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 |
|---|---|---|---|---|---|
| 2007/12/28 | 961 | 965 | 942 | 947 | 26,400 |
| 2007/12/27 | 985 | 985 | 961 | 971 | 51,600 |
| 2007/12/26 | 986 | 986 | 963 | 975 | 69,500 |
| 2007/12/25 | 975 | 990 | 954 | 966 | 78,500 |
| 2007/12/21 | 982 | 986 | 966 | 969 | 85,900 |
| 2007/12/20 | 987 | 1,002 | 975 | 984 | 73,200 |
| 2007/12/19 | 1,010 | 1,015 | 986 | 986 | 75,100 |
| 2007/12/18 | 1,000 | 1,018 | 990 | 1,011 | 54,200 |
| 2007/12/17 | 1,024 | 1,046 | 1,004 | 1,013 | 41,700 |
| 2007/12/14 | 1,025 | 1,055 | 1,013 | 1,021 | 83,500 |
| 2007/12/13 | 1,075 | 1,075 | 1,022 | 1,025 | 82,100 |
| 2007/12/12 | 1,058 | 1,078 | 1,051 | 1,078 | 94,900 |
| 2007/12/11 | 1,082 | 1,090 | 1,059 | 1,064 | 58,200 |
| 2007/12/10 | 1,078 | 1,100 | 1,065 | 1,071 | 33,300 |
| 2007/12/07 | 1,130 | 1,132 | 1,084 | 1,094 | 66,100 |
| 2007/12/06 | 1,087 | 1,108 | 1,080 | 1,105 | 89,800 |
| 2007/12/05 | 1,071 | 1,083 | 1,050 | 1,082 | 55,000 |
| 2007/12/04 | 1,089 | 1,094 | 1,051 | 1,051 | 112,500 |
| 2007/12/03 | 1,080 | 1,094 | 1,067 | 1,094 | 64,000 |
| 2007/11/30 | 1,040 | 1,070 | 1,040 | 1,067 | 97,100 |
| 2007/11/29 | 1,020 | 1,049 | 1,020 | 1,026 | 90,200 |
| 2007/11/28 | 1,001 | 1,012 | 982 | 995 | 48,700 |
| 2007/11/27 | 971 | 1,010 | 958 | 997 | 123,100 |
| 2007/11/26 | 970 | 984 | 964 | 981 | 68,800 |
| 2007/11/22 | 939 | 964 | 935 | 954 | 70,800 |
| 2007/11/21 | 958 | 960 | 942 | 947 | 99,800 |
| 2007/11/20 | 935 | 957 | 921 | 948 | 91,500 |
| 2007/11/19 | 994 | 1,000 | 951 | 955 | 80,200 |
| 2007/11/16 | 1,003 | 1,003 | 979 | 984 | 103,000 |
| 2007/11/15 | 1,013 | 1,027 | 996 | 1,002 | 65,600 |
| 2007/11/14 | 996 | 1,038 | 996 | 1,019 | 70,200 |
| 2007/11/13 | 992 | 1,010 | 977 | 993 | 75,700 |
| 2007/11/12 | 1,001 | 1,011 | 991 | 996 | 72,800 |
| 2007/11/09 | 1,015 | 1,035 | 1,012 | 1,015 | 55,600 |
| 2007/11/08 | 1,010 | 1,020 | 1,001 | 1,012 | 42,200 |
| 2007/11/07 | 1,094 | 1,094 | 1,039 | 1,039 | 54,600 |
| 2007/11/06 | 1,101 | 1,115 | 1,069 | 1,074 | 88,400 |
| 2007/11/05 | 1,137 | 1,137 | 1,108 | 1,109 | 36,500 |
| 2007/11/02 | 1,127 | 1,146 | 1,110 | 1,117 | 69,800 |
