8093 極東貿易(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 265 | 274 | 265 | 274 | 13,000 | 685 |
| 1997-12-29 | 260 | 260 | 260 | 260 | 5,000 | 650 |
| 1997-12-26 | 270 | 275 | 270 | 275 | 10,000 | 687.50 |
| 1997-12-25 | 260 | 265 | 255 | 261 | 38,000 | 652.50 |
| 1997-12-24 | 260 | 265 | 260 | 265 | 6,000 | 662.50 |
| 1997-12-22 | 265 | 265 | 259 | 265 | 25,000 | 662.50 |
| 1997-12-19 | 305 | 305 | 275 | 275 | 140,000 | 687.50 |
| 1997-12-18 | 292 | 305 | 285 | 305 | 26,000 | 762.50 |
| 1997-12-17 | 285 | 290 | 280 | 290 | 60,000 | 725 |
| 1997-12-16 | 290 | 295 | 290 | 295 | 40,000 | 737.50 |
| 1997-12-15 | 305 | 305 | 300 | 300 | 32,000 | 750 |
| 1997-12-12 | 314 | 315 | 305 | 305 | 9,000 | 762.50 |
| 1997-12-11 | 320 | 320 | 314 | 314 | 28,000 | 785 |
| 1997-12-10 | 319 | 319 | 314 | 314 | 67,000 | 785 |
| 1997-12-05 | 315 | 315 | 310 | 315 | 11,000 | 787.50 |
| 1997-12-04 | 325 | 325 | 320 | 320 | 26,000 | 800 |
| 1997-12-03 | 340 | 340 | 330 | 330 | 7,000 | 825 |
| 1997-12-02 | 345 | 345 | 335 | 335 | 10,000 | 837.50 |
| 1997-12-01 | 344 | 344 | 343 | 344 | 9,000 | 860 |
| 1997-11-28 | 331 | 346 | 331 | 344 | 32,000 | 860 |
| 1997-11-27 | 330 | 331 | 325 | 331 | 44,000 | 827.50 |
| 1997-11-26 | 325 | 331 | 325 | 330 | 26,000 | 825 |
| 1997-11-21 | 365 | 368 | 356 | 365 | 74,000 | 912.50 |
| 1997-11-20 | 350 | 365 | 350 | 365 | 20,000 | 912.50 |
| 1997-11-19 | 365 | 365 | 350 | 350 | 34,000 | 875 |
| 1997-11-18 | 355 | 363 | 351 | 363 | 46,000 | 907.50 |
| 1997-11-17 | 350 | 365 | 350 | 350 | 51,000 | 875 |
| 1997-11-14 | 345 | 345 | 345 | 345 | 31,000 | 862.50 |
| 1997-11-13 | 315 | 330 | 315 | 330 | 19,000 | 825 |
| 1997-11-12 | 355 | 355 | 330 | 330 | 48,000 | 825 |
| 1997-11-11 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 1997-11-10 | 349 | 349 | 349 | 349 | 3,000 | 872.50 |
| 1997-11-07 | 355 | 355 | 348 | 348 | 25,000 | 870 |
| 1997-11-06 | 391 | 400 | 380 | 380 | 29,000 | 950 |
| 1997-11-05 | 390 | 391 | 390 | 390 | 47,000 | 975 |
| 1997-11-04 | 387 | 387 | 387 | 387 | 1,000 | 967.50 |
| 1997-10-31 | 390 | 396 | 385 | 385 | 8,000 | 962.50 |
| 1997-10-30 | 390 | 395 | 390 | 390 | 10,000 | 975 |
| 1997-10-28 | 388 | 388 | 385 | 385 | 9,000 | 962.50 |
