極東証券(8706)の株価時系列情報
極東証券(8706)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,768 | 1,800 | 1,748 | 1,796 | 127,200 |
| 2005/12/29 | 1,708 | 1,760 | 1,707 | 1,748 | 272,700 |
| 2005/12/28 | 1,640 | 1,710 | 1,636 | 1,698 | 144,900 |
| 2005/12/27 | 1,635 | 1,640 | 1,610 | 1,612 | 101,800 |
| 2005/12/26 | 1,600 | 1,636 | 1,589 | 1,635 | 135,100 |
| 2005/12/22 | 1,565 | 1,573 | 1,535 | 1,552 | 56,200 |
| 2005/12/21 | 1,542 | 1,559 | 1,542 | 1,553 | 48,300 |
| 2005/12/20 | 1,536 | 1,540 | 1,525 | 1,533 | 45,600 |
| 2005/12/19 | 1,520 | 1,538 | 1,510 | 1,532 | 29,300 |
| 2005/12/16 | 1,515 | 1,528 | 1,495 | 1,525 | 100,000 |
| 2005/12/15 | 1,569 | 1,569 | 1,490 | 1,495 | 173,000 |
| 2005/12/14 | 1,580 | 1,588 | 1,545 | 1,570 | 74,000 |
| 2005/12/13 | 1,611 | 1,620 | 1,561 | 1,575 | 76,800 |
| 2005/12/12 | 1,601 | 1,603 | 1,581 | 1,591 | 65,200 |
| 2005/12/09 | 1,560 | 1,580 | 1,540 | 1,571 | 39,000 |
| 2005/12/08 | 1,595 | 1,595 | 1,530 | 1,540 | 74,400 |
| 2005/12/07 | 1,599 | 1,599 | 1,575 | 1,587 | 61,600 |
| 2005/12/06 | 1,600 | 1,600 | 1,530 | 1,583 | 102,000 |
| 2005/12/05 | 1,550 | 1,619 | 1,540 | 1,600 | 260,100 |
| 2005/12/02 | 1,470 | 1,510 | 1,460 | 1,500 | 200,700 |
| 2005/12/01 | 1,455 | 1,473 | 1,440 | 1,470 | 40,100 |
| 2005/11/30 | 1,457 | 1,462 | 1,442 | 1,462 | 58,700 |
| 2005/11/29 | 1,467 | 1,467 | 1,444 | 1,455 | 24,300 |
| 2005/11/28 | 1,450 | 1,470 | 1,432 | 1,468 | 100,200 |
| 2005/11/25 | 1,410 | 1,438 | 1,409 | 1,438 | 33,400 |
| 2005/11/24 | 1,420 | 1,444 | 1,420 | 1,422 | 53,100 |
| 2005/11/22 | 1,443 | 1,443 | 1,410 | 1,420 | 42,800 |
| 2005/11/21 | 1,445 | 1,455 | 1,442 | 1,449 | 129,300 |
| 2005/11/18 | 1,410 | 1,443 | 1,390 | 1,443 | 147,400 |
| 2005/11/17 | 1,365 | 1,410 | 1,350 | 1,410 | 112,400 |
| 2005/11/16 | 1,350 | 1,350 | 1,312 | 1,349 | 52,900 |
| 2005/11/15 | 1,365 | 1,367 | 1,341 | 1,358 | 17,800 |
| 2005/11/14 | 1,396 | 1,400 | 1,360 | 1,377 | 28,800 |
| 2005/11/11 | 1,350 | 1,440 | 1,350 | 1,393 | 51,000 |
| 2005/11/10 | 1,400 | 1,412 | 1,339 | 1,365 | 134,400 |
| 2005/11/09 | 1,457 | 1,463 | 1,421 | 1,431 | 106,400 |
| 2005/11/08 | 1,440 | 1,500 | 1,440 | 1,497 | 401,300 |
| 2005/11/07 | 1,379 | 1,459 | 1,370 | 1,430 | 277,100 |
| 2005/11/04 | 1,318 | 1,353 | 1,300 | 1,350 | 143,700 |
