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 |
---|---|---|---|---|---|
1993/12/30 | 817 | 830 | 817 | 830 | 7,000 |
1993/12/29 | 817 | 817 | 817 | 817 | 12,000 |
1993/12/28 | 830 | 830 | 817 | 817 | 15,000 |
1993/12/27 | 830 | 830 | 830 | 830 | 4,000 |
1993/12/22 | 858 | 858 | 857 | 857 | 5,000 |
1993/12/21 | 858 | 858 | 858 | 858 | 8,000 |
1993/12/20 | 858 | 859 | 858 | 858 | 5,000 |
1993/12/17 | 858 | 860 | 858 | 858 | 8,000 |
1993/12/16 | 856 | 856 | 856 | 856 | 2,000 |
1993/12/15 | 855 | 855 | 855 | 855 | 5,000 |
1993/12/14 | 855 | 855 | 855 | 855 | 12,000 |
1993/12/13 | 851 | 860 | 850 | 850 | 23,000 |
1993/12/10 | 850 | 850 | 850 | 850 | 2,000 |
1993/12/09 | 839 | 840 | 830 | 840 | 6,000 |
1993/12/08 | 851 | 851 | 820 | 820 | 8,000 |
1993/12/07 | 851 | 851 | 850 | 850 | 2,000 |
1993/12/06 | 851 | 851 | 850 | 850 | 3,000 |
1993/12/03 | 871 | 871 | 860 | 860 | 6,000 |
1993/12/02 | 851 | 873 | 850 | 873 | 37,000 |
1993/12/01 | 821 | 822 | 821 | 822 | 15,000 |
1993/11/30 | 786 | 800 | 786 | 800 | 9,000 |
1993/11/29 | 793 | 796 | 793 | 796 | 7,000 |
1993/11/26 | 808 | 808 | 800 | 808 | 28,000 |
1993/11/25 | 808 | 815 | 808 | 814 | 16,000 |
1993/11/24 | 830 | 830 | 825 | 828 | 32,000 |
1993/11/22 | 840 | 840 | 840 | 840 | 3,000 |
1993/11/19 | 850 | 850 | 840 | 840 | 10,000 |
1993/11/18 | 849 | 850 | 840 | 850 | 15,000 |
1993/11/17 | 845 | 845 | 845 | 845 | 15,000 |
1993/11/16 | 844 | 844 | 835 | 835 | 13,000 |
1993/11/15 | 874 | 874 | 840 | 840 | 8,000 |
1993/11/12 | 846 | 863 | 845 | 863 | 4,000 |
1993/11/11 | 841 | 841 | 841 | 841 | 2,000 |
1993/11/10 | 865 | 865 | 830 | 830 | 56,000 |
1993/11/09 | 864 | 865 | 864 | 865 | 11,000 |
1993/11/08 | 864 | 864 | 855 | 864 | 13,000 |
1993/11/05 | 872 | 872 | 872 | 872 | 20,000 |
1993/11/04 | 875 | 880 | 875 | 880 | 2,000 |
1993/11/02 | 872 | 875 | 872 | 875 | 7,000 |
1993/11/01 | 880 | 880 | 870 | 870 | 8,000 |
1993/10/29 | 870 | 880 | 870 | 880 | 23,000 |
1993/10/28 | 880 | 880 | 870 | 870 | 4,000 |
1993/10/27 | 867 | 880 | 867 | 880 | 15,000 |
1993/10/26 | 880 | 880 | 880 | 880 | 20,000 |
1993/10/25 | 931 | 931 | 909 | 915 | 32,000 |
1993/10/22 | 949 | 949 | 931 | 931 | 27,000 |
1993/10/21 | 945 | 947 | 945 | 945 | 35,000 |
1993/10/20 | 945 | 948 | 939 | 945 | 16,000 |
1993/10/19 | 935 | 945 | 935 | 945 | 13,000 |
1993/10/18 | 957 | 960 | 945 | 945 | 34,000 |
1993/10/15 | 951 | 960 | 949 | 957 | 36,000 |
1993/10/14 | 964 | 965 | 957 | 961 | 34,000 |
1993/10/13 | 935 | 961 | 935 | 955 | 50,000 |
1993/10/12 | 950 | 950 | 933 | 933 | 15,000 |
1993/10/08 | 950 | 960 | 940 | 950 | 38,000 |