| 1997-10-27 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 1997-10-24 | 400 | 402 | 400 | 402 | 4,000 | 1,005 |
| 1997-10-23 | 405 | 408 | 400 | 407 | 21,000 | 1,017.50 |
| 1997-10-22 | 408 | 408 | 405 | 408 | 29,000 | 1,020 |
| 1997-10-21 | 411 | 411 | 408 | 410 | 93,000 | 1,025 |
| 1997-10-20 | 405 | 405 | 405 | 405 | 18,000 | 1,012.50 |
| 1997-10-17 | 405 | 405 | 405 | 405 | 3,000 | 1,012.50 |
| 1997-10-16 | 408 | 408 | 400 | 400 | 5,000 | 1,000 |
| 1997-10-15 | 350 | 408 | 330 | 408 | 232,000 | 1,020 |
| 1997-10-14 | 345 | 350 | 339 | 350 | 19,000 | 875 |
| 1997-10-13 | 351 | 351 | 350 | 351 | 24,000 | 877.50 |
| 1997-10-09 | 360 | 364 | 355 | 355 | 19,000 | 887.50 |
| 1997-10-08 | 370 | 370 | 360 | 360 | 42,000 | 900 |
| 1997-10-07 | 370 | 371 | 370 | 370 | 16,000 | 925 |
| 1997-10-03 | 375 | 375 | 360 | 370 | 33,000 | 925 |
| 1997-10-02 | 395 | 395 | 375 | 375 | 10,000 | 937.50 |
| 1997-10-01 | 395 | 395 | 376 | 390 | 23,000 | 975 |
| 1997-09-30 | 400 | 400 | 398 | 399 | 11,000 | 997.50 |
| 1997-09-29 | 401 | 403 | 400 | 400 | 20,000 | 1,000 |
| 1997-09-26 | 420 | 420 | 401 | 415 | 11,000 | 1,037.50 |
| 1997-09-25 | 430 | 430 | 420 | 420 | 21,000 | 1,050 |
| 1997-09-24 | 450 | 450 | 430 | 430 | 21,000 | 1,075 |
| 1997-09-22 | 457 | 457 | 452 | 455 | 7,000 | 1,137.50 |
| 1997-09-19 | 451 | 453 | 450 | 452 | 32,000 | 1,130 |
| 1997-09-18 | 463 | 468 | 450 | 450 | 16,000 | 1,125 |
| 1997-09-17 | 473 | 473 | 473 | 473 | 3,000 | 1,182.50 |
| 1997-09-16 | 474 | 475 | 473 | 473 | 26,000 | 1,182.50 |
| 1997-09-11 | 473 | 480 | 473 | 473 | 4,000 | 1,182.50 |
| 1997-09-10 | 489 | 489 | 473 | 473 | 7,000 | 1,182.50 |
| 1997-09-09 | 490 | 491 | 490 | 490 | 52,000 | 1,225 |
| 1997-09-08 | 473 | 473 | 473 | 473 | 3,000 | 1,182.50 |
| 1997-09-05 | 470 | 470 | 466 | 470 | 12,000 | 1,175 |
| 1997-09-04 | 490 | 490 | 465 | 465 | 21,000 | 1,162.50 |
| 1997-09-03 | 495 | 500 | 495 | 495 | 4,000 | 1,237.50 |
| 1997-09-02 | 490 | 500 | 490 | 495 | 10,000 | 1,237.50 |
| 1997-09-01 | 497 | 500 | 490 | 490 | 10,000 | 1,225 |
| 1997-08-29 | 491 | 492 | 491 | 492 | 14,000 | 1,230 |
| 1997-08-28 | 500 | 510 | 498 | 498 | 4,000 | 1,245 |
| 1997-08-27 | 524 | 524 | 520 | 520 | 5,000 | 1,300 |
| 1997-08-26 | 498 | 520 | 498 | 520 | 94,000 | 1,300 |
| 1997-08-25 | 500 | 500 | 498 | 498 | 12,000 | 1,245 |
