8093 極東貿易(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3085590085590074,0002,250
1999-12-2987187185286543,0002,162.50
1999-12-2892092086086592,0002,162.50
1999-12-2793093589090057,0002,250
1999-12-24955960930930101,0002,325
1999-12-22905925895925138,0002,312.50
1999-12-21872885800885264,0002,212.50
1999-12-20949949890892157,0002,230
1999-12-17963980936940177,0002,350
1999-12-16941990941943187,0002,357.50
1999-12-15945951938941117,0002,352.50
1999-12-14991992935941130,0002,352.50
1999-12-131,0111,020989990102,0002,475
1999-12-101,0061,0209991,001189,0002,502.50
1999-12-091,0451,0459991,001144,0002,502.50
1999-12-081,0771,0821,0201,044237,0002,610
1999-12-071,0311,0851,0301,060548,0002,650
1999-12-061,0031,0191,0001,010108,0002,525
1999-12-031,0281,050991991131,0002,477.50
1999-12-021,0491,050990999180,0002,497.50
1999-12-019801,0809801,030410,0002,575
1999-11-301,0011,01098099057,0002,475
1999-11-291,0151,0159801,00192,0002,502.50
1999-11-269911,0319911,03099,0002,575
1999-11-251,0481,048985985182,0002,462.50
1999-11-241,1191,1191,0401,049273,0002,622.50
1999-11-221,1501,1601,0801,1001,077,0002,750
1999-11-191,0701,1501,0401,1201,734,0002,800
1999-11-189991,0309951,030560,0002,575
1999-11-17980998954970349,0002,425
1999-11-16880915850915132,0002,287.50
1999-11-15950950910915115,0002,287.50
1999-11-12987988951960207,0002,400
1999-11-111,0801,080951990855,0002,475
1999-11-101,0001,0209991,020729,0002,550
1999-11-0994094091492065,0002,300
1999-11-0894594590090167,0002,252.50
1999-11-05900940900939119,0002,347.50
1999-11-0488090088090068,0002,250
1999-11-0284989284586155,0002,152.50
1999-11-0187688484585039,0002,125
1999-10-2988090087587539,0002,187.50
1999-10-2890690689089019,0002,225
1999-10-2793093590090549,0002,262.50
1999-10-26861935860930112,0002,325
1999-10-258608618608609,0002,150
1999-10-2286986985085035,0002,125
1999-10-2188990087087044,0002,175
1999-10-2088988988088938,0002,222.50
1999-10-1989989985085040,0002,125
1999-10-18899900840850102,0002,125
1999-10-15920940920939161,0002,347.50
1999-10-1492094590591950,0002,297.50
1999-10-1392092090591959,0002,297.50
1999-10-1295996092092089,0002,300
1999-10-0896996993295973,0002,397.50
1999-10-0799199196097086,0002,425
1999-10-06979990960989138,0002,472.50
1999-10-05999999960989114,0002,472.50
1999-10-049911,012980989340,0002,472.50
1999-10-019801,009970972491,0002,430
1999-09-309451,0259459901,069,0002,475
1999-09-29900940900925232,0002,312.50
1999-09-28870890870886141,0002,215
1999-09-2785886084085032,0002,125
1999-09-24881881860873248,0002,182.50
1999-09-22851885835881175,0002,202.50
1999-09-2189089086086137,0002,152.50
1999-09-2086589086089042,0002,225
1999-09-1782086582086523,0002,162.50
1999-09-1686586581081042,0002,025
1999-09-1491591686186536,0002,162.50
1999-09-13920941910910121,0002,275
1999-09-1088090086590053,0002,250
1999-09-0991091087089272,0002,230
1999-09-08930930881905139,0002,262.50
1999-09-0794094091092097,0002,300
1999-09-06960980920920124,0002,300
1999-09-03920970918960252,0002,400
1999-09-0292092090092089,0002,300
1999-09-01900920891910182,0002,275
1999-08-3190591589091081,0002,275
1999-08-30920925900915196,0002,287.50
1999-08-27865909865885278,0002,212.50
1999-08-26805861801855180,0002,137.50
1999-08-2580080078080044,0002,000
1999-08-2481882080080035,0002,000
1999-08-2382583081581723,0002,042.50
1999-08-2080082079682050,0002,050
1999-08-1980880880080015,0002,000
1999-08-1883583580881966,0002,047.50
1999-08-1784585083083075,0002,075
1999-08-1685885884084047,0002,100
1999-08-1381184981182221,0002,055
1999-08-1281282080580718,0002,017.50
1999-08-1182082078079926,0001,997.50
1999-08-108208208128208,0002,050
1999-08-0982082080082016,0002,050
1999-08-0680080077679064,0001,975
1999-08-0583083079079035,0001,975
1999-08-0485085083083639,0002,090
1999-08-0385087084084041,0002,100
1999-08-0284084083083034,0002,075
1999-07-3085086084586038,0002,150
1999-07-2983085183085081,0002,125
1999-07-2884084082582639,0002,065
1999-07-2780183080181034,0002,025
1999-07-2682082380081160,0002,027.50
1999-07-23818860818825112,0002,062.50
1999-07-2292592587188866,0002,220
1999-07-21940941910935108,0002,337.50
1999-07-1993093991093078,0002,325
1999-07-16950970920930188,0002,325
1999-07-15970980930940189,0002,350
1999-07-149911,000970970145,0002,425
1999-07-131,0301,045981981270,0002,452.50
1999-07-129701,0269701,010319,0002,525
1999-07-09990999945960187,0002,400
1999-07-081,0781,078960970516,0002,425