| 2007/11/01 | 1,176 | 1,188 | 1,131 | 1,139 | 88,900 |
| 2007/10/31 | 1,124 | 1,196 | 1,124 | 1,196 | 50,800 |
| 2007/10/30 | 1,183 | 1,195 | 1,134 | 1,161 | 124,400 |
| 2007/10/29 | 1,196 | 1,228 | 1,196 | 1,203 | 114,500 |
| 2007/10/26 | 1,120 | 1,156 | 1,112 | 1,156 | 44,400 |
| 2007/10/25 | 1,120 | 1,120 | 1,094 | 1,103 | 27,200 |
| 2007/10/24 | 1,120 | 1,133 | 1,115 | 1,122 | 25,100 |
| 2007/10/23 | 1,103 | 1,129 | 1,091 | 1,118 | 43,600 |
| 2007/10/22 | 1,070 | 1,130 | 1,070 | 1,113 | 33,100 |
| 2007/10/19 | 1,147 | 1,147 | 1,117 | 1,130 | 44,700 |
| 2007/10/18 | 1,135 | 1,159 | 1,131 | 1,159 | 46,400 |
| 2007/10/17 | 1,130 | 1,140 | 1,102 | 1,103 | 57,300 |
| 2007/10/16 | 1,161 | 1,164 | 1,123 | 1,129 | 67,900 |
| 2007/10/15 | 1,140 | 1,178 | 1,140 | 1,171 | 141,700 |
| 2007/10/12 | 1,138 | 1,149 | 1,122 | 1,122 | 41,700 |
| 2007/10/11 | 1,139 | 1,154 | 1,100 | 1,150 | 34,000 |
| 2007/10/10 | 1,172 | 1,172 | 1,125 | 1,140 | 32,200 |
| 2007/10/09 | 1,157 | 1,170 | 1,151 | 1,160 | 43,200 |
| 2007/10/05 | 1,119 | 1,144 | 1,107 | 1,137 | 23,500 |
| 2007/10/04 | 1,118 | 1,139 | 1,090 | 1,131 | 30,900 |
| 2007/10/03 | 1,067 | 1,130 | 1,067 | 1,130 | 55,100 |
| 2007/10/02 | 1,071 | 1,083 | 1,057 | 1,078 | 49,700 |
| 2007/10/01 | 1,074 | 1,085 | 1,051 | 1,082 | 47,500 |
| 2007/09/28 | 1,110 | 1,110 | 1,065 | 1,075 | 33,400 |
| 2007/09/27 | 1,033 | 1,074 | 1,033 | 1,071 | 47,300 |
| 2007/09/26 | 1,024 | 1,038 | 1,000 | 1,013 | 46,000 |
| 2007/09/25 | 992 | 995 | 967 | 994 | 33,400 |
| 2007/09/21 | 997 | 997 | 970 | 982 | 63,600 |
| 2007/09/20 | 1,009 | 1,009 | 976 | 979 | 56,600 |
| 2007/09/19 | 998 | 1,017 | 994 | 1,001 | 56,500 |
| 2007/09/18 | 1,004 | 1,004 | 972 | 973 | 47,400 |
| 2007/09/14 | 1,008 | 1,012 | 989 | 994 | 84,500 |
| 2007/09/13 | 993 | 993 | 976 | 978 | 48,900 |
| 2007/09/12 | 1,000 | 1,001 | 985 | 985 | 85,500 |
| 2007/09/11 | 1,008 | 1,011 | 982 | 1,005 | 74,400 |
| 2007/09/10 | 1,041 | 1,043 | 1,008 | 1,015 | 58,500 |
| 2007/09/07 | 1,057 | 1,085 | 1,057 | 1,057 | 37,200 |
| 2007/09/06 | 1,088 | 1,088 | 1,057 | 1,077 | 32,300 |