1993/10/07 | 965 | 968 | 950 | 956 | 39,000 |
1993/10/06 | 940 | 974 | 940 | 965 | 193,000 |
1993/10/05 | 925 | 945 | 916 | 939 | 128,000 |
1993/10/04 | 925 | 926 | 925 | 925 | 13,000 |
1993/10/01 | 929 | 940 | 925 | 940 | 72,000 |
1993/09/30 | 944 | 944 | 935 | 939 | 48,000 |
1993/09/29 | 940 | 945 | 935 | 940 | 57,000 |
1993/09/28 | 930 | 960 | 930 | 955 | 98,000 |
1993/09/27 | 930 | 939 | 928 | 930 | 71,000 |
1993/09/24 | 930 | 940 | 925 | 925 | 16,000 |
1993/09/22 | 930 | 936 | 920 | 925 | 52,000 |
1993/09/21 | 916 | 949 | 910 | 949 | 56,000 |
1993/09/20 | 925 | 925 | 910 | 910 | 17,000 |
1993/09/17 | 920 | 925 | 910 | 925 | 36,000 |
1993/09/16 | 940 | 940 | 925 | 925 | 91,000 |
1993/09/14 | 935 | 955 | 930 | 934 | 196,000 |
1993/09/13 | 910 | 920 | 910 | 910 | 11,000 |
1993/09/10 | 899 | 900 | 899 | 900 | 10,000 |
1993/09/09 | 930 | 930 | 900 | 900 | 19,000 |
1993/09/08 | 930 | 932 | 925 | 930 | 92,000 |
1993/09/07 | 918 | 940 | 918 | 935 | 129,000 |
1993/09/06 | 910 | 920 | 905 | 915 | 75,000 |
1993/09/03 | 909 | 910 | 890 | 910 | 27,000 |
1993/09/02 | 880 | 915 | 880 | 915 | 87,000 |
1993/09/01 | 867 | 870 | 866 | 870 | 54,000 |
1993/08/31 | 865 | 865 | 865 | 865 | 1,000 |
1993/08/30 | 865 | 865 | 865 | 865 | 7,000 |
1993/08/27 | 850 | 865 | 850 | 865 | 16,000 |
1993/08/26 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/25 | 836 | 836 | 836 | 836 | 3,000 |
1993/08/24 | 835 | 835 | 835 | 835 | 1,000 |
1993/08/23 | 835 | 835 | 835 | 835 | 3,000 |
1993/08/20 | 830 | 835 | 830 | 831 | 16,000 |
1993/08/19 | 830 | 830 | 820 | 830 | 7,000 |
1993/08/18 | 840 | 840 | 840 | 840 | 5,000 |
1993/08/17 | 860 | 860 | 840 | 840 | 3,000 |
1993/08/16 | 861 | 861 | 860 | 860 | 9,000 |
1993/08/13 | 861 | 861 | 861 | 861 | 2,000 |
1993/08/12 | 856 | 869 | 856 | 869 | 12,000 |
1993/08/11 | 840 | 850 | 840 | 850 | 19,000 |
1993/08/10 | 839 | 842 | 839 | 842 | 6,000 |
1993/08/09 | 822 | 839 | 822 | 831 | 21,000 |
1993/08/06 | 818 | 835 | 818 | 830 | 31,000 |
1993/08/05 | 810 | 835 | 810 | 815 | 53,000 |
1993/08/04 | 805 | 805 | 795 | 800 | 48,000 |
1993/08/03 | 790 | 800 | 790 | 790 | 24,000 |
1993/08/02 | 790 | 791 | 790 | 790 | 3,000 |
1993/07/30 | 820 | 820 | 810 | 810 | 3,000 |
1993/07/29 | 820 | 820 | 820 | 820 | 6,000 |
1993/07/28 | 829 | 830 | 824 | 830 | 5,000 |
1993/07/26 | 840 | 840 | 830 | 830 | 3,000 |
1993/07/23 | 820 | 840 | 820 | 840 | 27,000 |
1993/07/22 | 830 | 830 | 830 | 830 | 1,000 |
1993/07/21 | 840 | 846 | 840 | 840 | 8,000 |
1993/07/20 | 860 | 860 | 840 | 840 | 11,000 |
1993/07/16 | 860 | 860 | 860 | 860 | 3,000 |
1993/07/15 | 851 | 853 | 830 | 840 | 57,000 |
