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 |
|---|---|---|---|---|---|
| 1996/12/30 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/12/27 | 721 | 721 | 720 | 720 | 29,000 |
| 1996/12/26 | 720 | 722 | 720 | 722 | 11,000 |
| 1996/12/25 | 730 | 749 | 730 | 745 | 64,000 |
| 1996/12/24 | 750 | 750 | 750 | 750 | 40,000 |
| 1996/12/20 | 770 | 770 | 750 | 750 | 89,000 |
| 1996/12/19 | 760 | 761 | 760 | 760 | 47,000 |
| 1996/12/18 | 751 | 760 | 750 | 750 | 43,000 |
| 1996/12/17 | 760 | 760 | 750 | 750 | 28,000 |
| 1996/12/16 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/12/13 | 760 | 761 | 760 | 760 | 24,000 |
| 1996/12/12 | 760 | 785 | 760 | 785 | 22,000 |
| 1996/12/11 | 770 | 770 | 770 | 770 | 10,000 |
| 1996/12/10 | 815 | 815 | 815 | 815 | 27,000 |
| 1996/12/09 | 775 | 780 | 775 | 775 | 16,000 |
| 1996/12/06 | 760 | 785 | 760 | 785 | 33,000 |
| 1996/12/05 | 758 | 760 | 758 | 760 | 39,000 |
| 1996/12/04 | 763 | 763 | 761 | 761 | 33,000 |
| 1996/12/03 | 765 | 767 | 765 | 767 | 35,000 |
| 1996/12/02 | 766 | 767 | 765 | 767 | 6,000 |
| 1996/11/29 | 766 | 766 | 766 | 766 | 4,000 |
| 1996/11/28 | 766 | 766 | 765 | 766 | 20,000 |
| 1996/11/27 | 766 | 766 | 765 | 765 | 9,000 |
| 1996/11/26 | 765 | 765 | 765 | 765 | 24,000 |
| 1996/11/25 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/11/22 | 800 | 800 | 780 | 780 | 38,000 |
| 1996/11/21 | 800 | 800 | 800 | 800 | 16,000 |
| 1996/11/20 | 795 | 795 | 795 | 795 | 13,000 |
| 1996/11/19 | 770 | 770 | 764 | 765 | 8,000 |
| 1996/11/15 | 774 | 774 | 770 | 770 | 13,000 |
| 1996/11/14 | 761 | 764 | 761 | 764 | 8,000 |
| 1996/11/13 | 760 | 760 | 760 | 760 | 6,000 |
| 1996/11/12 | 760 | 760 | 760 | 760 | 28,000 |
| 1996/11/11 | 770 | 770 | 760 | 760 | 22,000 |
| 1996/11/08 | 761 | 770 | 760 | 770 | 23,000 |
| 1996/11/07 | 772 | 775 | 765 | 765 | 55,000 |
| 1996/11/06 | 773 | 773 | 770 | 771 | 24,000 |
| 1996/11/05 | 779 | 779 | 759 | 769 | 7,000 |
| 1996/11/01 | 782 | 782 | 769 | 770 | 11,000 |
| 1996/10/31 | 781 | 781 | 780 | 780 | 26,000 |
| 1996/10/30 | 780 | 780 | 780 | 780 | 9,000 |
| 1996/10/29 | 785 | 787 | 780 | 780 | 13,000 |
| 1996/10/28 | 790 | 790 | 785 | 790 | 10,000 |
| 1996/10/25 | 805 | 810 | 805 | 810 | 18,000 |
| 1996/10/24 | 805 | 805 | 805 | 805 | 23,000 |
| 1996/10/23 | 805 | 805 | 805 | 805 | 23,000 |
| 1996/10/22 | 815 | 815 | 805 | 805 | 6,000 |
