極東貿易(8093)の株価時系列情報
極東貿易(8093)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 790 | 790 | 782 | 782 | 4,000 |
| 1987/12/26 | 795 | 795 | 794 | 794 | 3,000 |
| 1987/12/25 | 815 | 815 | 805 | 805 | 6,000 |
| 1987/12/24 | 820 | 820 | 815 | 815 | 8,000 |
| 1987/12/23 | 820 | 820 | 820 | 820 | 5,000 |
| 1987/12/22 | 831 | 831 | 820 | 820 | 15,000 |
| 1987/12/18 | 833 | 840 | 830 | 831 | 14,000 |
| 1987/12/17 | 845 | 845 | 833 | 833 | 4,000 |
| 1987/12/16 | 835 | 845 | 835 | 845 | 4,000 |
| 1987/12/14 | 835 | 845 | 835 | 845 | 4,000 |
| 1987/12/11 | 845 | 845 | 845 | 845 | 12,000 |
| 1987/12/10 | 845 | 845 | 845 | 845 | 3,000 |
| 1987/12/09 | 833 | 845 | 833 | 845 | 2,000 |
| 1987/12/08 | 845 | 845 | 845 | 845 | 2,000 |
| 1987/12/07 | 832 | 845 | 832 | 845 | 3,000 |
| 1987/12/03 | 842 | 842 | 842 | 842 | 1,000 |
| 1987/12/02 | 842 | 842 | 842 | 842 | 1,000 |
| 1987/12/01 | 853 | 853 | 842 | 842 | 18,000 |
| 1987/11/30 | 850 | 850 | 849 | 849 | 10,000 |
| 1987/11/28 | 840 | 850 | 840 | 850 | 5,000 |
| 1987/11/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/11/20 | 875 | 875 | 875 | 875 | 6,000 |
| 1987/11/19 | 875 | 876 | 875 | 876 | 6,000 |
| 1987/11/18 | 845 | 865 | 845 | 865 | 18,000 |
| 1987/11/13 | 835 | 835 | 835 | 835 | 1,000 |
| 1987/11/12 | 845 | 855 | 845 | 855 | 9,000 |
| 1987/11/11 | 885 | 885 | 855 | 855 | 10,000 |
| 1987/11/10 | 895 | 895 | 885 | 885 | 14,000 |
| 1987/11/09 | 895 | 895 | 895 | 895 | 5,000 |
| 1987/11/06 | 895 | 895 | 890 | 890 | 7,000 |
| 1987/11/05 | 900 | 900 | 895 | 895 | 10,000 |
| 1987/11/04 | 900 | 900 | 900 | 900 | 14,000 |
| 1987/10/31 | 900 | 900 | 896 | 896 | 23,000 |
| 1987/10/30 | 895 | 895 | 895 | 895 | 7,000 |
| 1987/10/29 | 900 | 900 | 895 | 895 | 7,000 |
| 1987/10/28 | 900 | 900 | 900 | 900 | 26,000 |
| 1987/10/27 | 900 | 900 | 899 | 900 | 11,000 |
| 1987/10/26 | 901 | 915 | 900 | 900 | 20,000 |
| 1987/10/23 | 910 | 912 | 910 | 911 | 9,000 |
| 1987/10/22 | 910 | 915 | 910 | 912 | 7,000 |
| 1987/10/21 | 909 | 910 | 909 | 910 | 3,000 |
| 1987/10/19 | 950 | 950 | 931 | 931 | 3,000 |
| 1987/10/16 | 965 | 965 | 965 | 965 | 2,000 |
| 1987/10/15 | 950 | 955 | 950 | 955 | 4,000 |
| 1987/10/14 | 950 | 950 | 940 | 945 | 11,000 |
| 1987/10/13 | 931 | 940 | 931 | 940 | 4,000 |
| 1987/10/12 | 931 | 931 | 930 | 930 | 12,000 |
| 1987/10/09 | 931 | 931 | 931 | 931 | 3,000 |
| 1987/10/07 | 930 | 930 | 930 | 930 | 3,000 |
| 1987/10/05 | 921 | 921 | 920 | 921 | 5,000 |
| 1987/10/01 | 920 | 920 | 920 | 920 | 3,000 |
| 1987/09/30 | 932 | 932 | 930 | 930 | 4,000 |
| 1987/09/29 | 932 | 932 | 932 | 932 | 2,000 |