1993/07/13 | 849 | 858 | 831 | 840 | 67,000 |
1993/07/12 | 869 | 869 | 869 | 869 | 1,000 |
1993/07/09 | 860 | 860 | 855 | 855 | 3,000 |
1993/07/07 | 832 | 854 | 832 | 854 | 4,000 |
1993/07/06 | 831 | 831 | 831 | 831 | 11,000 |
1993/07/05 | 830 | 835 | 830 | 831 | 26,000 |
1993/07/02 | 830 | 830 | 830 | 830 | 30,000 |
1993/07/01 | 830 | 831 | 830 | 831 | 5,000 |
1993/06/29 | 856 | 856 | 851 | 856 | 10,000 |
1993/06/28 | 858 | 858 | 856 | 856 | 13,000 |
1993/06/25 | 840 | 840 | 830 | 830 | 6,000 |
1993/06/24 | 837 | 844 | 835 | 840 | 27,000 |
1993/06/23 | 830 | 835 | 830 | 830 | 59,000 |
1993/06/22 | 825 | 835 | 815 | 832 | 63,000 |
1993/06/21 | 849 | 849 | 830 | 830 | 30,000 |
1993/06/18 | 885 | 885 | 874 | 874 | 12,000 |
1993/06/17 | 885 | 885 | 875 | 882 | 52,000 |
1993/06/16 | 900 | 910 | 885 | 885 | 31,000 |
1993/06/15 | 949 | 955 | 910 | 910 | 52,000 |
1993/06/14 | 963 | 963 | 953 | 956 | 16,000 |
1993/06/11 | 930 | 960 | 929 | 958 | 219,000 |
1993/06/10 | 940 | 944 | 928 | 930 | 173,000 |
1993/06/08 | 972 | 972 | 949 | 950 | 276,000 |
1993/06/07 | 900 | 978 | 900 | 969 | 477,000 |
1993/06/04 | 865 | 922 | 865 | 896 | 282,000 |
1993/06/03 | 861 | 865 | 860 | 861 | 39,000 |
1993/06/02 | 870 | 877 | 860 | 860 | 67,000 |
1993/06/01 | 900 | 900 | 870 | 870 | 44,000 |
1993/05/31 | 871 | 900 | 870 | 900 | 190,000 |
1993/05/28 | 852 | 869 | 852 | 866 | 235,000 |
1993/05/27 | 842 | 857 | 842 | 850 | 139,000 |
1993/05/26 | 841 | 845 | 835 | 835 | 40,000 |
1993/05/25 | 849 | 859 | 840 | 840 | 37,000 |
1993/05/24 | 850 | 851 | 845 | 845 | 30,000 |
1993/05/21 | 835 | 845 | 835 | 845 | 10,000 |
1993/05/20 | 840 | 847 | 840 | 840 | 13,000 |
1993/05/19 | 842 | 853 | 835 | 840 | 26,000 |
1993/05/18 | 866 | 866 | 851 | 851 | 52,000 |
1993/05/17 | 857 | 873 | 857 | 867 | 203,000 |
1993/05/14 | 859 | 859 | 845 | 859 | 22,000 |
1993/05/13 | 859 | 860 | 859 | 859 | 6,000 |
1993/05/12 | 865 | 865 | 851 | 860 | 44,000 |
1993/05/11 | 835 | 870 | 835 | 851 | 74,000 |
1993/05/10 | 799 | 816 | 799 | 810 | 79,000 |
1993/05/07 | 790 | 790 | 775 | 775 | 3,000 |
1993/05/06 | 790 | 790 | 790 | 790 | 5,000 |
1993/04/30 | 785 | 789 | 785 | 785 | 4,000 |
1993/04/28 | 773 | 790 | 773 | 780 | 16,000 |
1993/04/27 | 770 | 770 | 770 | 770 | 5,000 |
1993/04/26 | 757 | 770 | 757 | 770 | 2,000 |
1993/04/22 | 784 | 784 | 784 | 784 | 2,000 |
1993/04/21 | 785 | 798 | 784 | 784 | 14,000 |
1993/04/20 | 785 | 785 | 785 | 785 | 4,000 |
1993/04/19 | 785 | 786 | 785 | 785 | 7,000 |
1993/04/16 | 785 | 799 | 781 | 781 | 22,000 |
1993/04/15 | 790 | 790 | 780 | 780 | 11,000 |
1993/04/14 | 794 | 794 | 771 | 780 | 20,000 |
