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 |
---|---|---|---|---|---|
1994/12/30 | 799 | 810 | 799 | 800 | 22,000 |
1994/12/28 | 778 | 779 | 778 | 779 | 2,000 |
1994/12/27 | 790 | 790 | 777 | 778 | 11,000 |
1994/12/26 | 800 | 800 | 780 | 780 | 11,000 |
1994/12/22 | 792 | 800 | 790 | 800 | 9,000 |
1994/12/21 | 791 | 791 | 790 | 790 | 3,000 |
1994/12/20 | 800 | 800 | 790 | 790 | 5,000 |
1994/12/19 | 790 | 790 | 790 | 790 | 3,000 |
1994/12/16 | 790 | 790 | 790 | 790 | 4,000 |
1994/12/15 | 800 | 800 | 791 | 800 | 21,000 |
1994/12/14 | 795 | 795 | 793 | 793 | 7,000 |
1994/12/13 | 815 | 815 | 800 | 800 | 10,000 |
1994/12/09 | 822 | 830 | 811 | 811 | 44,000 |
1994/12/08 | 818 | 821 | 818 | 821 | 9,000 |
1994/12/07 | 819 | 819 | 815 | 818 | 22,000 |
1994/12/06 | 808 | 815 | 808 | 815 | 20,000 |
1994/12/05 | 806 | 806 | 806 | 806 | 5,000 |
1994/12/02 | 786 | 787 | 786 | 786 | 4,000 |
1994/12/01 | 805 | 805 | 785 | 785 | 4,000 |
1994/11/29 | 790 | 790 | 770 | 770 | 7,000 |
1994/11/28 | 799 | 799 | 799 | 799 | 1,000 |
1994/11/25 | 808 | 808 | 799 | 799 | 5,000 |
1994/11/24 | 821 | 821 | 818 | 818 | 7,000 |
1994/11/22 | 825 | 825 | 816 | 816 | 8,000 |
1994/11/21 | 830 | 830 | 825 | 825 | 2,000 |
1994/11/18 | 845 | 845 | 820 | 820 | 11,000 |
1994/11/17 | 835 | 845 | 835 | 845 | 6,000 |
1994/11/16 | 835 | 835 | 835 | 835 | 1,000 |
1994/11/15 | 812 | 825 | 812 | 825 | 4,000 |
1994/11/14 | 810 | 810 | 810 | 810 | 4,000 |
1994/11/11 | 825 | 826 | 825 | 825 | 8,000 |
1994/11/10 | 835 | 835 | 833 | 835 | 6,000 |
1994/11/09 | 835 | 835 | 835 | 835 | 4,000 |
1994/11/08 | 830 | 835 | 830 | 835 | 3,000 |
1994/11/07 | 835 | 836 | 832 | 835 | 24,000 |
1994/11/04 | 836 | 836 | 836 | 836 | 5,000 |
1994/11/02 | 831 | 832 | 831 | 832 | 3,000 |
1994/11/01 | 829 | 829 | 829 | 829 | 4,000 |
1994/10/31 | 825 | 825 | 824 | 824 | 5,000 |
1994/10/28 | 836 | 836 | 835 | 835 | 5,000 |
1994/10/27 | 830 | 833 | 830 | 833 | 8,000 |
1994/10/26 | 850 | 850 | 849 | 850 | 12,000 |
1994/10/25 | 850 | 850 | 849 | 850 | 10,000 |
1994/10/24 | 880 | 880 | 850 | 850 | 5,000 |
1994/10/21 | 880 | 880 | 850 | 870 | 8,000 |
1994/10/20 | 880 | 883 | 880 | 881 | 19,000 |
1994/10/19 | 882 | 886 | 875 | 880 | 19,000 |
1994/10/18 | 885 | 885 | 880 | 881 | 9,000 |
1994/10/17 | 881 | 885 | 880 | 885 | 17,000 |
1994/10/14 | 890 | 890 | 880 | 880 | 3,000 |
1994/10/13 | 900 | 902 | 890 | 890 | 93,000 |
1994/10/12 | 890 | 895 | 884 | 895 | 147,000 |
1994/10/11 | 879 | 889 | 879 | 887 | 19,000 |
1994/10/07 | 888 | 888 | 880 | 887 | 27,000 |
1994/10/06 | 872 | 885 | 872 | 885 | 28,000 |
1994/10/05 | 873 | 885 | 870 | 885 | 22,000 |
1994/10/04 | 888 | 888 | 888 | 888 | 2,000 |
1994/10/03 | 880 | 889 | 876 | 889 | 98,000 |
1994/09/30 | 860 | 885 | 859 | 885 | 45,000 |
1994/09/29 | 850 | 851 | 850 | 850 | 38,000 |