| 1997-08-22 | 499 | 500 | 498 | 500 | 8,000 | 1,250 |
| 1997-08-21 | 500 | 500 | 498 | 499 | 23,000 | 1,247.50 |
| 1997-08-20 | 497 | 500 | 496 | 496 | 80,000 | 1,240 |
| 1997-08-19 | 508 | 515 | 496 | 496 | 14,000 | 1,240 |
| 1997-08-18 | 509 | 509 | 509 | 509 | 4,000 | 1,272.50 |
| 1997-08-15 | 509 | 509 | 505 | 508 | 44,000 | 1,270 |
| 1997-08-14 | 507 | 507 | 503 | 505 | 14,000 | 1,262.50 |
| 1997-08-13 | 499 | 503 | 495 | 503 | 18,000 | 1,257.50 |
| 1997-08-12 | 505 | 505 | 490 | 499 | 18,000 | 1,247.50 |
| 1997-08-11 | 506 | 506 | 501 | 501 | 11,000 | 1,252.50 |
| 1997-08-08 | 524 | 524 | 500 | 517 | 40,000 | 1,292.50 |
| 1997-08-07 | 530 | 530 | 528 | 528 | 23,000 | 1,320 |
| 1997-08-06 | 530 | 530 | 530 | 530 | 8,000 | 1,325 |
| 1997-08-05 | 535 | 535 | 530 | 530 | 14,000 | 1,325 |
| 1997-08-04 | 538 | 550 | 535 | 535 | 33,000 | 1,337.50 |
| 1997-08-01 | 536 | 540 | 536 | 540 | 11,000 | 1,350 |
| 1997-07-31 | 555 | 558 | 535 | 535 | 20,000 | 1,337.50 |
| 1997-07-30 | 581 | 581 | 560 | 560 | 25,000 | 1,400 |
| 1997-07-29 | 580 | 580 | 575 | 575 | 35,000 | 1,437.50 |
| 1997-07-28 | 576 | 580 | 560 | 580 | 29,000 | 1,450 |
| 1997-07-25 | 574 | 575 | 556 | 570 | 34,000 | 1,425 |
| 1997-07-24 | 580 | 580 | 580 | 580 | 12,000 | 1,450 |
| 1997-07-23 | 591 | 595 | 583 | 586 | 12,000 | 1,465 |
| 1997-07-22 | 605 | 605 | 595 | 595 | 4,000 | 1,487.50 |
| 1997-07-18 | 606 | 606 | 600 | 600 | 27,000 | 1,500 |
| 1997-07-17 | 608 | 615 | 605 | 605 | 33,000 | 1,512.50 |
| 1997-07-16 | 616 | 622 | 612 | 615 | 30,000 | 1,537.50 |
| 1997-07-15 | 615 | 616 | 615 | 616 | 40,000 | 1,540 |
| 1997-07-14 | 626 | 626 | 605 | 615 | 18,000 | 1,537.50 |
| 1997-07-11 | 627 | 627 | 620 | 620 | 37,000 | 1,550 |
| 1997-07-10 | 630 | 631 | 628 | 628 | 16,000 | 1,570 |
| 1997-07-09 | 640 | 640 | 630 | 630 | 22,000 | 1,575 |
| 1997-07-08 | 630 | 630 | 625 | 630 | 51,000 | 1,575 |
| 1997-07-07 | 646 | 646 | 630 | 630 | 13,000 | 1,575 |
| 1997-07-04 | 651 | 651 | 650 | 650 | 3,000 | 1,625 |
| 1997-07-03 | 659 | 660 | 650 | 650 | 20,000 | 1,625 |
| 1997-07-02 | 645 | 675 | 645 | 675 | 96,000 | 1,687.50 |
| 1997-07-01 | 630 | 643 | 630 | 635 | 57,000 | 1,587.50 |
| 1997-06-30 | 612 | 630 | 612 | 630 | 69,000 | 1,575 |
| 1997-06-27 | 614 | 614 | 608 | 610 | 36,000 | 1,525 |