| 2005/11/02 | 1,311 | 1,324 | 1,286 | 1,301 | 94,800 |
| 2005/11/01 | 1,325 | 1,325 | 1,300 | 1,319 | 75,500 |
| 2005/10/31 | 1,331 | 1,335 | 1,323 | 1,329 | 37,600 |
| 2005/10/28 | 1,315 | 1,338 | 1,308 | 1,318 | 64,500 |
| 2005/10/27 | 1,308 | 1,337 | 1,306 | 1,308 | 50,800 |
| 2005/10/26 | 1,320 | 1,360 | 1,310 | 1,321 | 102,800 |
| 2005/10/25 | 1,305 | 1,378 | 1,305 | 1,340 | 216,200 |
| 2005/10/24 | 1,285 | 1,290 | 1,260 | 1,289 | 56,500 |
| 2005/10/21 | 1,251 | 1,279 | 1,251 | 1,268 | 60,500 |
| 2005/10/20 | 1,275 | 1,310 | 1,265 | 1,288 | 94,700 |
| 2005/10/19 | 1,260 | 1,280 | 1,210 | 1,241 | 82,900 |
| 2005/10/18 | 1,319 | 1,330 | 1,288 | 1,300 | 48,600 |
| 2005/10/17 | 1,390 | 1,390 | 1,330 | 1,339 | 40,500 |
| 2005/10/14 | 1,398 | 1,399 | 1,363 | 1,389 | 63,900 |
| 2005/10/13 | 1,353 | 1,380 | 1,342 | 1,378 | 22,200 |
| 2005/10/12 | 1,420 | 1,438 | 1,380 | 1,380 | 199,000 |
| 2005/10/11 | 1,345 | 1,385 | 1,320 | 1,380 | 43,700 |
| 2005/10/07 | 1,297 | 1,349 | 1,254 | 1,349 | 56,900 |
| 2005/10/06 | 1,371 | 1,390 | 1,300 | 1,337 | 106,800 |
| 2005/10/05 | 1,398 | 1,410 | 1,320 | 1,397 | 202,300 |
| 2005/10/04 | 1,400 | 1,440 | 1,390 | 1,397 | 214,800 |
| 2005/10/03 | 1,300 | 1,470 | 1,290 | 1,430 | 540,100 |
| 2005/09/30 | 1,250 | 1,300 | 1,230 | 1,279 | 149,400 |
| 2005/09/29 | 1,188 | 1,308 | 1,150 | 1,307 | 445,300 |
| 2005/09/28 | 1,110 | 1,120 | 1,100 | 1,108 | 106,900 |
| 2005/09/27 | 1,142 | 1,142 | 1,100 | 1,122 | 131,900 |
| 2005/09/26 | 1,142 | 1,150 | 1,120 | 1,140 | 168,600 |
| 2005/09/22 | 1,158 | 1,158 | 1,130 | 1,143 | 238,700 |
| 2005/09/21 | 1,135 | 1,170 | 1,127 | 1,165 | 293,000 |
| 2005/09/20 | 1,080 | 1,146 | 1,076 | 1,135 | 499,600 |
| 2005/09/16 | 1,010 | 1,080 | 1,010 | 1,070 | 420,900 |
| 2005/09/15 | 1,000 | 1,006 | 995 | 1,000 | 153,200 |
| 2005/09/14 | 990 | 1,010 | 990 | 1,000 | 220,900 |
| 2005/09/13 | 975 | 995 | 970 | 982 | 200,200 |
| 2005/09/12 | 970 | 975 | 963 | 970 | 90,100 |
| 2005/09/09 | 953 | 963 | 953 | 961 | 70,900 |
| 2005/09/08 | 965 | 966 | 945 | 953 | 57,400 |
| 2005/09/07 | 962 | 970 | 962 | 966 | 85,800 |
| 2005/09/06 | 960 | 965 | 959 | 962 | 70,000 |
| 2005/09/05 | 960 | 960 | 952 | 958 | 50,300 |