1999-07-071,0401,0851,0201,0801,403,0002,700
1999-07-069469959409851,048,0002,462.50
1999-07-059009658909451,135,0002,362.50
1999-07-02855870849868763,0002,170
1999-07-01798845778845289,0002,112.50
1999-06-30784800777780101,0001,950
1999-06-2979879877477429,0001,935
1999-06-2877878877878866,0001,970
1999-06-25780780730758126,0001,895
1999-06-24800800761780142,0001,950
1999-06-23825825800800140,0002,000
1999-06-22835835801820122,0002,050
1999-06-21808847808825471,0002,062.50
1999-06-18811814794798230,0001,995
1999-06-17816827794799618,0001,997.50
1999-06-167808307768061,463,0002,015
1999-06-15700755700755442,0001,887.50
1999-06-1470072068170091,0001,750
1999-06-11735740708720197,0001,800
1999-06-10725750724725591,0001,812.50
1999-06-09670719661705339,0001,762.50
1999-06-08649671633665168,0001,662.50
1999-06-0761061560060057,0001,500
1999-06-0461362060060068,0001,500
1999-06-0359161559161060,0001,525
1999-06-0260060057158029,0001,450
1999-06-0158559757059577,0001,487.50
1999-05-3153954551554540,0001,362.50
1999-05-2853253953253934,0001,347.50
1999-05-2757557556056223,0001,405
1999-05-2656757956756857,0001,420
1999-05-2558159256059278,0001,480
1999-05-2460060559059359,0001,482.50
1999-05-2166566561963070,0001,575
1999-05-2066768065565534,0001,637.50
1999-05-1967267266166520,0001,662.50
1999-05-1869069067267224,0001,680
1999-05-1770070068568551,0001,712.50
1999-05-1469970067370072,0001,750
1999-05-1369570068469038,0001,725
1999-05-1267069967069539,0001,737.50
1999-05-1166567066066461,0001,660
1999-05-1067168066067057,0001,675
1999-05-0770970969069033,0001,725
1999-05-0670171970171051,0001,775
1999-04-3071171970470434,0001,760
1999-04-2873573571071165,0001,777.50
1999-04-2772973971072595,0001,812.50
1999-04-26739745723725127,0001,812.50
1999-04-23745745720730170,0001,825
1999-04-22706738700738118,0001,845
1999-04-21725740695700142,0001,750
1999-04-20699702680696138,0001,740
1999-04-19700702661700117,0001,750
1999-04-16705705671705156,0001,762.50
1999-04-1571073571072586,0001,812.50
1999-04-14739750700750219,0001,875
1999-04-13740770733749508,0001,872.50
1999-04-12700750682730532,0001,825
1999-04-09630700620700656,0001,750
1999-04-08565610552600262,0001,500
1999-04-07550565541552172,0001,380
1999-04-06558558515540265,0001,350
1999-04-05548548548548199,0001,370
1999-04-0247447445246818,0001,170
1999-04-01446460446460112,0001,150
1999-03-3146746745345658,0001,140
1999-03-30467482461482172,0001,205
1999-03-29464483460482352,0001,205
1999-03-26444470438462593,0001,155
1999-03-25365438363438356,0001,095
1999-03-2436637135035862,000895
1999-03-2338538637137193,000927.50
1999-03-19370385368380149,000950
1999-03-1836037036036874,000920
1999-03-1736937535836071,000900
1999-03-1635836935536841,000920
1999-03-1534034934034840,000870
1999-03-1234434433834037,000850
1999-03-1134534533634441,000860
1999-03-1035135834535031,000875
1999-03-0935335835035050,000875
1999-03-0838038035537066,000925
1999-03-05365390362375246,000937.50
1999-03-0434235734035786,000892.50
1999-03-0334534533033966,000847.50
1999-03-02352360340341177,000852.50
1999-03-01335360330352300,000880
1999-02-2630030028530021,000750
1999-02-2529429528229523,000737.50
1999-02-2429129529129151,000727.50
1999-02-2329129428228633,000715
1999-02-2228528527627620,000690
1999-02-1929229228528525,000712.50
1999-02-1828229228029211,000730
1999-02-1729329329329332,000732.50
1999-02-1628029528029524,000737.50
1999-02-1529530029529536,000737.50
1999-02-1229529629329537,000737.50
1999-02-1030030029029020,000725
1999-02-0930331430130281,000755
1999-02-0828130028129359,000732.50
1999-02-0527227527127514,000687.50
1999-02-042772812722729,000680
1999-02-0328328327927923,000697.50
1999-02-0227628227328218,000705
1999-02-0128328327028328,000707.50
1999-01-2928028228028221,000705
1999-01-2828228228028025,000700
1999-01-2728028327628031,000700
1999-01-2627528027527533,000687.50
1999-01-2528028227627623,000690
1999-01-2228028028028030,000700
1999-01-2128128328028025,000700
1999-01-2027728227728033,000700
1999-01-1927227326927290,000680
1999-01-1827027527027212,000680
1999-01-142702702702705,000675
1999-01-132802802702705,000675
1999-01-1228028127628014,000700
1999-01-112752752752754,000687.50
1999-01-0827528027527517,000687.50
1999-01-0728128127527523,000687.50
1999-01-062802812802803,000700
1999-01-052822822822821,000705
1999-01-042832832832831,000707.50

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