| 1996/10/21 | 825 | 825 | 825 | 825 | 4,000 |
| 1996/10/18 | 825 | 825 | 805 | 805 | 19,000 |
| 1996/10/17 | 795 | 805 | 795 | 805 | 21,000 |
| 1996/10/16 | 818 | 825 | 805 | 805 | 47,000 |
| 1996/10/15 | 793 | 818 | 793 | 818 | 8,000 |
| 1996/10/14 | 794 | 795 | 792 | 792 | 15,000 |
| 1996/10/11 | 801 | 801 | 800 | 800 | 58,000 |
| 1996/10/09 | 791 | 800 | 791 | 800 | 36,000 |
| 1996/10/08 | 800 | 800 | 791 | 792 | 29,000 |
| 1996/10/07 | 800 | 800 | 790 | 800 | 7,000 |
| 1996/10/04 | 810 | 810 | 800 | 800 | 15,000 |
| 1996/10/03 | 820 | 820 | 800 | 800 | 7,000 |
| 1996/10/02 | 800 | 800 | 800 | 800 | 7,000 |
| 1996/10/01 | 790 | 792 | 790 | 790 | 23,000 |
| 1996/09/30 | 811 | 811 | 800 | 800 | 40,000 |
| 1996/09/27 | 811 | 811 | 811 | 811 | 3,000 |
| 1996/09/26 | 806 | 811 | 806 | 810 | 8,000 |
| 1996/09/25 | 830 | 830 | 808 | 808 | 81,000 |
| 1996/09/24 | 809 | 840 | 809 | 840 | 11,000 |
| 1996/09/20 | 812 | 812 | 808 | 808 | 5,000 |
| 1996/09/19 | 818 | 820 | 808 | 808 | 13,000 |
| 1996/09/18 | 801 | 816 | 801 | 816 | 14,000 |
| 1996/09/17 | 810 | 810 | 799 | 800 | 48,000 |
| 1996/09/13 | 792 | 800 | 792 | 800 | 10,000 |
| 1996/09/11 | 793 | 793 | 793 | 793 | 16,000 |
| 1996/09/09 | 775 | 795 | 775 | 791 | 83,000 |
| 1996/09/06 | 795 | 795 | 785 | 785 | 28,000 |
| 1996/09/05 | 800 | 801 | 798 | 798 | 22,000 |
| 1996/09/04 | 800 | 800 | 800 | 800 | 15,000 |
| 1996/09/03 | 791 | 800 | 791 | 800 | 6,000 |
| 1996/09/02 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/08/30 | 788 | 790 | 788 | 790 | 23,000 |
| 1996/08/29 | 787 | 789 | 787 | 788 | 37,000 |
| 1996/08/28 | 800 | 800 | 790 | 790 | 28,000 |
| 1996/08/27 | 801 | 801 | 800 | 800 | 21,000 |
| 1996/08/26 | 815 | 815 | 810 | 810 | 4,000 |
| 1996/08/23 | 815 | 815 | 815 | 815 | 2,000 |
| 1996/08/22 | 821 | 821 | 821 | 821 | 5,000 |
| 1996/08/21 | 810 | 810 | 800 | 800 | 20,000 |
| 1996/08/20 | 811 | 811 | 810 | 810 | 6,000 |
| 1996/08/19 | 816 | 816 | 810 | 810 | 13,000 |
| 1996/08/16 | 806 | 806 | 806 | 806 | 5,000 |
| 1996/08/15 | 801 | 811 | 801 | 806 | 11,000 |
| 1996/08/14 | 800 | 800 | 799 | 800 | 9,000 |
| 1996/08/13 | 783 | 801 | 783 | 800 | 18,000 |
| 1996/08/12 | 792 | 800 | 786 | 800 | 24,000 |
| 1996/08/09 | 796 | 796 | 777 | 785 | 49,000 |
| 1996/08/08 | 791 | 796 | 790 | 790 | 24,000 |
| 1996/08/07 | 797 | 800 | 796 | 796 | 54,000 |
| 1996/08/06 | 796 | 796 | 795 | 795 | 31,000 |
