8093 極東貿易(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1996-12-27 | 721 | 721 | 720 | 720 | 29,000 | 1,800 |
| 1996-12-26 | 720 | 722 | 720 | 722 | 11,000 | 1,805 |
| 1996-12-25 | 730 | 749 | 730 | 745 | 64,000 | 1,862.50 |
| 1996-12-24 | 750 | 750 | 750 | 750 | 40,000 | 1,875 |
| 1996-12-20 | 770 | 770 | 750 | 750 | 89,000 | 1,875 |
| 1996-12-19 | 760 | 761 | 760 | 760 | 47,000 | 1,900 |
| 1996-12-18 | 751 | 760 | 750 | 750 | 43,000 | 1,875 |
| 1996-12-17 | 760 | 760 | 750 | 750 | 28,000 | 1,875 |
| 1996-12-16 | 770 | 770 | 770 | 770 | 6,000 | 1,925 |
| 1996-12-13 | 760 | 761 | 760 | 760 | 24,000 | 1,900 |
| 1996-12-12 | 760 | 785 | 760 | 785 | 22,000 | 1,962.50 |
| 1996-12-11 | 770 | 770 | 770 | 770 | 10,000 | 1,925 |
| 1996-12-10 | 815 | 815 | 815 | 815 | 27,000 | 2,037.50 |
| 1996-12-09 | 775 | 780 | 775 | 775 | 16,000 | 1,937.50 |
| 1996-12-06 | 760 | 785 | 760 | 785 | 33,000 | 1,962.50 |
| 1996-12-05 | 758 | 760 | 758 | 760 | 39,000 | 1,900 |
| 1996-12-04 | 763 | 763 | 761 | 761 | 33,000 | 1,902.50 |
| 1996-12-03 | 765 | 767 | 765 | 767 | 35,000 | 1,917.50 |
| 1996-12-02 | 766 | 767 | 765 | 767 | 6,000 | 1,917.50 |
| 1996-11-29 | 766 | 766 | 766 | 766 | 4,000 | 1,915 |
| 1996-11-28 | 766 | 766 | 765 | 766 | 20,000 | 1,915 |
| 1996-11-27 | 766 | 766 | 765 | 765 | 9,000 | 1,912.50 |
| 1996-11-26 | 765 | 765 | 765 | 765 | 24,000 | 1,912.50 |
| 1996-11-25 | 762 | 762 | 762 | 762 | 1,000 | 1,905 |
| 1996-11-22 | 800 | 800 | 780 | 780 | 38,000 | 1,950 |
| 1996-11-21 | 800 | 800 | 800 | 800 | 16,000 | 2,000 |
| 1996-11-20 | 795 | 795 | 795 | 795 | 13,000 | 1,987.50 |
| 1996-11-19 | 770 | 770 | 764 | 765 | 8,000 | 1,912.50 |
| 1996-11-15 | 774 | 774 | 770 | 770 | 13,000 | 1,925 |
| 1996-11-14 | 761 | 764 | 761 | 764 | 8,000 | 1,910 |
| 1996-11-13 | 760 | 760 | 760 | 760 | 6,000 | 1,900 |
| 1996-11-12 | 760 | 760 | 760 | 760 | 28,000 | 1,900 |
| 1996-11-11 | 770 | 770 | 760 | 760 | 22,000 | 1,900 |
| 1996-11-08 | 761 | 770 | 760 | 770 | 23,000 | 1,925 |
| 1996-11-07 | 772 | 775 | 765 | 765 | 55,000 | 1,912.50 |
| 1996-11-06 | 773 | 773 | 770 | 771 | 24,000 | 1,927.50 |
| 1996-11-05 | 779 | 779 | 759 | 769 | 7,000 | 1,922.50 |
| 1996-11-01 | 782 | 782 | 769 | 770 | 11,000 | 1,925 |
| 1996-10-31 | 781 | 781 | 780 | 780 | 26,000 | 1,950 |
| 1996-10-30 | 780 | 780 | 780 | 780 | 9,000 | 1,950 |