| 2007/09/05 | 1,116 | 1,129 | 1,099 | 1,102 | 59,800 |
| 2007/09/04 | 1,120 | 1,132 | 1,103 | 1,113 | 25,600 |
| 2007/09/03 | 1,131 | 1,131 | 1,101 | 1,118 | 30,200 |
| 2007/08/31 | 1,100 | 1,130 | 1,095 | 1,130 | 53,500 |
| 2007/08/30 | 1,130 | 1,130 | 1,094 | 1,098 | 54,500 |
| 2007/08/29 | 1,100 | 1,100 | 1,070 | 1,086 | 50,000 |
| 2007/08/28 | 1,115 | 1,122 | 1,110 | 1,120 | 25,400 |
| 2007/08/27 | 1,135 | 1,145 | 1,114 | 1,118 | 43,000 |
| 2007/08/24 | 1,114 | 1,118 | 1,110 | 1,115 | 50,900 |
| 2007/08/23 | 1,110 | 1,115 | 1,103 | 1,108 | 81,100 |
| 2007/08/22 | 1,100 | 1,110 | 1,085 | 1,098 | 41,700 |
| 2007/08/21 | 1,073 | 1,114 | 1,067 | 1,099 | 83,000 |
| 2007/08/20 | 1,129 | 1,147 | 1,090 | 1,091 | 121,700 |
| 2007/08/17 | 1,104 | 1,104 | 1,048 | 1,049 | 151,100 |
| 2007/08/16 | 1,101 | 1,104 | 1,060 | 1,103 | 134,600 |
| 2007/08/15 | 1,135 | 1,135 | 1,109 | 1,116 | 94,000 |
| 2007/08/14 | 1,120 | 1,139 | 1,111 | 1,136 | 95,800 |
| 2007/08/13 | 1,104 | 1,145 | 1,104 | 1,125 | 113,000 |
| 2007/08/10 | 1,130 | 1,135 | 1,087 | 1,101 | 154,700 |
| 2007/08/09 | 1,225 | 1,241 | 1,177 | 1,182 | 145,900 |
| 2007/08/08 | 1,231 | 1,248 | 1,218 | 1,224 | 110,100 |
| 2007/08/07 | 1,250 | 1,261 | 1,220 | 1,224 | 54,400 |
| 2007/08/06 | 1,216 | 1,247 | 1,216 | 1,242 | 41,500 |
| 2007/08/03 | 1,279 | 1,293 | 1,264 | 1,269 | 71,600 |
| 2007/08/02 | 1,290 | 1,320 | 1,276 | 1,286 | 100,500 |
| 2007/08/01 | 1,327 | 1,331 | 1,295 | 1,297 | 54,300 |
| 2007/07/31 | 1,355 | 1,355 | 1,316 | 1,325 | 44,000 |
| 2007/07/30 | 1,302 | 1,328 | 1,301 | 1,328 | 78,200 |
| 2007/07/27 | 1,321 | 1,367 | 1,312 | 1,335 | 70,100 |
| 2007/07/26 | 1,391 | 1,400 | 1,377 | 1,377 | 59,700 |
| 2007/07/25 | 1,339 | 1,393 | 1,339 | 1,387 | 103,300 |
| 2007/07/24 | 1,378 | 1,411 | 1,364 | 1,399 | 123,300 |
| 2007/07/23 | 1,385 | 1,398 | 1,350 | 1,360 | 47,200 |
| 2007/07/20 | 1,412 | 1,422 | 1,393 | 1,399 | 86,000 |
| 2007/07/19 | 1,415 | 1,425 | 1,413 | 1,418 | 76,200 |
| 2007/07/18 | 1,420 | 1,434 | 1,408 | 1,414 | 59,800 |
| 2007/07/17 | 1,439 | 1,439 | 1,401 | 1,423 | 80,600 |
| 2007/07/13 | 1,407 | 1,443 | 1,407 | 1,431 | 81,100 |