| 1996/08/05 | 793 | 801 | 793 | 801 | 73,000 |
| 1996/08/02 | 801 | 801 | 792 | 792 | 37,000 |
| 1996/08/01 | 799 | 803 | 791 | 803 | 42,000 |
| 1996/07/31 | 814 | 814 | 792 | 795 | 101,000 |
| 1996/07/30 | 817 | 817 | 816 | 816 | 24,000 |
| 1996/07/29 | 815 | 817 | 815 | 817 | 18,000 |
| 1996/07/26 | 810 | 815 | 810 | 815 | 10,000 |
| 1996/07/25 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/07/24 | 805 | 805 | 800 | 800 | 14,000 |
| 1996/07/23 | 805 | 815 | 800 | 809 | 55,000 |
| 1996/07/22 | 849 | 849 | 815 | 815 | 49,000 |
| 1996/07/19 | 841 | 849 | 841 | 849 | 41,000 |
| 1996/07/18 | 830 | 860 | 830 | 831 | 44,000 |
| 1996/07/17 | 830 | 832 | 826 | 827 | 125,000 |
| 1996/07/16 | 840 | 840 | 828 | 830 | 68,000 |
| 1996/07/15 | 853 | 853 | 850 | 850 | 12,000 |
| 1996/07/12 | 853 | 860 | 850 | 853 | 92,000 |
| 1996/07/11 | 859 | 859 | 853 | 853 | 30,000 |
| 1996/07/10 | 859 | 861 | 855 | 855 | 212,000 |
| 1996/07/09 | 850 | 861 | 850 | 861 | 41,000 |
| 1996/07/08 | 870 | 870 | 851 | 851 | 13,000 |
| 1996/07/05 | 870 | 870 | 870 | 870 | 4,000 |
| 1996/07/04 | 870 | 871 | 865 | 870 | 10,000 |
| 1996/07/03 | 870 | 872 | 865 | 870 | 52,000 |
| 1996/07/02 | 875 | 879 | 870 | 872 | 29,000 |
| 1996/07/01 | 885 | 885 | 878 | 880 | 25,000 |
| 1996/06/28 | 905 | 905 | 880 | 885 | 34,000 |
| 1996/06/27 | 895 | 895 | 895 | 895 | 5,000 |
| 1996/06/26 | 899 | 900 | 895 | 895 | 19,000 |
| 1996/06/25 | 870 | 900 | 870 | 900 | 101,000 |
| 1996/06/24 | 875 | 875 | 870 | 870 | 17,000 |
| 1996/06/21 | 879 | 879 | 865 | 870 | 29,000 |
| 1996/06/20 | 878 | 879 | 876 | 879 | 11,000 |
| 1996/06/19 | 875 | 875 | 871 | 871 | 17,000 |
| 1996/06/18 | 860 | 880 | 860 | 871 | 44,000 |
| 1996/06/17 | 865 | 870 | 865 | 870 | 9,000 |
| 1996/06/14 | 861 | 870 | 861 | 865 | 18,000 |
| 1996/06/13 | 860 | 870 | 855 | 860 | 48,000 |
| 1996/06/12 | 851 | 856 | 850 | 856 | 35,000 |
| 1996/06/11 | 850 | 851 | 850 | 850 | 14,000 |
| 1996/06/10 | 850 | 850 | 850 | 850 | 6,000 |
| 1996/06/07 | 851 | 851 | 850 | 851 | 25,000 |
| 1996/06/06 | 852 | 855 | 851 | 851 | 9,000 |
| 1996/06/05 | 861 | 863 | 850 | 851 | 38,000 |
| 1996/06/04 | 860 | 865 | 860 | 861 | 13,000 |
| 1996/06/03 | 885 | 885 | 870 | 870 | 49,000 |
| 1996/05/31 | 881 | 893 | 881 | 885 | 31,000 |
| 1996/05/30 | 885 | 885 | 870 | 880 | 14,000 |
| 1996/05/29 | 880 | 880 | 869 | 869 | 25,000 |