| 1987/09/28 | 950 | 950 | 931 | 931 | 19,000 |
| 1987/09/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/09/24 | 970 | 970 | 970 | 970 | 6,000 |
| 1987/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/09/21 | 1,000 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1987/09/18 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1987/09/17 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 |
| 1987/09/16 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1987/09/14 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1987/09/11 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1987/09/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1987/09/09 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 |
| 1987/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1987/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1987/09/05 | 1,000 | 1,020 | 1,000 | 1,010 | 3,000 |
| 1987/09/04 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 |
| 1987/09/03 | 1,050 | 1,050 | 1,020 | 1,040 | 6,000 |
| 1987/09/02 | 1,030 | 1,060 | 1,030 | 1,040 | 6,000 |
| 1987/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1987/08/31 | 1,020 | 1,110 | 1,010 | 1,100 | 10,000 |
| 1987/08/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1987/08/28 | 1,020 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1987/08/27 | 1,020 | 1,080 | 1,000 | 1,000 | 32,000 |
| 1987/08/26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1987/08/25 | 1,000 | 1,040 | 1,000 | 1,040 | 9,000 |
| 1987/08/24 | 1,060 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1987/08/22 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1987/08/21 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 |
| 1987/08/20 | 1,100 | 1,100 | 1,060 | 1,100 | 23,000 |
| 1987/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1987/08/18 | 1,150 | 1,150 | 1,100 | 1,100 | 23,000 |
| 1987/08/17 | 1,110 | 1,150 | 1,100 | 1,130 | 9,000 |
| 1987/08/14 | 1,050 | 1,100 | 1,050 | 1,100 | 22,000 |
| 1987/08/13 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1987/08/12 | 1,060 | 1,060 | 1,030 | 1,060 | 16,000 |
| 1987/08/11 | 1,150 | 1,160 | 1,120 | 1,120 | 16,000 |
| 1987/08/10 | 1,190 | 1,200 | 1,100 | 1,160 | 65,000 |
| 1987/08/07 | 1,060 | 1,220 | 1,060 | 1,210 | 162,000 |
| 1987/08/06 | 1,040 | 1,040 | 1,040 | 1,040 | 57,000 |
| 1987/08/05 | 910 | 921 | 905 | 914 | 22,000 |
| 1987/08/04 | 895 | 905 | 895 | 905 | 9,000 |
| 1987/08/03 | 905 | 905 | 892 | 892 | 5,000 |
| 1987/08/01 | 895 | 900 | 891 | 900 | 12,000 |
| 1987/07/31 | 892 | 892 | 891 | 892 | 5,000 |
