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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1988/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1988/12/23 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 1988/12/22 | 1,450 | 1,450 | 1,440 | 1,440 | 19,000 |
| 1988/12/21 | 1,420 | 1,450 | 1,420 | 1,450 | 61,000 |
| 1988/12/20 | 1,350 | 1,420 | 1,350 | 1,420 | 27,000 |
| 1988/12/15 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 |
| 1988/12/14 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1988/12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1988/12/08 | 1,300 | 1,300 | 1,220 | 1,220 | 18,000 |
| 1988/12/07 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 |
| 1988/12/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/12/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/12/01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/11/30 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1988/11/29 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1988/11/28 | 1,220 | 1,260 | 1,220 | 1,260 | 10,000 |
| 1988/11/26 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 |
| 1988/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1988/11/24 | 1,260 | 1,300 | 1,250 | 1,250 | 6,000 |
| 1988/11/22 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 |
| 1988/11/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/11/18 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1988/11/17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1988/11/16 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/11/15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/11/10 | 1,290 | 1,310 | 1,290 | 1,310 | 9,000 |
| 1988/11/08 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 |
| 1988/11/07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1988/11/05 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 |
| 1988/11/04 | 1,370 | 1,400 | 1,370 | 1,400 | 21,000 |
| 1988/11/02 | 1,410 | 1,410 | 1,390 | 1,410 | 19,000 |
| 1988/11/01 | 1,330 | 1,370 | 1,330 | 1,370 | 20,000 |
| 1988/10/28 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1988/10/26 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 1988/10/22 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1988/10/20 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 |
| 1988/10/18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1988/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/10/13 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1988/10/12 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1988/10/11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1988/10/07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1988/10/06 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1988/10/05 | 1,420 | 1,440 | 1,420 | 1,440 | 6,000 |
| 1988/10/01 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 |
| 1988/09/30 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 |
| 1988/09/29 | 1,370 | 1,430 | 1,370 | 1,430 | 8,000 |
| 1988/09/28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1988/09/24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1988/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1988/09/21 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1988/09/20 | 1,490 | 1,500 | 1,470 | 1,470 | 13,000 |
