | 701 | 700 | 700 | 4,000 | 1,750 |
| 1995-02-13 | 690 | 690 | 690 | 690 | 3,000 | 1,725 |
| 1995-02-10 | 686 | 686 | 686 | 686 | 1,000 | 1,715 |
| 1995-02-09 | 685 | 685 | 685 | 685 | 5,000 | 1,712.50 |
| 1995-02-08 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 1995-02-07 | 711 | 711 | 700 | 700 | 8,000 | 1,750 |
| 1995-02-06 | 710 | 710 | 709 | 710 | 5,000 | 1,775 |
| 1995-02-03 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1995-02-02 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1995-02-01 | 716 | 720 | 700 | 720 | 8,000 | 1,800 |
| 1995-01-31 | 746 | 746 | 706 | 706 | 14,000 | 1,765 |
| 1995-01-30 | 750 | 750 | 750 | 750 | 4,000 | 1,875 |
| 1995-01-27 | 756 | 756 | 746 | 747 | 6,000 | 1,867.50 |
| 1995-01-26 | 760 | 760 | 756 | 756 | 2,000 | 1,890 |
| 1995-01-25 | 751 | 752 | 750 | 750 | 16,000 | 1,875 |
| 1995-01-24 | 767 | 767 | 745 | 745 | 8,000 | 1,862.50 |
| 1995-01-23 | 778 | 778 | 778 | 778 | 4,000 | 1,945 |
| 1995-01-20 | 789 | 789 | 789 | 789 | 14,000 | 1,972.50 |
| 1995-01-19 | 794 | 794 | 789 | 789 | 4,000 | 1,972.50 |
| 1995-01-18 | 799 | 799 | 799 | 799 | 5,000 | 1,997.50 |
| 1995-01-17 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 1995-01-12 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 1995-01-11 | 762 | 781 | 762 | 780 | 3,000 | 1,950 |
| 1995-01-10 | 761 | 761 | 761 | 761 | 9,000 | 1,902.50 |
| 1995-01-09 | 762 | 762 | 761 | 761 | 14,000 | 1,902.50 |
| 1995-01-06 | 761 | 761 | 761 | 761 | 2,000 | 1,902.50 |
| 1995-01-05 | 781 | 781 | 781 | 781 | 1,000 | 1,952.50 |
| 1995-01-04 | 781 | 781 | 781 | 781 | 2,000 | 1,952.50 |
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