| 1996-10-29 | 785 | 787 | 780 | 780 | 13,000 | 1,950 |
| 1996-10-28 | 790 | 790 | 785 | 790 | 10,000 | 1,975 |
| 1996-10-25 | 805 | 810 | 805 | 810 | 18,000 | 2,025 |
| 1996-10-24 | 805 | 805 | 805 | 805 | 23,000 | 2,012.50 |
| 1996-10-23 | 805 | 805 | 805 | 805 | 23,000 | 2,012.50 |
| 1996-10-22 | 815 | 815 | 805 | 805 | 6,000 | 2,012.50 |
| 1996-10-21 | 825 | 825 | 825 | 825 | 4,000 | 2,062.50 |
| 1996-10-18 | 825 | 825 | 805 | 805 | 19,000 | 2,012.50 |
| 1996-10-17 | 795 | 805 | 795 | 805 | 21,000 | 2,012.50 |
| 1996-10-16 | 818 | 825 | 805 | 805 | 47,000 | 2,012.50 |
| 1996-10-15 | 793 | 818 | 793 | 818 | 8,000 | 2,045 |
| 1996-10-14 | 794 | 795 | 792 | 792 | 15,000 | 1,980 |
| 1996-10-11 | 801 | 801 | 800 | 800 | 58,000 | 2,000 |
| 1996-10-09 | 791 | 800 | 791 | 800 | 36,000 | 2,000 |
| 1996-10-08 | 800 | 800 | 791 | 792 | 29,000 | 1,980 |
| 1996-10-07 | 800 | 800 | 790 | 800 | 7,000 | 2,000 |
| 1996-10-04 | 810 | 810 | 800 | 800 | 15,000 | 2,000 |
| 1996-10-03 | 820 | 820 | 800 | 800 | 7,000 | 2,000 |
| 1996-10-02 | 800 | 800 | 800 | 800 | 7,000 | 2,000 |
| 1996-10-01 | 790 | 792 | 790 | 790 | 23,000 | 1,975 |
| 1996-09-30 | 811 | 811 | 800 | 800 | 40,000 | 2,000 |
| 1996-09-27 | 811 | 811 | 811 | 811 | 3,000 | 2,027.50 |
| 1996-09-26 | 806 | 811 | 806 | 810 | 8,000 | 2,025 |
| 1996-09-25 | 830 | 830 | 808 | 808 | 81,000 | 2,020 |
| 1996-09-24 | 809 | 840 | 809 | 840 | 11,000 | 2,100 |
| 1996-09-20 | 812 | 812 | 808 | 808 | 5,000 | 2,020 |
| 1996-09-19 | 818 | 820 | 808 | 808 | 13,000 | 2,020 |
| 1996-09-18 | 801 | 816 | 801 | 816 | 14,000 | 2,040 |
| 1996-09-17 | 810 | 810 | 799 | 800 | 48,000 | 2,000 |
| 1996-09-13 | 792 | 800 | 792 | 800 | 10,000 | 2,000 |
| 1996-09-11 | 793 | 793 | 793 | 793 | 16,000 | 1,982.50 |
| 1996-09-09 | 775 | 795 | 775 | 791 | 83,000 | 1,977.50 |
| 1996-09-06 | 795 | 795 | 785 | 785 | 28,000 | 1,962.50 |
| 1996-09-05 | 800 | 801 | 798 | 798 | 22,000 | 1,995 |
| 1996-09-04 | 800 | 800 | 800 | 800 | 15,000 | 2,000 |
| 1996-09-03 | 791 | 800 | 791 | 800 | 6,000 | 2,000 |
| 1996-09-02 | 791 | 791 | 791 | 791 | 1,000 | 1,977.50 |
| 1996-08-30 | 788 | 790 | 788 | 790 | 23,000 | 1,975 |
| 1996-08-29 | 787 | 789 | 787 | 788 | 37,000 | 1,970 |
| 1996-08-28 | 800 | 800 | 790 | 790 | 28,000 | 1,975 |
| 1996-08-27 | 801 | 801 | 800 | 800 | 21,000 | 2,000 |
| 1996-08-26 | 815 | 815 | 810 | 810 | 4,000 | 2,025 |