| 1997-06-26 | 618 | 618 | 608 | 608 | 16,000 | 1,520 |
| 1997-06-25 | 610 | 614 | 608 | 613 | 73,000 | 1,532.50 |
| 1997-06-24 | 609 | 610 | 608 | 608 | 46,000 | 1,520 |
| 1997-06-23 | 620 | 624 | 613 | 623 | 31,000 | 1,557.50 |
| 1997-06-20 | 663 | 663 | 640 | 640 | 59,000 | 1,600 |
| 1997-06-19 | 665 | 672 | 660 | 660 | 36,000 | 1,650 |
| 1997-06-18 | 665 | 665 | 665 | 665 | 32,000 | 1,662.50 |
| 1997-06-17 | 675 | 675 | 675 | 675 | 417,000 | 1,687.50 |
| 1997-06-16 | 670 | 685 | 670 | 685 | 55,000 | 1,712.50 |
| 1997-06-13 | 660 | 662 | 657 | 662 | 45,000 | 1,655 |
| 1997-06-12 | 657 | 657 | 649 | 657 | 26,000 | 1,642.50 |
| 1997-06-11 | 657 | 657 | 657 | 657 | 15,000 | 1,642.50 |
| 1997-06-10 | 674 | 674 | 670 | 670 | 3,000 | 1,675 |
| 1997-06-09 | 675 | 675 | 675 | 675 | 4,000 | 1,687.50 |
| 1997-06-06 | 665 | 670 | 660 | 670 | 20,000 | 1,675 |
| 1997-06-05 | 680 | 682 | 675 | 675 | 82,000 | 1,687.50 |
| 1997-06-04 | 680 | 683 | 680 | 683 | 20,000 | 1,707.50 |
| 1997-06-03 | 693 | 700 | 680 | 680 | 41,000 | 1,700 |
| 1997-06-02 | 700 | 700 | 680 | 697 | 29,000 | 1,742.50 |
| 1997-05-30 | 710 | 730 | 707 | 710 | 205,000 | 1,775 |
| 1997-05-29 | 670 | 700 | 670 | 700 | 104,000 | 1,750 |
| 1997-05-28 | 661 | 665 | 653 | 653 | 47,000 | 1,632.50 |
| 1997-05-27 | 678 | 690 | 671 | 675 | 81,000 | 1,687.50 |
| 1997-05-26 | 666 | 674 | 661 | 661 | 20,000 | 1,652.50 |
| 1997-05-23 | 670 | 689 | 670 | 676 | 94,000 | 1,690 |
| 1997-05-22 | 676 | 680 | 674 | 680 | 79,000 | 1,700 |
| 1997-05-21 | 665 | 688 | 660 | 662 | 88,000 | 1,655 |
| 1997-05-20 | 645 | 662 | 645 | 662 | 102,000 | 1,655 |
| 1997-05-19 | 654 | 654 | 645 | 645 | 26,000 | 1,612.50 |
| 1997-05-16 | 628 | 655 | 628 | 655 | 77,000 | 1,637.50 |
| 1997-05-15 | 630 | 645 | 628 | 628 | 106,000 | 1,570 |
| 1997-05-14 | 628 | 630 | 610 | 630 | 56,000 | 1,575 |
| 1997-05-13 | 591 | 624 | 591 | 624 | 53,000 | 1,560 |
| 1997-05-12 | 563 | 581 | 563 | 581 | 24,000 | 1,452.50 |
| 1997-05-09 | 563 | 567 | 561 | 561 | 20,000 | 1,402.50 |
| 1997-05-08 | 584 | 584 | 570 | 570 | 11,000 | 1,425 |
| 1997-05-07 | 584 | 585 | 580 | 585 | 40,000 | 1,462.50 |
| 1997-05-06 | 570 | 580 | 560 | 580 | 81,000 | 1,450 |
| 1997-05-02 | 550 | 561 | 550 | 560 | 24,000 | 1,400 |