| 2007/07/12 | 1,421 | 1,429 | 1,405 | 1,415 | 87,700 |
| 2007/07/11 | 1,439 | 1,447 | 1,426 | 1,430 | 41,500 |
| 2007/07/10 | 1,452 | 1,460 | 1,449 | 1,450 | 39,200 |
| 2007/07/09 | 1,472 | 1,472 | 1,442 | 1,466 | 47,700 |
| 2007/07/06 | 1,481 | 1,481 | 1,467 | 1,471 | 64,200 |
| 2007/07/05 | 1,482 | 1,493 | 1,477 | 1,480 | 53,400 |
| 2007/07/04 | 1,488 | 1,490 | 1,475 | 1,482 | 89,700 |
| 2007/07/03 | 1,480 | 1,490 | 1,478 | 1,481 | 89,800 |
| 2007/07/02 | 1,480 | 1,495 | 1,467 | 1,477 | 172,200 |
| 2007/06/29 | 1,445 | 1,471 | 1,445 | 1,460 | 62,300 |
| 2007/06/28 | 1,418 | 1,465 | 1,410 | 1,465 | 109,600 |
| 2007/06/27 | 1,363 | 1,417 | 1,361 | 1,406 | 163,800 |
| 2007/06/26 | 1,460 | 1,460 | 1,358 | 1,369 | 170,900 |
| 2007/06/25 | 1,439 | 1,455 | 1,416 | 1,443 | 172,700 |
| 2007/06/22 | 1,463 | 1,469 | 1,444 | 1,459 | 60,500 |
| 2007/06/21 | 1,457 | 1,478 | 1,457 | 1,470 | 66,400 |
| 2007/06/20 | 1,480 | 1,500 | 1,470 | 1,493 | 95,500 |
| 2007/06/19 | 1,496 | 1,496 | 1,477 | 1,479 | 116,600 |
| 2007/06/18 | 1,477 | 1,500 | 1,476 | 1,493 | 168,200 |
| 2007/06/15 | 1,421 | 1,446 | 1,399 | 1,446 | 226,800 |
| 2007/06/14 | 1,442 | 1,442 | 1,430 | 1,433 | 108,000 |
| 2007/06/13 | 1,394 | 1,448 | 1,394 | 1,442 | 121,500 |
| 2007/06/12 | 1,491 | 1,491 | 1,465 | 1,474 | 138,000 |
| 2007/06/11 | 1,480 | 1,502 | 1,477 | 1,490 | 190,400 |
| 2007/06/08 | 1,449 | 1,464 | 1,426 | 1,464 | 170,600 |
| 2007/06/07 | 1,412 | 1,465 | 1,410 | 1,454 | 165,900 |
| 2007/06/06 | 1,373 | 1,462 | 1,360 | 1,452 | 265,200 |
| 2007/06/05 | 1,351 | 1,380 | 1,351 | 1,374 | 71,500 |
| 2007/06/04 | 1,387 | 1,389 | 1,371 | 1,382 | 107,500 |
| 2007/06/01 | 1,329 | 1,363 | 1,329 | 1,354 | 118,700 |
| 2007/05/31 | 1,304 | 1,329 | 1,304 | 1,323 | 131,600 |
| 2007/05/30 | 1,279 | 1,333 | 1,270 | 1,322 | 172,000 |
| 2007/05/29 | 1,274 | 1,282 | 1,260 | 1,272 | 77,900 |
| 2007/05/28 | 1,288 | 1,288 | 1,251 | 1,264 | 107,400 |
| 2007/05/25 | 1,250 | 1,274 | 1,234 | 1,269 | 124,900 |
| 2007/05/24 | 1,308 | 1,308 | 1,262 | 1,286 | 80,700 |
| 2007/05/23 | 1,289 | 1,334 | 1,282 | 1,313 | 195,300 |
| 2007/05/22 | 1,255 | 1,292 | 1,249 | 1,287 | 167,800 |