| 1996/05/28 | 866 | 885 | 866 | 883 | 21,000 |
| 1996/05/27 | 870 | 880 | 860 | 860 | 20,000 |
| 1996/05/24 | 879 | 879 | 870 | 870 | 19,000 |
| 1996/05/23 | 881 | 885 | 880 | 880 | 21,000 |
| 1996/05/22 | 900 | 900 | 885 | 885 | 75,000 |
| 1996/05/21 | 846 | 900 | 846 | 900 | 51,000 |
| 1996/05/20 | 865 | 866 | 855 | 855 | 46,000 |
| 1996/05/17 | 880 | 880 | 869 | 869 | 22,000 |
| 1996/05/16 | 895 | 895 | 882 | 885 | 55,000 |
| 1996/05/15 | 898 | 898 | 890 | 895 | 13,000 |
| 1996/05/14 | 890 | 891 | 885 | 885 | 26,000 |
| 1996/05/13 | 900 | 900 | 890 | 890 | 24,000 |
| 1996/05/10 | 890 | 900 | 888 | 900 | 16,000 |
| 1996/05/09 | 886 | 910 | 886 | 910 | 23,000 |
| 1996/05/08 | 900 | 900 | 885 | 886 | 64,000 |
| 1996/05/07 | 899 | 900 | 890 | 900 | 29,000 |
| 1996/05/02 | 909 | 910 | 900 | 900 | 78,000 |
| 1996/05/01 | 920 | 920 | 901 | 920 | 37,000 |
| 1996/04/30 | 929 | 929 | 920 | 921 | 3,000 |
| 1996/04/26 | 930 | 935 | 920 | 920 | 17,000 |
| 1996/04/25 | 905 | 935 | 901 | 920 | 33,000 |
| 1996/04/24 | 920 | 921 | 909 | 909 | 26,000 |
| 1996/04/23 | 939 | 949 | 930 | 930 | 32,000 |
| 1996/04/22 | 948 | 958 | 940 | 949 | 68,000 |
| 1996/04/19 | 949 | 952 | 930 | 950 | 110,000 |
| 1996/04/18 | 948 | 949 | 930 | 949 | 147,000 |
| 1996/04/17 | 939 | 944 | 916 | 944 | 60,000 |
| 1996/04/16 | 945 | 950 | 918 | 929 | 120,000 |
| 1996/04/15 | 930 | 940 | 915 | 940 | 71,000 |
| 1996/04/12 | 881 | 946 | 881 | 930 | 182,000 |
| 1996/04/11 | 881 | 883 | 875 | 880 | 26,000 |
| 1996/04/10 | 891 | 891 | 880 | 880 | 9,000 |
| 1996/04/09 | 882 | 910 | 880 | 901 | 40,000 |
| 1996/04/08 | 901 | 901 | 878 | 878 | 11,000 |
| 1996/04/05 | 910 | 915 | 900 | 901 | 25,000 |
| 1996/04/04 | 912 | 915 | 905 | 914 | 61,000 |
| 1996/04/03 | 914 | 918 | 905 | 912 | 100,000 |
| 1996/04/02 | 918 | 918 | 905 | 905 | 44,000 |
| 1996/04/01 | 905 | 920 | 898 | 920 | 95,000 |
| 1996/03/29 | 920 | 935 | 910 | 920 | 251,000 |
| 1996/03/28 | 875 | 919 | 865 | 919 | 239,000 |
| 1996/03/27 | 880 | 891 | 859 | 867 | 36,000 |
| 1996/03/26 | 855 | 880 | 855 | 875 | 49,000 |
| 1996/03/25 | 849 | 854 | 836 | 854 | 41,000 |
| 1996/03/22 | 860 | 860 | 849 | 850 | 19,000 |
| 1996/03/21 | 861 | 861 | 845 | 850 | 35,000 |
| 1996/03/19 | 845 | 855 | 842 | 851 | 55,000 |
| 1996/03/18 | 832 | 842 | 832 | 842 | 25,000 |
| 1996/03/15 | 825 | 839 | 815 | 832 | 15,000 |