| 1987/07/30 | 892 | 892 | 892 | 892 | 21,000 |
| 1987/07/29 | 892 | 892 | 892 | 892 | 11,000 |
| 1987/07/28 | 892 | 893 | 892 | 893 | 7,000 |
| 1987/07/27 | 894 | 895 | 894 | 894 | 21,000 |
| 1987/07/25 | 894 | 895 | 894 | 894 | 7,000 |
| 1987/07/24 | 892 | 893 | 892 | 893 | 9,000 |
| 1987/07/23 | 893 | 893 | 893 | 893 | 10,000 |
| 1987/07/22 | 893 | 893 | 893 | 893 | 7,000 |
| 1987/07/21 | 894 | 894 | 893 | 893 | 13,000 |
| 1987/07/20 | 894 | 898 | 894 | 898 | 8,000 |
| 1987/07/17 | 894 | 894 | 894 | 894 | 7,000 |
| 1987/07/16 | 895 | 895 | 895 | 895 | 16,000 |
| 1987/07/15 | 890 | 895 | 890 | 895 | 9,000 |
| 1987/07/14 | 890 | 890 | 890 | 890 | 3,000 |
| 1987/07/13 | 890 | 900 | 890 | 900 | 16,000 |
| 1987/07/10 | 890 | 890 | 890 | 890 | 4,000 |
| 1987/07/09 | 890 | 890 | 890 | 890 | 8,000 |
| 1987/07/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1987/07/07 | 890 | 890 | 890 | 890 | 2,000 |
| 1987/07/06 | 893 | 893 | 893 | 893 | 1,000 |
| 1987/07/04 | 900 | 900 | 893 | 893 | 7,000 |
| 1987/07/03 | 900 | 901 | 900 | 900 | 14,000 |
| 1987/07/02 | 895 | 905 | 895 | 900 | 51,000 |
| 1987/07/01 | 900 | 900 | 896 | 896 | 12,000 |
| 1987/06/30 | 900 | 900 | 900 | 900 | 17,000 |
| 1987/06/29 | 900 | 900 | 900 | 900 | 9,000 |
| 1987/06/27 | 901 | 901 | 900 | 900 | 13,000 |
| 1987/06/26 | 900 | 901 | 900 | 900 | 32,000 |
| 1987/06/25 | 895 | 905 | 895 | 900 | 35,000 |
| 1987/06/24 | 895 | 895 | 895 | 895 | 5,000 |
| 1987/06/23 | 895 | 898 | 895 | 898 | 10,000 |
| 1987/06/22 | 898 | 898 | 898 | 898 | 3,000 |
| 1987/06/19 | 900 | 905 | 900 | 905 | 6,000 |
| 1987/06/18 | 898 | 900 | 898 | 900 | 9,000 |
| 1987/06/17 | 900 | 900 | 896 | 896 | 40,000 |
| 1987/06/16 | 894 | 900 | 893 | 895 | 6,000 |
| 1987/06/15 | 891 | 900 | 891 | 892 | 26,000 |
| 1987/06/12 | 881 | 881 | 878 | 880 | 11,000 |
| 1987/06/11 | 878 | 880 | 876 | 879 | 10,000 |
| 1987/06/10 | 885 | 885 | 876 | 878 | 16,000 |
| 1987/06/09 | 873 | 875 | 872 | 875 | 13,000 |
| 1987/06/08 | 872 | 872 | 872 | 872 | 6,000 |
| 1987/06/06 | 880 | 880 | 880 | 880 | 10,000 |
| 1987/06/05 | 895 | 900 | 881 | 900 | 14,000 |
| 1987/06/04 | 872 | 900 | 872 | 900 | 23,000 |
| 1987/06/03 | 875 | 875 | 875 | 875 | 8,000 |
| 1987/06/02 | 880 | 890 | 872 | 890 | 10,000 |
| 1987/06/01 | 870 | 898 | 870 | 898 | 10,000 |
| 1987/05/30 | 871 | 871 | 871 | 871 | 2,000 |
| 1987/05/29 | 900 | 910 | 881 | 881 | 73,000 |
| 1987/05/28 | 920 | 920 | 910 | 910 | 5,000 |
| 1987/05/27 | 910 | 930 | 910 | 910 | 52,000 |
| 1987/05/26 | 912 | 915 | 900 | 910 | 69,000 |