1993/04/13 | 749 | 779 | 749 | 779 | 25,000 |
1993/04/12 | 740 | 740 | 730 | 730 | 21,000 |
1993/04/09 | 710 | 720 | 710 | 720 | 17,000 |
1993/04/08 | 710 | 710 | 700 | 710 | 9,000 |
1993/04/07 | 701 | 701 | 690 | 691 | 6,000 |
1993/04/06 | 700 | 700 | 700 | 700 | 11,000 |
1993/04/05 | 671 | 690 | 671 | 690 | 16,000 |
1993/04/02 | 671 | 671 | 655 | 670 | 14,000 |
1993/04/01 | 675 | 675 | 670 | 670 | 5,000 |
1993/03/31 | 680 | 680 | 670 | 680 | 9,000 |
1993/03/30 | 670 | 680 | 670 | 680 | 4,000 |
1993/03/29 | 652 | 652 | 652 | 652 | 2,000 |
1993/03/26 | 656 | 656 | 636 | 641 | 7,000 |
1993/03/25 | 670 | 670 | 660 | 660 | 5,000 |
1993/03/24 | 679 | 679 | 679 | 679 | 4,000 |
1993/03/23 | 675 | 675 | 664 | 670 | 11,000 |
1993/03/22 | 672 | 675 | 670 | 675 | 14,000 |
1993/03/19 | 661 | 670 | 661 | 670 | 25,000 |
1993/03/18 | 651 | 655 | 650 | 655 | 27,000 |
1993/03/17 | 645 | 645 | 632 | 645 | 6,000 |
1993/03/16 | 645 | 645 | 645 | 645 | 7,000 |
1993/03/15 | 651 | 651 | 645 | 645 | 6,000 |
1993/03/12 | 644 | 659 | 640 | 651 | 41,000 |
1993/03/11 | 605 | 654 | 605 | 654 | 22,000 |
1993/03/10 | 600 | 605 | 599 | 605 | 21,000 |
1993/03/09 | 589 | 600 | 589 | 590 | 8,000 |
1993/03/05 | 595 | 595 | 595 | 595 | 3,000 |
1993/03/04 | 595 | 595 | 595 | 595 | 2,000 |
1993/03/03 | 602 | 610 | 602 | 610 | 17,000 |
1993/02/25 | 615 | 615 | 610 | 610 | 2,000 |
1993/02/24 | 625 | 633 | 625 | 625 | 6,000 |
1993/02/23 | 635 | 635 | 635 | 635 | 19,000 |
1993/02/22 | 631 | 635 | 631 | 635 | 11,000 |
1993/02/19 | 610 | 629 | 610 | 629 | 25,000 |
1993/02/18 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/17 | 595 | 595 | 595 | 595 | 4,000 |
1993/02/15 | 596 | 596 | 596 | 596 | 2,000 |
1993/02/12 | 600 | 600 | 596 | 600 | 8,000 |
1993/02/10 | 600 | 600 | 600 | 600 | 15,000 |
1993/02/09 | 601 | 601 | 600 | 600 | 3,000 |
1993/02/08 | 600 | 600 | 600 | 600 | 9,000 |
1993/02/04 | 599 | 600 | 599 | 599 | 11,000 |
1993/02/03 | 600 | 601 | 600 | 600 | 12,000 |
1993/02/02 | 585 | 599 | 585 | 599 | 5,000 |
1993/01/28 | 585 | 585 | 585 | 585 | 2,000 |
1993/01/27 | 600 | 600 | 600 | 600 | 2,000 |
1993/01/26 | 585 | 585 | 585 | 585 | 3,000 |
1993/01/25 | 585 | 585 | 585 | 585 | 7,000 |
1993/01/22 | 585 | 585 | 585 | 585 | 1,000 |
1993/01/20 | 585 | 585 | 585 | 585 | 1,000 |
1993/01/19 | 585 | 585 | 585 | 585 | 1,000 |
1993/01/14 | 581 | 590 | 580 | 580 | 7,000 |
1993/01/13 | 598 | 598 | 585 | 585 | 2,000 |
1993/01/12 | 599 | 599 | 599 | 599 | 2,000 |
1993/01/11 | 581 | 581 | 581 | 581 | 1,000 |
1993/01/08 | 600 | 600 | 600 | 600 | 2,000 |
1993/01/05 | 604 | 604 | 604 | 604 | 4,000 |