| 1996/03/14 | 819 | 825 | 800 | 825 | 47,000 |
| 1996/03/13 | 820 | 825 | 800 | 809 | 52,000 |
| 1996/03/12 | 831 | 831 | 820 | 820 | 50,000 |
| 1996/03/11 | 840 | 840 | 815 | 821 | 26,000 |
| 1996/03/08 | 850 | 850 | 845 | 850 | 20,000 |
| 1996/03/07 | 870 | 871 | 851 | 870 | 52,000 |
| 1996/03/06 | 856 | 873 | 856 | 871 | 56,000 |
| 1996/03/05 | 857 | 869 | 850 | 850 | 76,000 |
| 1996/03/04 | 860 | 871 | 851 | 857 | 28,000 |
| 1996/03/01 | 841 | 860 | 831 | 860 | 50,000 |
| 1996/02/29 | 860 | 875 | 840 | 841 | 74,000 |
| 1996/02/28 | 825 | 865 | 820 | 860 | 74,000 |
| 1996/02/27 | 831 | 831 | 825 | 825 | 46,000 |
| 1996/02/26 | 855 | 855 | 830 | 830 | 105,000 |
| 1996/02/23 | 831 | 875 | 830 | 855 | 29,000 |
| 1996/02/22 | 826 | 827 | 826 | 827 | 66,000 |
| 1996/02/21 | 825 | 826 | 825 | 826 | 33,000 |
| 1996/02/20 | 825 | 826 | 820 | 822 | 79,000 |
| 1996/02/19 | 825 | 830 | 821 | 821 | 20,000 |
| 1996/02/16 | 845 | 845 | 823 | 825 | 50,000 |
| 1996/02/15 | 877 | 877 | 842 | 845 | 54,000 |
| 1996/02/14 | 870 | 880 | 862 | 878 | 40,000 |
| 1996/02/13 | 892 | 895 | 870 | 880 | 27,000 |
| 1996/02/09 | 900 | 905 | 895 | 895 | 22,000 |
| 1996/02/08 | 910 | 910 | 892 | 910 | 36,000 |
| 1996/02/07 | 929 | 930 | 890 | 900 | 169,000 |
| 1996/02/06 | 954 | 954 | 929 | 931 | 43,000 |
| 1996/02/05 | 941 | 957 | 941 | 955 | 174,000 |
| 1996/02/02 | 941 | 950 | 935 | 950 | 34,000 |
| 1996/02/01 | 952 | 960 | 940 | 940 | 74,000 |
| 1996/01/31 | 960 | 964 | 950 | 951 | 53,000 |
| 1996/01/30 | 970 | 970 | 950 | 950 | 57,000 |
| 1996/01/29 | 971 | 985 | 955 | 980 | 79,000 |
| 1996/01/26 | 1,010 | 1,010 | 960 | 960 | 161,000 |
| 1996/01/25 | 999 | 1,010 | 990 | 1,000 | 114,000 |
| 1996/01/24 | 980 | 1,020 | 970 | 980 | 623,000 |
| 1996/01/23 | 990 | 1,030 | 985 | 990 | 944,000 |
| 1996/01/22 | 1,030 | 1,040 | 991 | 1,000 | 431,000 |
| 1996/01/19 | 976 | 1,030 | 935 | 1,030 | 624,000 |
| 1996/01/18 | 1,010 | 1,010 | 950 | 969 | 411,000 |
| 1996/01/17 | 989 | 1,020 | 975 | 1,010 | 890,000 |
| 1996/01/16 | 975 | 980 | 962 | 979 | 339,000 |
| 1996/01/12 | 955 | 980 | 940 | 980 | 586,000 |
| 1996/01/11 | 955 | 955 | 935 | 952 | 325,000 |
| 1996/01/10 | 900 | 963 | 895 | 963 | 190,000 |
| 1996/01/09 | 909 | 910 | 895 | 909 | 85,000 |
| 1996/01/08 | 909 | 915 | 900 | 910 | 50,000 |
| 1996/01/05 | 919 | 925 | 895 | 915 | 82,000 |
| 1996/01/04 | 920 | 920 | 910 | 920 | 41,000 |