| 1987/05/25 | 900 | 910 | 900 | 910 | 16,000 |
| 1987/05/23 | 870 | 880 | 870 | 880 | 19,000 |
| 1987/05/22 | 850 | 870 | 850 | 851 | 13,000 |
| 1987/05/21 | 831 | 850 | 831 | 850 | 5,000 |
| 1987/05/20 | 850 | 850 | 841 | 841 | 4,000 |
| 1987/05/19 | 840 | 840 | 830 | 830 | 5,000 |
| 1987/05/18 | 870 | 870 | 840 | 840 | 10,000 |
| 1987/05/15 | 869 | 869 | 850 | 860 | 5,000 |
| 1987/05/14 | 870 | 870 | 870 | 870 | 4,000 |
| 1987/05/13 | 825 | 830 | 825 | 830 | 9,000 |
| 1987/05/12 | 820 | 830 | 820 | 830 | 22,000 |
| 1987/05/11 | 825 | 825 | 825 | 825 | 10,000 |
| 1987/05/08 | 818 | 830 | 818 | 830 | 20,000 |
| 1987/05/07 | 815 | 825 | 815 | 825 | 17,000 |
| 1987/05/06 | 815 | 815 | 815 | 815 | 15,000 |
| 1987/05/02 | 815 | 815 | 815 | 815 | 10,000 |
| 1987/05/01 | 815 | 815 | 810 | 815 | 30,000 |
| 1987/04/28 | 830 | 840 | 825 | 825 | 20,000 |
| 1987/04/27 | 850 | 850 | 835 | 840 | 25,000 |
| 1987/04/25 | 860 | 860 | 855 | 855 | 17,000 |
| 1987/04/24 | 860 | 870 | 860 | 865 | 31,000 |
| 1987/04/23 | 850 | 880 | 850 | 860 | 25,000 |
| 1987/04/22 | 860 | 860 | 860 | 860 | 15,000 |
| 1987/04/21 | 880 | 890 | 880 | 880 | 20,000 |
| 1987/04/20 | 860 | 878 | 860 | 878 | 17,000 |
| 1987/04/17 | 909 | 909 | 868 | 868 | 30,000 |
| 1987/04/16 | 900 | 910 | 890 | 910 | 98,000 |
| 1987/04/15 | 909 | 910 | 900 | 900 | 43,000 |
| 1987/04/14 | 910 | 910 | 910 | 910 | 5,000 |
| 1987/04/13 | 910 | 910 | 910 | 910 | 5,000 |
| 1987/04/10 | 910 | 920 | 910 | 920 | 10,000 |
| 1987/04/09 | 910 | 920 | 905 | 905 | 22,000 |
| 1987/04/08 | 910 | 910 | 910 | 910 | 4,000 |
| 1987/04/06 | 910 | 910 | 910 | 910 | 11,000 |
| 1987/04/04 | 899 | 900 | 899 | 900 | 4,000 |
| 1987/04/03 | 890 | 899 | 890 | 899 | 6,000 |
| 1987/04/02 | 910 | 910 | 898 | 898 | 19,000 |
| 1987/03/31 | 906 | 906 | 900 | 900 | 14,000 |
| 1987/03/30 | 902 | 912 | 902 | 912 | 4,000 |
| 1987/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1987/03/27 | 1 -> 1.10 分割 | ||||
| 1987/03/26 | 940 | 970 | 940 | 945 | 89,000 |
| 1987/03/25 | 915 | 946 | 915 | 941 | 46,000 |
| 1987/03/24 | 918 | 930 | 918 | 925 | 124,000 |
| 1987/03/23 | 936 | 936 | 929 | 929 | 68,000 |
| 1987/03/20 | 929 | 930 | 929 | 930 | 43,000 |
| 1987/03/19 | 955 | 955 | 950 | 950 | 47,000 |
| 1987/03/18 | 980 | 980 | 950 | 970 | 120,000 |
| 1987/03/17 | 1,000 | 1,010 | 995 | 995 | 152,000 |
| 1987/03/16 | 1,020 | 1,020 | 1,000 | 1,000 | 212,000 |
| 1987/03/13 | 1,000 | 1,030 | 1,000 | 1,010 | 295,000 |
| 1987/03/12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,003,000 |
| 1987/03/11 | 970 | 970 | 970 | 970 | 1,887,000 |