| 1997-05-01 | 550 | 550 | 549 | 550 | 19,000 | 1,375 |
| 1997-04-30 | 550 | 550 | 546 | 549 | 6,000 | 1,372.50 |
| 1997-04-28 | 550 | 550 | 550 | 550 | 13,000 | 1,375 |
| 1997-04-25 | 570 | 570 | 560 | 560 | 23,000 | 1,400 |
| 1997-04-24 | 555 | 560 | 555 | 560 | 25,000 | 1,400 |
| 1997-04-23 | 555 | 555 | 555 | 555 | 4,000 | 1,387.50 |
| 1997-04-22 | 560 | 560 | 559 | 559 | 2,000 | 1,397.50 |
| 1997-04-21 | 550 | 561 | 550 | 561 | 34,000 | 1,402.50 |
| 1997-04-18 | 538 | 550 | 538 | 550 | 19,000 | 1,375 |
| 1997-04-17 | 514 | 519 | 508 | 514 | 44,000 | 1,285 |
| 1997-04-16 | 510 | 519 | 500 | 519 | 21,000 | 1,297.50 |
| 1997-04-15 | 504 | 505 | 504 | 504 | 12,000 | 1,260 |
| 1997-04-14 | 510 | 510 | 500 | 505 | 47,000 | 1,262.50 |
| 1997-04-11 | 510 | 510 | 500 | 510 | 6,000 | 1,275 |
| 1997-04-10 | 510 | 511 | 502 | 511 | 19,000 | 1,277.50 |
| 1997-04-09 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1997-04-08 | 530 | 530 | 520 | 520 | 5,000 | 1,300 |
| 1997-04-07 | 531 | 535 | 531 | 535 | 4,000 | 1,337.50 |
| 1997-04-04 | 530 | 530 | 520 | 530 | 13,000 | 1,325 |
| 1997-04-03 | 520 | 535 | 520 | 530 | 11,000 | 1,325 |
| 1997-04-02 | 520 | 520 | 520 | 520 | 6,000 | 1,300 |
| 1997-04-01 | 524 | 525 | 518 | 520 | 30,000 | 1,300 |
| 1997-03-31 | 535 | 535 | 520 | 525 | 37,000 | 1,312.50 |
| 1997-03-28 | 526 | 535 | 526 | 535 | 11,000 | 1,337.50 |
| 1997-03-27 | 531 | 540 | 525 | 525 | 31,000 | 1,312.50 |
| 1997-03-26 | 538 | 540 | 520 | 530 | 23,000 | 1,325 |
| 1997-03-25 | 550 | 550 | 550 | 550 | 80,000 | 1,375 |
| 1997-03-24 | 555 | 555 | 555 | 555 | 21,000 | 1,387.50 |
| 1997-03-21 | 540 | 555 | 540 | 555 | 136,000 | 1,387.50 |
| 1997-03-19 | 541 | 541 | 538 | 540 | 53,000 | 1,350 |
| 1997-03-18 | 540 | 540 | 536 | 540 | 40,000 | 1,350 |
| 1997-03-17 | 541 | 542 | 540 | 540 | 24,000 | 1,350 |
| 1997-03-14 | 550 | 551 | 540 | 541 | 82,000 | 1,352.50 |
| 1997-03-13 | 555 | 555 | 551 | 551 | 54,000 | 1,377.50 |
| 1997-03-12 | 561 | 561 | 555 | 555 | 43,000 | 1,387.50 |
| 1997-03-11 | 569 | 569 | 561 | 561 | 29,000 | 1,402.50 |
| 1997-03-10 | 570 | 570 | 569 | 569 | 41,000 | 1,422.50 |
| 1997-03-07 | 577 | 577 | 573 | 573 | 14,000 | 1,432.50 |
| 1997-03-06 | 580 | 581 | 578 | 578 | 34,000 | 1,445 |
| 1997-03-05 | 589 | 589 | 581 | 581 | 6,000 | 1,452.50 |