| 1996-08-23 | 815 | 815 | 815 | 815 | 2,000 | 2,037.50 |
| 1996-08-22 | 821 | 821 | 821 | 821 | 5,000 | 2,052.50 |
| 1996-08-21 | 810 | 810 | 800 | 800 | 20,000 | 2,000 |
| 1996-08-20 | 811 | 811 | 810 | 810 | 6,000 | 2,025 |
| 1996-08-19 | 816 | 816 | 810 | 810 | 13,000 | 2,025 |
| 1996-08-16 | 806 | 806 | 806 | 806 | 5,000 | 2,015 |
| 1996-08-15 | 801 | 811 | 801 | 806 | 11,000 | 2,015 |
| 1996-08-14 | 800 | 800 | 799 | 800 | 9,000 | 2,000 |
| 1996-08-13 | 783 | 801 | 783 | 800 | 18,000 | 2,000 |
| 1996-08-12 | 792 | 800 | 786 | 800 | 24,000 | 2,000 |
| 1996-08-09 | 796 | 796 | 777 | 785 | 49,000 | 1,962.50 |
| 1996-08-08 | 791 | 796 | 790 | 790 | 24,000 | 1,975 |
| 1996-08-07 | 797 | 800 | 796 | 796 | 54,000 | 1,990 |
| 1996-08-06 | 796 | 796 | 795 | 795 | 31,000 | 1,987.50 |
| 1996-08-05 | 793 | 801 | 793 | 801 | 73,000 | 2,002.50 |
| 1996-08-02 | 801 | 801 | 792 | 792 | 37,000 | 1,980 |
| 1996-08-01 | 799 | 803 | 791 | 803 | 42,000 | 2,007.50 |
| 1996-07-31 | 814 | 814 | 792 | 795 | 101,000 | 1,987.50 |
| 1996-07-30 | 817 | 817 | 816 | 816 | 24,000 | 2,040 |
| 1996-07-29 | 815 | 817 | 815 | 817 | 18,000 | 2,042.50 |
| 1996-07-26 | 810 | 815 | 810 | 815 | 10,000 | 2,037.50 |
| 1996-07-25 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 1996-07-24 | 805 | 805 | 800 | 800 | 14,000 | 2,000 |
| 1996-07-23 | 805 | 815 | 800 | 809 | 55,000 | 2,022.50 |
| 1996-07-22 | 849 | 849 | 815 | 815 | 49,000 | 2,037.50 |
| 1996-07-19 | 841 | 849 | 841 | 849 | 41,000 | 2,122.50 |
| 1996-07-18 | 830 | 860 | 830 | 831 | 44,000 | 2,077.50 |
| 1996-07-17 | 830 | 832 | 826 | 827 | 125,000 | 2,067.50 |
| 1996-07-16 | 840 | 840 | 828 | 830 | 68,000 | 2,075 |
| 1996-07-15 | 853 | 853 | 850 | 850 | 12,000 | 2,125 |
| 1996-07-12 | 853 | 860 | 850 | 853 | 92,000 | 2,132.50 |
| 1996-07-11 | 859 | 859 | 853 | 853 | 30,000 | 2,132.50 |
| 1996-07-10 | 859 | 861 | 855 | 855 | 212,000 | 2,137.50 |
| 1996-07-09 | 850 | 861 | 850 | 861 | 41,000 | 2,152.50 |
| 1996-07-08 | 870 | 870 | 851 | 851 | 13,000 | 2,127.50 |
| 1996-07-05 | 870 | 870 | 870 | 870 | 4,000 | 2,175 |
| 1996-07-04 | 870 | 871 | 865 | 870 | 10,000 | 2,175 |
| 1996-07-03 | 870 | 872 | 865 | 870 | 52,000 | 2,175 |
| 1996-07-02 | 875 | 879 | 870 | 872 | 29,000 | 2,180 |
| 1996-07-01 | 885 | 885 | 878 | 880 | 25,000 | 2,200 |