| 1988/09/19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1988/09/16 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1988/09/14 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1988/09/13 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1988/09/12 | 1,550 | 1,550 | 1,520 | 1,550 | 32,000 |
| 1988/09/09 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1988/09/08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/09/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/09/06 | 1,590 | 1,590 | 1,550 | 1,550 | 9,000 |
| 1988/09/03 | 1,590 | 1,590 | 1,550 | 1,550 | 6,000 |
| 1988/09/02 | 1,670 | 1,670 | 1,590 | 1,650 | 8,000 |
| 1988/09/01 | 1,650 | 1,670 | 1,640 | 1,670 | 12,000 |
| 1988/08/31 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 1988/08/30 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1988/08/29 | 1,610 | 1,610 | 1,600 | 1,600 | 21,000 |
| 1988/08/27 | 1,680 | 1,680 | 1,610 | 1,610 | 11,000 |
| 1988/08/26 | 1,700 | 1,700 | 1,670 | 1,670 | 19,000 |
| 1988/08/24 | 1,660 | 1,660 | 1,600 | 1,600 | 13,000 |
| 1988/08/23 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 1988/08/22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1988/08/19 | 1,610 | 1,650 | 1,610 | 1,650 | 19,000 |
| 1988/08/18 | 1,630 | 1,650 | 1,600 | 1,600 | 12,000 |
| 1988/08/17 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1988/08/16 | 1,620 | 1,650 | 1,620 | 1,620 | 11,000 |
| 1988/08/15 | 1,670 | 1,670 | 1,620 | 1,620 | 5,000 |
| 1988/08/12 | 1,740 | 1,750 | 1,700 | 1,700 | 6,000 |
| 1988/08/11 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1988/08/09 | 1,870 | 1,900 | 1,800 | 1,800 | 45,000 |
| 1988/08/08 | 1,750 | 1,900 | 1,750 | 1,900 | 99,000 |
| 1988/08/06 | 1,700 | 1,750 | 1,670 | 1,740 | 10,000 |
| 1988/08/05 | 1,690 | 1,690 | 1,630 | 1,660 | 37,000 |
| 1988/08/04 | 1,600 | 1,670 | 1,600 | 1,660 | 20,000 |
| 1988/08/03 | 1,620 | 1,620 | 1,600 | 1,620 | 10,000 |
| 1988/08/02 | 1,620 | 1,620 | 1,600 | 1,610 | 9,000 |
| 1988/08/01 | 1,650 | 1,650 | 1,610 | 1,610 | 19,000 |
| 1988/07/30 | 1,550 | 1,570 | 1,510 | 1,570 | 13,000 |
| 1988/07/29 | 1,500 | 1,520 | 1,490 | 1,520 | 57,000 |
| 1988/07/28 | 1,490 | 1,500 | 1,490 | 1,490 | 11,000 |
| 1988/07/27 | 1,490 | 1,510 | 1,470 | 1,500 | 52,000 |
| 1988/07/26 | 1,490 | 1,510 | 1,480 | 1,480 | 6,000 |
| 1988/07/25 | 1,570 | 1,570 | 1,510 | 1,520 | 13,000 |
| 1988/07/23 | 1,550 | 1,590 | 1,550 | 1,590 | 7,000 |
| 1988/07/22 | 1,690 | 1,690 | 1,590 | 1,590 | 26,000 |
| 1988/07/21 | 1,600 | 1,650 | 1,500 | 1,650 | 32,000 |
| 1988/07/20 | 1,630 | 1,630 | 1,580 | 1,600 | 23,000 |
| 1988/07/19 | 1,710 | 1,710 | 1,630 | 1,630 | 6,000 |
| 1988/07/18 | 1,740 | 1,750 | 1,730 | 1,730 | 7,000 |
| 1988/07/15 | 1,810 | 1,810 | 1,720 | 1,770 | 41,000 |
| 1988/07/14 | 1,870 | 1,870 | 1,800 | 1,810 | 13,000 |
| 1988/07/13 | 1,850 | 1,880 | 1,850 | 1,860 | 21,000 |
| 1988/07/12 | 1,820 | 1,960 | 1,790 | 1,890 | 153,000 |
| 1988/07/11 | 1,900 | 1,910 | 1,820 | 1,820 | 66,000 |
| 1988/07/08 | 1,740 | 1,900 | 1,690 | 1,900 | 103,000 |
| 1988/07/07 | 1,740 | 1,740 | 1,650 | 1,720 | 85,000 |