| 1997-03-04 | 585 | 590 | 585 | 590 | 32,000 | 1,475 |
| 1997-03-03 | 590 | 590 | 590 | 590 | 10,000 | 1,475 |
| 1997-02-28 | 600 | 600 | 599 | 600 | 23,000 | 1,500 |
| 1997-02-27 | 620 | 620 | 588 | 600 | 413,000 | 1,500 |
| 1997-02-26 | 623 | 625 | 617 | 620 | 60,000 | 1,550 |
| 1997-02-25 | 622 | 622 | 622 | 622 | 32,000 | 1,555 |
| 1997-02-24 | 650 | 650 | 622 | 622 | 82,000 | 1,555 |
| 1997-02-21 | 640 | 641 | 640 | 640 | 25,000 | 1,600 |
| 1997-02-20 | 665 | 665 | 644 | 644 | 43,000 | 1,610 |
| 1997-02-19 | 641 | 645 | 641 | 645 | 9,000 | 1,612.50 |
| 1997-02-18 | 650 | 650 | 640 | 641 | 36,000 | 1,602.50 |
| 1997-02-17 | 650 | 650 | 650 | 650 | 28,000 | 1,625 |
| 1997-02-14 | 656 | 656 | 640 | 650 | 57,000 | 1,625 |
| 1997-02-13 | 650 | 655 | 650 | 650 | 19,000 | 1,625 |
| 1997-02-12 | 670 | 670 | 645 | 645 | 57,000 | 1,612.50 |
| 1997-02-10 | 671 | 685 | 665 | 680 | 39,000 | 1,700 |
| 1997-02-07 | 690 | 690 | 670 | 670 | 2,000 | 1,675 |
| 1997-02-06 | 680 | 680 | 673 | 680 | 5,000 | 1,700 |
| 1997-02-05 | 699 | 699 | 685 | 685 | 11,000 | 1,712.50 |
| 1997-02-04 | 700 | 700 | 700 | 700 | 15,000 | 1,750 |
| 1997-02-03 | 685 | 700 | 681 | 700 | 12,000 | 1,750 |
| 1997-01-31 | 683 | 684 | 683 | 683 | 14,000 | 1,707.50 |
| 1997-01-30 | 681 | 690 | 680 | 690 | 33,000 | 1,725 |
| 1997-01-29 | 684 | 684 | 678 | 678 | 39,000 | 1,695 |
| 1997-01-28 | 690 | 690 | 690 | 690 | 5,000 | 1,725 |
| 1997-01-27 | 690 | 690 | 684 | 684 | 15,000 | 1,710 |
| 1997-01-24 | 692 | 692 | 692 | 692 | 50,000 | 1,730 |
| 1997-01-23 | 660 | 680 | 660 | 671 | 7,000 | 1,677.50 |
| 1997-01-22 | 708 | 708 | 680 | 680 | 4,000 | 1,700 |
| 1997-01-21 | 700 | 710 | 700 | 710 | 15,000 | 1,775 |
| 1997-01-20 | 700 | 700 | 700 | 700 | 62,000 | 1,750 |
| 1997-01-17 | 679 | 679 | 670 | 670 | 38,000 | 1,675 |
| 1997-01-16 | 680 | 680 | 680 | 680 | 28,000 | 1,700 |
| 1997-01-14 | 640 | 650 | 640 | 650 | 6,000 | 1,625 |
| 1997-01-10 | 680 | 680 | 655 | 655 | 34,000 | 1,637.50 |
| 1997-01-09 | 709 | 709 | 680 | 680 | 47,000 | 1,700 |
| 1997-01-08 | 705 | 720 | 705 | 715 | 10,000 | 1,787.50 |
| 1997-01-07 | 720 | 720 | 720 | 720 | 4,000 | 1,800 |
| 1997-01-06 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
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