| 1996-06-28 | 905 | 905 | 880 | 885 | 34,000 | 2,212.50 |
| 1996-06-27 | 895 | 895 | 895 | 895 | 5,000 | 2,237.50 |
| 1996-06-26 | 899 | 900 | 895 | 895 | 19,000 | 2,237.50 |
| 1996-06-25 | 870 | 900 | 870 | 900 | 101,000 | 2,250 |
| 1996-06-24 | 875 | 875 | 870 | 870 | 17,000 | 2,175 |
| 1996-06-21 | 879 | 879 | 865 | 870 | 29,000 | 2,175 |
| 1996-06-20 | 878 | 879 | 876 | 879 | 11,000 | 2,197.50 |
| 1996-06-19 | 875 | 875 | 871 | 871 | 17,000 | 2,177.50 |
| 1996-06-18 | 860 | 880 | 860 | 871 | 44,000 | 2,177.50 |
| 1996-06-17 | 865 | 870 | 865 | 870 | 9,000 | 2,175 |
| 1996-06-14 | 861 | 870 | 861 | 865 | 18,000 | 2,162.50 |
| 1996-06-13 | 860 | 870 | 855 | 860 | 48,000 | 2,150 |
| 1996-06-12 | 851 | 856 | 850 | 856 | 35,000 | 2,140 |
| 1996-06-11 | 850 | 851 | 850 | 850 | 14,000 | 2,125 |
| 1996-06-10 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 1996-06-07 | 851 | 851 | 850 | 851 | 25,000 | 2,127.50 |
| 1996-06-06 | 852 | 855 | 851 | 851 | 9,000 | 2,127.50 |
| 1996-06-05 | 861 | 863 | 850 | 851 | 38,000 | 2,127.50 |
| 1996-06-04 | 860 | 865 | 860 | 861 | 13,000 | 2,152.50 |
| 1996-06-03 | 885 | 885 | 870 | 870 | 49,000 | 2,175 |
| 1996-05-31 | 881 | 893 | 881 | 885 | 31,000 | 2,212.50 |
| 1996-05-30 | 885 | 885 | 870 | 880 | 14,000 | 2,200 |
| 1996-05-29 | 880 | 880 | 869 | 869 | 25,000 | 2,172.50 |
| 1996-05-28 | 866 | 885 | 866 | 883 | 21,000 | 2,207.50 |
| 1996-05-27 | 870 | 880 | 860 | 860 | 20,000 | 2,150 |
| 1996-05-24 | 879 | 879 | 870 | 870 | 19,000 | 2,175 |
| 1996-05-23 | 881 | 885 | 880 | 880 | 21,000 | 2,200 |
| 1996-05-22 | 900 | 900 | 885 | 885 | 75,000 | 2,212.50 |
| 1996-05-21 | 846 | 900 | 846 | 900 | 51,000 | 2,250 |
| 1996-05-20 | 865 | 866 | 855 | 855 | 46,000 | 2,137.50 |
| 1996-05-17 | 880 | 880 | 869 | 869 | 22,000 | 2,172.50 |
| 1996-05-16 | 895 | 895 | 882 | 885 | 55,000 | 2,212.50 |
| 1996-05-15 | 898 | 898 | 890 | 895 | 13,000 | 2,237.50 |
| 1996-05-14 | 890 | 891 | 885 | 885 | 26,000 | 2,212.50 |
| 1996-05-13 | 900 | 900 | 890 | 890 | 24,000 | 2,225 |
| 1996-05-10 | 890 | 900 | 888 | 900 | 16,000 | 2,250 |
| 1996-05-09 | 886 | 910 | 886 | 910 | 23,000 | 2,275 |
| 1996-05-08 | 900 | 900 | 885 | 886 | 64,000 | 2,215 |
| 1996-05-07 | 899 | 900 | 890 | 900 | 29,000 | 2,250 |
| 1996-05-02 | 909 | 910 | 900 | 900 | 78,000 | 2,250 |
| 1996-05-01 | 920 | 920 | 901 | 920 | 37,000 | 2,300 |