| 2005/09/02 | 955 | 961 | 941 | 954 | 186,100 |
| 2005/09/01 | 960 | 963 | 950 | 959 | 117,600 |
| 2005/08/31 | 971 | 973 | 960 | 960 | 127,900 |
| 2005/08/30 | 974 | 976 | 967 | 970 | 98,000 |
| 2005/08/29 | 977 | 977 | 965 | 972 | 73,100 |
| 2005/08/26 | 960 | 976 | 955 | 970 | 171,600 |
| 2005/08/25 | 950 | 958 | 945 | 955 | 69,000 |
| 2005/08/24 | 935 | 965 | 930 | 960 | 188,900 |
| 2005/08/23 | 930 | 960 | 923 | 944 | 149,200 |
| 2005/08/22 | 910 | 924 | 908 | 920 | 61,600 |
| 2005/08/19 | 917 | 917 | 908 | 908 | 52,400 |
| 2005/08/18 | 914 | 922 | 912 | 915 | 59,400 |
| 2005/08/17 | 922 | 922 | 911 | 913 | 46,900 |
| 2005/08/16 | 923 | 923 | 911 | 920 | 34,500 |
| 2005/08/15 | 906 | 920 | 906 | 920 | 47,700 |
| 2005/08/12 | 910 | 925 | 908 | 908 | 112,800 |
| 2005/08/11 | 900 | 908 | 895 | 907 | 185,200 |
| 2005/08/10 | 870 | 907 | 870 | 890 | 153,800 |
| 2005/08/09 | 860 | 871 | 860 | 870 | 76,300 |
| 2005/08/08 | 870 | 875 | 860 | 870 | 72,100 |
| 2005/08/05 | 886 | 887 | 870 | 879 | 111,100 |
| 2005/08/04 | 889 | 889 | 869 | 876 | 62,400 |
| 2005/08/03 | 886 | 894 | 885 | 885 | 65,000 |
| 2005/08/02 | 880 | 895 | 875 | 885 | 138,900 |
| 2005/08/01 | 877 | 885 | 870 | 870 | 76,600 |
| 2005/07/29 | 889 | 889 | 870 | 877 | 55,500 |
| 2005/07/28 | 885 | 893 | 877 | 881 | 171,400 |
| 2005/07/27 | 860 | 888 | 859 | 877 | 172,700 |
| 2005/07/26 | 846 | 859 | 835 | 856 | 84,500 |
| 2005/07/25 | 849 | 849 | 835 | 842 | 53,000 |
| 2005/07/22 | 841 | 850 | 841 | 846 | 15,500 |
| 2005/07/21 | 859 | 860 | 840 | 847 | 63,200 |
| 2005/07/20 | 865 | 865 | 852 | 860 | 39,500 |
| 2005/07/19 | 869 | 869 | 830 | 865 | 80,900 |
| 2005/07/15 | 850 | 859 | 849 | 858 | 36,200 |
| 2005/07/14 | 844 | 849 | 840 | 848 | 40,200 |
| 2005/07/13 | 835 | 842 | 830 | 842 | 17,900 |
| 2005/07/12 | 850 | 852 | 831 | 837 | 41,000 |
| 2005/07/11 | 865 | 866 | 855 | 856 | 41,200 |
| 2005/07/08 | 860 | 869 | 855 | 866 | 80,400 |
| 2005/07/07 | 868 | 868 | 860 | 868 | 66,000 |
| 2005/07/06 | 858 | 870 | 853 | 869 | 73,200 |
| 2005/07/05 | 856 | 860 | 848 | 860 | 49,400 |
| 2005/07/04 | 849 | 860 | 841 | 860 | 114,900 |
| 2005/07/01 | 826 | 840 | 826 | 837 | 69,200 |
| 2005/06/30 | 826 | 831 | 823 | 825 | 74,000 |
| 2005/06/29 | 823 | 826 | 820 | 824 | 29,000 |