| 1988/07/06 | 1,760 | 1,860 | 1,760 | 1,770 | 296,000 |
| 1988/07/05 | 1,450 | 1,640 | 1,440 | 1,640 | 265,000 |
| 1988/07/04 | 1,470 | 1,470 | 1,410 | 1,440 | 51,000 |
| 1988/07/02 | 1,350 | 1,450 | 1,340 | 1,440 | 81,000 |
| 1988/07/01 | 1,380 | 1,380 | 1,330 | 1,330 | 39,000 |
| 1988/06/30 | 1,330 | 1,350 | 1,330 | 1,330 | 8,000 |
| 1988/06/29 | 1,370 | 1,380 | 1,300 | 1,300 | 21,000 |
| 1988/06/28 | 1,360 | 1,400 | 1,350 | 1,350 | 30,000 |
| 1988/06/27 | 1,360 | 1,390 | 1,360 | 1,360 | 59,000 |
| 1988/06/25 | 1,300 | 1,400 | 1,290 | 1,400 | 21,000 |
| 1988/06/24 | 1,400 | 1,400 | 1,330 | 1,330 | 30,000 |
| 1988/06/23 | 1,420 | 1,440 | 1,370 | 1,400 | 65,000 |
| 1988/06/22 | 1,440 | 1,440 | 1,400 | 1,400 | 69,000 |
| 1988/06/21 | 1,380 | 1,400 | 1,350 | 1,400 | 97,000 |
| 1988/06/20 | 1,380 | 1,400 | 1,360 | 1,380 | 123,000 |
| 1988/06/17 | 1,270 | 1,400 | 1,260 | 1,340 | 247,000 |
| 1988/06/16 | 1,250 | 1,250 | 1,240 | 1,250 | 26,000 |
| 1988/06/15 | 1,290 | 1,290 | 1,240 | 1,270 | 48,000 |
| 1988/06/14 | 1,280 | 1,290 | 1,240 | 1,250 | 57,000 |
| 1988/06/13 | 1,210 | 1,280 | 1,190 | 1,280 | 36,000 |
| 1988/06/10 | 1,210 | 1,240 | 1,190 | 1,190 | 108,000 |
| 1988/06/09 | 1,270 | 1,360 | 1,230 | 1,260 | 486,000 |
| 1988/06/08 | 1,150 | 1,250 | 1,120 | 1,250 | 407,000 |
| 1988/06/07 | 980 | 1,050 | 980 | 1,050 | 190,000 |
| 1988/06/06 | 930 | 930 | 927 | 930 | 67,000 |
| 1988/06/04 | 930 | 930 | 926 | 926 | 53,000 |
| 1988/06/02 | 930 | 930 | 929 | 929 | 5,000 |
| 1988/06/01 | 929 | 930 | 929 | 930 | 34,000 |
| 1988/05/31 | 930 | 930 | 920 | 920 | 19,000 |
| 1988/05/30 | 925 | 930 | 925 | 930 | 10,000 |
| 1988/05/28 | 921 | 930 | 921 | 921 | 6,000 |
| 1988/05/27 | 924 | 930 | 924 | 930 | 10,000 |
| 1988/05/25 | 921 | 930 | 920 | 929 | 7,000 |
| 1988/05/24 | 915 | 916 | 915 | 916 | 5,000 |
| 1988/05/23 | 930 | 930 | 925 | 925 | 5,000 |
| 1988/05/20 | 930 | 931 | 930 | 930 | 13,000 |
| 1988/05/19 | 913 | 930 | 910 | 930 | 20,000 |
| 1988/05/18 | 912 | 915 | 911 | 911 | 3,000 |
| 1988/05/17 | 911 | 920 | 911 | 911 | 9,000 |
| 1988/05/16 | 922 | 922 | 916 | 921 | 5,000 |
| 1988/05/13 | 920 | 920 | 920 | 920 | 4,000 |
| 1988/05/12 | 915 | 915 | 915 | 915 | 2,000 |
| 1988/05/11 | 916 | 919 | 915 | 915 | 5,000 |
| 1988/05/10 | 915 | 915 | 913 | 914 | 3,000 |
| 1988/05/09 | 915 | 915 | 915 | 915 | 1,000 |
| 1988/05/07 | 930 | 930 | 920 | 920 | 3,000 |
| 1988/05/06 | 935 | 935 | 935 | 935 | 6,000 |
| 1988/05/02 | 916 | 930 | 916 | 930 | 8,000 |
| 1988/04/30 | 912 | 915 | 912 | 915 | 2,000 |
| 1988/04/28 | 929 | 930 | 912 | 912 | 7,000 |
| 1988/04/27 | 920 | 920 | 920 | 920 | 2,000 |
| 1988/04/26 | 925 | 925 | 925 | 925 | 2,000 |
| 1988/04/25 | 930 | 930 | 929 | 929 | 12,000 |
| 1988/04/23 | 930 | 930 | 925 | 925 | 4,000 |
| 1988/04/22 | 930 | 930 | 919 | 930 | 9,000 |
| 1988/04/21 | 926 | 930 | 926 | 930 | 29,000 |
| 1988/04/20 | 933 | 933 | 929 | 929 | 28,000 |
| 1988/04/19 | 930 | 930 | 925 | 930 | 21,000 |
| 1988/04/18 | 930 | 930 | 930 | 930 | 29,000 |
| 1988/04/15 | 930 | 930 | 930 | 930 | 30,000 |
| 1988/04/14 | 930 | 930 | 928 | 929 | 9,000 |
| 1988/04/13 | 930 | 930 | 929 | 930 | 84,000 |
| 1988/04/12 | 930 | 930 | 930 | 930 | 13,000 |