| 1996-04-30 | 929 | 929 | 920 | 921 | 3,000 | 2,302.50 |
| 1996-04-26 | 930 | 935 | 920 | 920 | 17,000 | 2,300 |
| 1996-04-25 | 905 | 935 | 901 | 920 | 33,000 | 2,300 |
| 1996-04-24 | 920 | 921 | 909 | 909 | 26,000 | 2,272.50 |
| 1996-04-23 | 939 | 949 | 930 | 930 | 32,000 | 2,325 |
| 1996-04-22 | 948 | 958 | 940 | 949 | 68,000 | 2,372.50 |
| 1996-04-19 | 949 | 952 | 930 | 950 | 110,000 | 2,375 |
| 1996-04-18 | 948 | 949 | 930 | 949 | 147,000 | 2,372.50 |
| 1996-04-17 | 939 | 944 | 916 | 944 | 60,000 | 2,360 |
| 1996-04-16 | 945 | 950 | 918 | 929 | 120,000 | 2,322.50 |
| 1996-04-15 | 930 | 940 | 915 | 940 | 71,000 | 2,350 |
| 1996-04-12 | 881 | 946 | 881 | 930 | 182,000 | 2,325 |
| 1996-04-11 | 881 | 883 | 875 | 880 | 26,000 | 2,200 |
| 1996-04-10 | 891 | 891 | 880 | 880 | 9,000 | 2,200 |
| 1996-04-09 | 882 | 910 | 880 | 901 | 40,000 | 2,252.50 |
| 1996-04-08 | 901 | 901 | 878 | 878 | 11,000 | 2,195 |
| 1996-04-05 | 910 | 915 | 900 | 901 | 25,000 | 2,252.50 |
| 1996-04-04 | 912 | 915 | 905 | 914 | 61,000 | 2,285 |
| 1996-04-03 | 914 | 918 | 905 | 912 | 100,000 | 2,280 |
| 1996-04-02 | 918 | 918 | 905 | 905 | 44,000 | 2,262.50 |
| 1996-04-01 | 905 | 920 | 898 | 920 | 95,000 | 2,300 |
| 1996-03-29 | 920 | 935 | 910 | 920 | 251,000 | 2,300 |
| 1996-03-28 | 875 | 919 | 865 | 919 | 239,000 | 2,297.50 |
| 1996-03-27 | 880 | 891 | 859 | 867 | 36,000 | 2,167.50 |
| 1996-03-26 | 855 | 880 | 855 | 875 | 49,000 | 2,187.50 |
| 1996-03-25 | 849 | 854 | 836 | 854 | 41,000 | 2,135 |
| 1996-03-22 | 860 | 860 | 849 | 850 | 19,000 | 2,125 |
| 1996-03-21 | 861 | 861 | 845 | 850 | 35,000 | 2,125 |
| 1996-03-19 | 845 | 855 | 842 | 851 | 55,000 | 2,127.50 |
| 1996-03-18 | 832 | 842 | 832 | 842 | 25,000 | 2,105 |
| 1996-03-15 | 825 | 839 | 815 | 832 | 15,000 | 2,080 |
| 1996-03-14 | 819 | 825 | 800 | 825 | 47,000 | 2,062.50 |
| 1996-03-13 | 820 | 825 | 800 | 809 | 52,000 | 2,022.50 |
| 1996-03-12 | 831 | 831 | 820 | 820 | 50,000 | 2,050 |
| 1996-03-11 | 840 | 840 | 815 | 821 | 26,000 | 2,052.50 |
| 1996-03-08 | 850 | 850 | 845 | 850 | 20,000 | 2,125 |
| 1996-03-07 | 870 | 871 | 851 | 870 | 52,000 | 2,175 |
| 1996-03-06 | 856 | 873 | 856 | 871 | 56,000 | 2,177.50 |
| 1996-03-05 | 857 | 869 | 850 | 850 | 76,000 | 2,125 |
| 1996-03-04 | 860 | 871 | 851 | 857 | 28,000 | 2,142.50 |
| 1996-03-01 | 841 | 860 | 831 | 860 | 50,000 | 2,150 |