| 2005/06/28 | 825 | 828 | 821 | 821 | 39,000 |
| 2005/06/27 | 831 | 833 | 823 | 826 | 66,000 |
| 2005/06/24 | 823 | 825 | 822 | 823 | 33,000 |
| 2005/06/23 | 822 | 830 | 820 | 828 | 57,000 |
| 2005/06/22 | 829 | 829 | 819 | 821 | 43,000 |
| 2005/06/21 | 819 | 835 | 819 | 823 | 100,000 |
| 2005/06/20 | 800 | 830 | 800 | 815 | 94,000 |
| 2005/06/17 | 799 | 799 | 789 | 791 | 24,000 |
| 2005/06/16 | 789 | 795 | 785 | 790 | 70,000 |
| 2005/06/15 | 776 | 789 | 776 | 777 | 13,000 |
| 2005/06/14 | 779 | 788 | 770 | 785 | 36,000 |
| 2005/06/13 | 781 | 782 | 772 | 772 | 47,000 |
| 2005/06/10 | 790 | 790 | 778 | 790 | 40,000 |
| 2005/06/09 | 791 | 791 | 790 | 790 | 49,000 |
| 2005/06/08 | 784 | 807 | 782 | 791 | 123,000 |
| 2005/06/07 | 770 | 788 | 770 | 783 | 102,000 |
| 2005/06/06 | 747 | 760 | 744 | 760 | 50,000 |
| 2005/06/03 | 740 | 744 | 725 | 744 | 48,000 |
| 2005/06/02 | 740 | 742 | 737 | 741 | 23,000 |
| 2005/06/01 | 741 | 745 | 732 | 744 | 36,000 |
| 2005/05/31 | 744 | 744 | 735 | 740 | 23,000 |
| 2005/05/30 | 725 | 739 | 720 | 739 | 81,000 |
| 2005/05/27 | 720 | 735 | 720 | 726 | 31,000 |
| 2005/05/26 | 725 | 728 | 711 | 718 | 68,000 |
| 2005/05/25 | 736 | 736 | 729 | 729 | 36,000 |
| 2005/05/24 | 756 | 756 | 733 | 740 | 46,000 |
| 2005/05/23 | 760 | 769 | 753 | 769 | 66,000 |
| 2005/05/20 | 747 | 770 | 747 | 758 | 119,000 |
| 2005/05/19 | 730 | 746 | 730 | 742 | 45,000 |
| 2005/05/18 | 729 | 750 | 721 | 731 | 56,000 |
| 2005/05/17 | 780 | 781 | 708 | 733 | 105,000 |
| 2005/05/16 | 800 | 800 | 776 | 776 | 105,000 |
| 2005/05/13 | 801 | 803 | 791 | 791 | 107,000 |
| 2005/05/12 | 811 | 811 | 800 | 800 | 79,000 |
| 2005/05/11 | 809 | 810 | 802 | 808 | 64,000 |
| 2005/05/10 | 827 | 829 | 812 | 815 | 155,000 |
| 2005/05/09 | 830 | 840 | 825 | 825 | 91,000 |
| 2005/05/06 | 822 | 840 | 822 | 840 | 116,000 |
| 2005/05/02 | 830 | 832 | 815 | 821 | 104,000 |
| 2005/04/28 | 837 | 845 | 836 | 840 | 119,000 |
| 2005/04/27 | 840 | 848 | 835 | 847 | 168,000 |
| 2005/04/26 | 830 | 865 | 824 | 861 | 455,000 |
| 2005/04/25 | 808 | 825 | 804 | 824 | 298,000 |
| 2005/04/22 | 850 | 852 | 800 | 803 | 687,000 |
| 2005/04/21 | 831 | 851 | 812 | 837 | 1,176,000 |
| 2005/04/20 | 961 | 970 | 882 | 891 | 6,226,000 |