1994/09/28 | 845 | 854 | 840 | 846 | 32,000 |
1994/09/27 | 835 | 855 | 835 | 855 | 34,000 |
1994/09/26 | 835 | 835 | 834 | 834 | 2,000 |
1994/09/22 | 821 | 821 | 821 | 821 | 2,000 |
1994/09/21 | 814 | 830 | 814 | 830 | 17,000 |
1994/09/20 | 823 | 830 | 819 | 830 | 49,000 |
1994/09/19 | 820 | 825 | 815 | 820 | 21,000 |
1994/09/16 | 839 | 839 | 823 | 823 | 6,000 |
1994/09/14 | 839 | 851 | 839 | 839 | 38,000 |
1994/09/13 | 855 | 856 | 851 | 856 | 37,000 |
1994/09/12 | 853 | 855 | 851 | 855 | 18,000 |
1994/09/09 | 853 | 854 | 853 | 854 | 12,000 |
1994/09/08 | 854 | 855 | 854 | 855 | 6,000 |
1994/09/07 | 865 | 865 | 851 | 862 | 9,000 |
1994/09/06 | 870 | 871 | 865 | 865 | 16,000 |
1994/09/05 | 876 | 885 | 870 | 870 | 26,000 |
1994/09/02 | 890 | 890 | 876 | 876 | 16,000 |
1994/09/01 | 871 | 880 | 871 | 880 | 13,000 |
1994/08/31 | 892 | 895 | 885 | 890 | 66,000 |
1994/08/30 | 890 | 890 | 872 | 882 | 11,000 |
1994/08/29 | 885 | 885 | 875 | 876 | 11,000 |
1994/08/26 | 897 | 898 | 895 | 895 | 39,000 |
1994/08/25 | 880 | 900 | 880 | 890 | 65,000 |
1994/08/24 | 875 | 890 | 875 | 876 | 53,000 |
1994/08/23 | 870 | 880 | 870 | 880 | 56,000 |
1994/08/22 | 890 | 890 | 875 | 880 | 48,000 |
1994/08/19 | 889 | 889 | 874 | 881 | 48,000 |
1994/08/18 | 899 | 899 | 886 | 895 | 75,000 |
1994/08/17 | 903 | 903 | 890 | 900 | 86,000 |
1994/08/16 | 885 | 910 | 875 | 905 | 182,000 |
1994/08/15 | 880 | 892 | 880 | 885 | 27,000 |
1994/08/12 | 889 | 889 | 870 | 880 | 40,000 |
1994/08/11 | 895 | 905 | 888 | 888 | 181,000 |
1994/08/10 | 875 | 895 | 870 | 892 | 181,000 |
1994/08/09 | 871 | 879 | 869 | 870 | 68,000 |
1994/08/08 | 855 | 865 | 855 | 865 | 37,000 |
1994/08/05 | 864 | 875 | 862 | 865 | 87,000 |
1994/08/04 | 860 | 875 | 859 | 870 | 79,000 |
1994/08/03 | 851 | 860 | 841 | 860 | 38,000 |
1994/08/02 | 830 | 840 | 830 | 840 | 10,000 |
1994/08/01 | 835 | 835 | 821 | 821 | 9,000 |
1994/07/29 | 819 | 820 | 819 | 820 | 6,000 |
1994/07/28 | 818 | 818 | 818 | 818 | 36,000 |
1994/07/27 | 829 | 829 | 818 | 820 | 6,000 |
1994/07/26 | 840 | 845 | 830 | 830 | 9,000 |
1994/07/25 | 843 | 849 | 837 | 837 | 20,000 |
1994/07/22 | 849 | 852 | 844 | 844 | 21,000 |
1994/07/21 | 855 | 859 | 850 | 850 | 14,000 |
1994/07/20 | 855 | 860 | 851 | 855 | 18,000 |
1994/07/19 | 851 | 860 | 845 | 855 | 29,000 |
1994/07/18 | 842 | 850 | 842 | 850 | 18,000 |
1994/07/15 | 836 | 850 | 835 | 850 | 20,000 |
1994/07/14 | 835 | 842 | 826 | 835 | 65,000 |
1994/07/13 | 840 | 840 | 830 | 830 | 16,000 |
1994/07/12 | 840 | 840 | 830 | 830 | 8,000 |
1994/07/11 | 850 | 850 | 840 | 850 | 12,000 |
1994/07/08 | 863 | 865 | 850 | 850 | 14,000 |
1994/07/07 | 865 | 870 | 862 | 862 | 33,000 |
1994/07/06 | 870 | 870 | 861 | 869 | 49,000 |
1994/07/05 | 875 | 893 | 869 | 879 | 150,000 |
1994/07/04 | 841 | 865 | 840 | 865 | 114,000 |