| 1996-02-29 | 860 | 875 | 840 | 841 | 74,000 | 2,102.50 |
| 1996-02-28 | 825 | 865 | 820 | 860 | 74,000 | 2,150 |
| 1996-02-27 | 831 | 831 | 825 | 825 | 46,000 | 2,062.50 |
| 1996-02-26 | 855 | 855 | 830 | 830 | 105,000 | 2,075 |
| 1996-02-23 | 831 | 875 | 830 | 855 | 29,000 | 2,137.50 |
| 1996-02-22 | 826 | 827 | 826 | 827 | 66,000 | 2,067.50 |
| 1996-02-21 | 825 | 826 | 825 | 826 | 33,000 | 2,065 |
| 1996-02-20 | 825 | 826 | 820 | 822 | 79,000 | 2,055 |
| 1996-02-19 | 825 | 830 | 821 | 821 | 20,000 | 2,052.50 |
| 1996-02-16 | 845 | 845 | 823 | 825 | 50,000 | 2,062.50 |
| 1996-02-15 | 877 | 877 | 842 | 845 | 54,000 | 2,112.50 |
| 1996-02-14 | 870 | 880 | 862 | 878 | 40,000 | 2,195 |
| 1996-02-13 | 892 | 895 | 870 | 880 | 27,000 | 2,200 |
| 1996-02-09 | 900 | 905 | 895 | 895 | 22,000 | 2,237.50 |
| 1996-02-08 | 910 | 910 | 892 | 910 | 36,000 | 2,275 |
| 1996-02-07 | 929 | 930 | 890 | 900 | 169,000 | 2,250 |
| 1996-02-06 | 954 | 954 | 929 | 931 | 43,000 | 2,327.50 |
| 1996-02-05 | 941 | 957 | 941 | 955 | 174,000 | 2,387.50 |
| 1996-02-02 | 941 | 950 | 935 | 950 | 34,000 | 2,375 |
| 1996-02-01 | 952 | 960 | 940 | 940 | 74,000 | 2,350 |
| 1996-01-31 | 960 | 964 | 950 | 951 | 53,000 | 2,377.50 |
| 1996-01-30 | 970 | 970 | 950 | 950 | 57,000 | 2,375 |
| 1996-01-29 | 971 | 985 | 955 | 980 | 79,000 | 2,450 |
| 1996-01-26 | 1,010 | 1,010 | 960 | 960 | 161,000 | 2,400 |
| 1996-01-25 | 999 | 1,010 | 990 | 1,000 | 114,000 | 2,500 |
| 1996-01-24 | 980 | 1,020 | 970 | 980 | 623,000 | 2,450 |
| 1996-01-23 | 990 | 1,030 | 985 | 990 | 944,000 | 2,475 |
| 1996-01-22 | 1,030 | 1,040 | 991 | 1,000 | 431,000 | 2,500 |
| 1996-01-19 | 976 | 1,030 | 935 | 1,030 | 624,000 | 2,575 |
| 1996-01-18 | 1,010 | 1,010 | 950 | 969 | 411,000 | 2,422.50 |
| 1996-01-17 | 989 | 1,020 | 975 | 1,010 | 890,000 | 2,525 |
| 1996-01-16 | 975 | 980 | 962 | 979 | 339,000 | 2,447.50 |
| 1996-01-12 | 955 | 980 | 940 | 980 | 586,000 | 2,450 |
| 1996-01-11 | 955 | 955 | 935 | 952 | 325,000 | 2,380 |
| 1996-01-10 | 900 | 963 | 895 | 963 | 190,000 | 2,407.50 |
| 1996-01-09 | 909 | 910 | 895 | 909 | 85,000 | 2,272.50 |
| 1996-01-08 | 909 | 915 | 900 | 910 | 50,000 | 2,275 |
| 1996-01-05 | 919 | 925 | 895 | 915 | 82,000 | 2,287.50 |
| 1996-01-04 | 920 | 920 | 910 | 920 | 41,000 | 2,300 |
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