| 1988/04/11 | 930 | 930 | 930 | 930 | 2,000 |
| 1988/04/08 | 930 | 940 | 930 | 930 | 6,000 |
| 1988/04/07 | 931 | 931 | 930 | 930 | 3,000 |
| 1988/04/06 | 930 | 930 | 930 | 930 | 3,000 |
| 1988/04/05 | 910 | 930 | 910 | 930 | 10,000 |
| 1988/04/04 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/04/02 | 905 | 905 | 900 | 900 | 4,000 |
| 1988/04/01 | 905 | 905 | 905 | 905 | 1,000 |
| 1988/03/31 | 910 | 910 | 910 | 910 | 2,000 |
| 1988/03/30 | 880 | 920 | 880 | 920 | 6,000 |
| 1988/03/29 | 900 | 900 | 900 | 900 | 9,000 |
| 1988/03/28 | 905 | 905 | 900 | 900 | 3,000 |
| 1988/03/26 | 912 | 912 | 912 | 912 | 1,000 |
| 1988/03/25 | 913 | 914 | 913 | 913 | 12,000 |
| 1988/03/24 | 920 | 920 | 920 | 920 | 1,000 |
| 1988/03/23 | 920 | 920 | 920 | 920 | 6,000 |
| 1988/03/22 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/03/18 | 911 | 920 | 911 | 920 | 3,000 |
| 1988/03/17 | 920 | 920 | 911 | 911 | 2,000 |
| 1988/03/16 | 911 | 920 | 911 | 920 | 3,000 |
| 1988/03/15 | 911 | 911 | 910 | 910 | 7,000 |
| 1988/03/14 | 920 | 920 | 920 | 920 | 2,000 |
| 1988/03/11 | 920 | 920 | 910 | 910 | 4,000 |
| 1988/03/10 | 920 | 939 | 920 | 939 | 6,000 |
| 1988/03/09 | 911 | 911 | 911 | 911 | 1,000 |
| 1988/03/08 | 906 | 908 | 906 | 908 | 2,000 |
| 1988/03/07 | 901 | 901 | 901 | 901 | 2,000 |
| 1988/03/05 | 899 | 899 | 899 | 899 | 4,000 |
| 1988/03/03 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/03/02 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/03/01 | 930 | 931 | 930 | 930 | 5,000 |
| 1988/02/29 | 935 | 935 | 935 | 935 | 3,000 |
| 1988/02/27 | 935 | 935 | 935 | 935 | 2,000 |
| 1988/02/25 | 930 | 935 | 930 | 935 | 3,000 |
| 1988/02/24 | 930 | 930 | 930 | 930 | 4,000 |
| 1988/02/23 | 940 | 940 | 935 | 935 | 2,000 |
| 1988/02/22 | 930 | 930 | 930 | 930 | 3,000 |
| 1988/02/19 | 984 | 984 | 975 | 975 | 8,000 |
| 1988/02/18 | 995 | 995 | 985 | 995 | 50,000 |
| 1988/02/17 | 990 | 1,000 | 990 | 995 | 22,000 |
| 1988/02/16 | 935 | 960 | 935 | 960 | 24,000 |
| 1988/02/15 | 900 | 900 | 900 | 900 | 5,000 |
| 1988/02/12 | 875 | 875 | 875 | 875 | 2,000 |
| 1988/02/10 | 882 | 882 | 880 | 880 | 3,000 |
| 1988/02/09 | 895 | 895 | 888 | 888 | 2,000 |
| 1988/02/08 | 901 | 901 | 900 | 900 | 4,000 |
| 1988/02/06 | 900 | 900 | 900 | 900 | 6,000 |
| 1988/02/05 | 914 | 914 | 905 | 905 | 3,000 |
| 1988/02/04 | 910 | 911 | 910 | 910 | 12,000 |
| 1988/02/03 | 910 | 914 | 910 | 910 | 14,000 |
| 1988/02/02 | 875 | 875 | 875 | 875 | 3,000 |
| 1988/02/01 | 860 | 865 | 860 | 865 | 10,000 |
| 1988/01/30 | 850 | 850 | 850 | 850 | 2,000 |
| 1988/01/29 | 860 | 860 | 830 | 830 | 12,000 |
| 1988/01/28 | 835 | 846 | 835 | 846 | 6,000 |
| 1988/01/25 | 832 | 835 | 832 | 835 | 9,000 |
| 1988/01/23 | 822 | 822 | 822 | 822 | 3,000 |
| 1988/01/22 | 821 | 822 | 821 | 821 | 3,000 |
| 1988/01/20 | 811 | 820 | 811 | 820 | 3,000 |
| 1988/01/19 | 806 | 806 | 806 | 806 | 1,000 |
| 1988/01/18 | 801 | 805 | 801 | 805 | 7,000 |
| 1988/01/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1988/01/11 | 794 | 795 | 790 | 790 | 8,000 |
| 1988/01/08 | 794 | 795 | 794 | 795 | 4,000 |
| 1988/01/07 | 791 | 791 | 791 | 791 | 1,000 |
| 1988/01/05 | 782 | 782 | 782 | 782 | 1,000 |