1994/07/01 | 835 | 835 | 820 | 825 | 13,000 |
1994/06/30 | 820 | 837 | 820 | 837 | 7,000 |
1994/06/29 | 840 | 840 | 828 | 828 | 14,000 |
1994/06/28 | 820 | 838 | 816 | 838 | 9,000 |
1994/06/27 | 820 | 820 | 813 | 819 | 18,000 |
1994/06/24 | 840 | 840 | 820 | 820 | 14,000 |
1994/06/23 | 845 | 850 | 836 | 840 | 45,000 |
1994/06/22 | 845 | 846 | 835 | 845 | 64,000 |
1994/06/21 | 850 | 850 | 846 | 846 | 28,000 |
1994/06/20 | 836 | 850 | 836 | 850 | 35,000 |
1994/06/17 | 832 | 840 | 832 | 833 | 34,000 |
1994/06/16 | 820 | 840 | 820 | 832 | 27,000 |
1994/06/15 | 811 | 820 | 811 | 820 | 12,000 |
1994/06/14 | 829 | 829 | 810 | 811 | 24,000 |
1994/06/13 | 840 | 840 | 830 | 830 | 15,000 |
1994/06/10 | 830 | 831 | 830 | 830 | 28,000 |
1994/06/09 | 825 | 830 | 820 | 830 | 40,000 |
1994/06/08 | 820 | 830 | 810 | 830 | 29,000 |
1994/06/07 | 797 | 810 | 796 | 810 | 37,000 |
1994/06/06 | 805 | 805 | 800 | 800 | 30,000 |
1994/06/03 | 801 | 806 | 801 | 805 | 12,000 |
1994/06/02 | 798 | 800 | 795 | 798 | 45,000 |
1994/06/01 | 802 | 802 | 794 | 795 | 23,000 |
1994/05/31 | 803 | 807 | 800 | 801 | 21,000 |
1994/05/30 | 820 | 820 | 803 | 803 | 19,000 |
1994/05/27 | 803 | 810 | 802 | 802 | 9,000 |
1994/05/26 | 809 | 810 | 802 | 802 | 5,000 |
1994/05/25 | 830 | 830 | 819 | 830 | 17,000 |
1994/05/24 | 830 | 830 | 820 | 820 | 25,000 |
1994/05/23 | 839 | 840 | 839 | 839 | 30,000 |
1994/05/20 | 848 | 849 | 839 | 839 | 37,000 |
1994/05/19 | 826 | 849 | 820 | 848 | 31,000 |
1994/05/18 | 824 | 825 | 823 | 825 | 29,000 |
1994/05/17 | 823 | 830 | 823 | 823 | 21,000 |
1994/05/16 | 821 | 821 | 820 | 820 | 11,000 |
1994/05/13 | 822 | 822 | 820 | 820 | 18,000 |
1994/05/12 | 810 | 822 | 810 | 820 | 17,000 |
1994/05/11 | 800 | 805 | 800 | 800 | 13,000 |
1994/05/10 | 796 | 800 | 795 | 800 | 12,000 |
1994/05/09 | 801 | 801 | 800 | 800 | 3,000 |
1994/05/06 | 805 | 805 | 800 | 800 | 9,000 |
1994/05/02 | 795 | 795 | 795 | 795 | 1,000 |
1994/04/28 | 810 | 810 | 792 | 792 | 3,000 |
1994/04/27 | 830 | 830 | 830 | 830 | 31,000 |
1994/04/26 | 835 | 840 | 830 | 830 | 29,000 |
1994/04/25 | 835 | 835 | 835 | 835 | 5,000 |
1994/04/22 | 839 | 843 | 835 | 835 | 36,000 |
1994/04/21 | 847 | 848 | 831 | 835 | 56,000 |
1994/04/20 | 850 | 851 | 840 | 850 | 52,000 |
1994/04/19 | 848 | 865 | 845 | 850 | 50,000 |
1994/04/18 | 845 | 853 | 844 | 845 | 129,000 |
1994/04/15 | 840 | 845 | 830 | 840 | 42,000 |
1994/04/14 | 826 | 845 | 826 | 836 | 92,000 |
1994/04/13 | 815 | 820 | 814 | 820 | 16,000 |
1994/04/12 | 810 | 815 | 805 | 810 | 16,000 |
1994/04/11 | 806 | 810 | 796 | 810 | 7,000 |
1994/04/08 | 799 | 815 | 780 | 796 | 20,000 |
1994/04/07 | 793 | 800 | 786 | 796 | 33,000 |
1994/04/06 | 773 | 793 | 773 | 793 | 27,000 |
1994/04/05 | 778 | 779 | 775 | 776 | 8,000 |
1994/04/04 | 785 | 785 | 779 | 779 | 11,000 |
1994/04/01 | 790 | 791 | 780 | 785 | 31,000 |
1994/03/31 | 781 | 799 | 781 | 791 | 38,000 |
1994/03/30 | 804 | 804 | 780 | 780 | 15,000 |
1994/03/29 | 829 | 830 | 809 | 810 | 17,000 |
1994/03/28 | 846 | 846 | 827 | 828 | 49,000 |
1994/03/28 | 1 -> 1.20 分割 | ||||
1994/03/25 | 1,010 | 1,020 | 1,010 | 1,020 | 122,000 |
1994/03/24 | 1,010 | 1,020 | 1,000 | 1,020 | 79,000 |
1994/03/23 | 1,030 | 1,030 | 990 | 990 | 57,000 |
1994/03/22 | 1,010 | 1,030 | 1,000 | 1,030 | 113,000 |
1994/03/18 | 1,000 | 1,010 | 999 | 1,010 | 80,000 |
1994/03/17 | 1,000 | 1,000 | 990 | 994 | 62,000 |
1994/03/16 | 1,000 | 1,000 | 990 | 990 | 65,000 |
1994/03/15 | 1,010 | 1,010 | 996 | 996 | 80,000 |
1994/03/14 | 1,010 | 1,020 | 1,000 | 1,000 | 59,000 |
1994/03/11 | 1,020 | 1,020 | 998 | 1,020 | 157,000 |
1994/03/10 | 1,000 | 1,020 | 996 | 1,020 | 95,000 |
1994/03/09 | 1,000 | 1,000 | 995 | 995 | 84,000 |
1994/03/08 | 1,000 | 1,010 | 996 | 1,000 | 90,000 |
1994/03/07 | 1,000 | 1,000 | 996 | 1,000 | 59,000 |
1994/03/04 | 1,000 | 1,000 | 990 | 995 | 100,000 |
1994/03/03 | 1,000 | 1,000 | 995 | 1,000 | 71,000 |
1994/03/02 | 999 | 1,010 | 991 | 991 | 166,000 |
1994/03/01 | 1,010 | 1,020 | 989 | 998 | 389,000 |
1994/02/28 | 975 | 980 | 969 | 980 | 21,000 |
1994/02/25 | 991 | 997 | 975 | 975 | 105,000 |
1994/02/24 | 1,010 | 1,030 | 985 | 990 | 326,000 |
1994/02/23 | 980 | 1,010 | 965 | 997 | 396,000 |
1994/02/22 | 940 | 985 | 937 | 978 | 221,000 |
1994/02/21 | 916 | 940 | 910 | 940 | 36,000 |
1994/02/18 | 904 | 906 | 900 | 906 | 9,000 |
1994/02/17 | 907 | 920 | 900 | 900 | 21,000 |
1994/02/16 | 900 | 908 | 900 | 903 | 26,000 |
1994/02/15 | 920 | 920 | 895 | 895 | 27,000 |
1994/02/14 | 946 | 950 | 940 | 940 | 12,000 |
1994/02/10 | 930 | 950 | 930 | 948 | 24,000 |
1994/02/09 | 950 | 950 | 940 | 940 | 70,000 |
1994/02/08 | 957 | 957 | 940 | 940 | 111,000 |
1994/02/07 | 949 | 966 | 940 | 950 | 123,000 |
1994/02/04 | 920 | 960 | 920 | 955 | 291,000 |
1994/02/03 | 900 | 920 | 900 | 919 | 22,000 |
1994/02/02 | 900 | 900 | 898 | 898 | 34,000 |
1994/02/01 | 916 | 916 | 890 | 910 | 44,000 |
1994/01/31 | 901 | 920 | 901 | 907 | 9,000 |
1994/01/28 | 890 | 890 | 885 | 890 | 13,000 |
1994/01/27 | 900 | 900 | 889 | 890 | 31,000 |
1994/01/26 | 881 | 900 | 881 | 900 | 22,000 |
1994/01/25 | 879 | 885 | 875 | 880 | 25,000 |
1994/01/21 | 902 | 910 | 902 | 910 | 16,000 |
1994/01/20 | 885 | 910 | 880 | 902 | 17,000 |
1994/01/19 | 860 | 881 | 855 | 875 | 10,000 |
1994/01/18 | 857 | 860 | 853 | 860 | 9,000 |
1994/01/17 | 870 | 870 | 857 | 857 | 14,000 |
1994/01/14 | 865 | 866 | 855 | 857 | 14,000 |
1994/01/13 | 850 | 863 | 850 | 863 | 8,000 |
1994/01/12 | 855 | 855 | 848 | 855 | 9,000 |
1994/01/11 | 855 | 855 | 848 | 848 | 18,000 |
1994/01/10 | 850 | 855 | 850 | 855 | 7,000 |
1994/01/06 | 826 | 835 | 826 | 826 | 9,000 |
1994/01/05 | 820 | 820 | 820 | 820 | 5,000 |