| 2007/05/21 | 1,240 | 1,252 | 1,229 | 1,242 | 158,400 |
| 2007/05/18 | 1,200 | 1,239 | 1,200 | 1,222 | 107,800 |
| 2007/05/17 | 1,191 | 1,203 | 1,191 | 1,200 | 75,900 |
| 2007/05/16 | 1,199 | 1,205 | 1,186 | 1,194 | 86,900 |
| 2007/05/15 | 1,221 | 1,232 | 1,204 | 1,207 | 81,700 |
| 2007/05/14 | 1,244 | 1,270 | 1,234 | 1,240 | 73,600 |
| 2007/05/11 | 1,250 | 1,250 | 1,212 | 1,236 | 40,700 |
| 2007/05/10 | 1,264 | 1,279 | 1,257 | 1,266 | 43,500 |
| 2007/05/09 | 1,247 | 1,261 | 1,231 | 1,257 | 42,400 |
| 2007/05/08 | 1,223 | 1,280 | 1,220 | 1,260 | 125,800 |
| 2007/05/07 | 1,199 | 1,232 | 1,192 | 1,232 | 98,300 |
| 2007/05/02 | 1,222 | 1,222 | 1,183 | 1,198 | 90,400 |
| 2007/05/01 | 1,180 | 1,214 | 1,175 | 1,204 | 98,000 |
| 2007/04/27 | 1,142 | 1,190 | 1,131 | 1,176 | 85,300 |
| 2007/04/26 | 1,173 | 1,180 | 1,154 | 1,160 | 114,200 |
| 2007/04/25 | 1,159 | 1,169 | 1,154 | 1,161 | 62,800 |
| 2007/04/24 | 1,100 | 1,163 | 1,091 | 1,163 | 82,400 |
| 2007/04/23 | 1,168 | 1,171 | 1,110 | 1,116 | 82,500 |
| 2007/04/20 | 1,172 | 1,172 | 1,156 | 1,158 | 38,500 |
| 2007/04/19 | 1,155 | 1,177 | 1,147 | 1,164 | 44,900 |
| 2007/04/18 | 1,145 | 1,184 | 1,145 | 1,181 | 96,400 |
| 2007/04/17 | 1,104 | 1,157 | 1,104 | 1,145 | 134,500 |
| 2007/04/16 | 1,117 | 1,130 | 1,102 | 1,102 | 95,100 |
| 2007/04/13 | 1,102 | 1,110 | 1,102 | 1,108 | 78,900 |
| 2007/04/12 | 1,117 | 1,117 | 1,094 | 1,103 | 38,800 |
| 2007/04/11 | 1,119 | 1,128 | 1,111 | 1,116 | 28,900 |
| 2007/04/10 | 1,114 | 1,128 | 1,113 | 1,119 | 61,800 |
| 2007/04/09 | 1,112 | 1,124 | 1,112 | 1,120 | 50,900 |
| 2007/04/06 | 1,121 | 1,126 | 1,103 | 1,110 | 52,100 |
| 2007/04/05 | 1,135 | 1,135 | 1,116 | 1,121 | 59,300 |
| 2007/04/04 | 1,133 | 1,140 | 1,126 | 1,129 | 61,200 |
| 2007/04/03 | 1,112 | 1,134 | 1,112 | 1,129 | 48,900 |
| 2007/04/02 | 1,155 | 1,172 | 1,129 | 1,132 | 107,800 |
| 2007/03/30 | 1,150 | 1,155 | 1,141 | 1,155 | 37,800 |
| 2007/03/29 | 1,110 | 1,153 | 1,101 | 1,143 | 78,900 |
| 2007/03/28 | 1,135 | 1,149 | 1,116 | 1,131 | 60,300 |
| 2007/03/27 | 1,165 | 1,168 | 1,131 | 1,139 | 67,700 |
| 2007/03/26 | 1,196 | 1,196 | 1,167 | 1,183 | 85,500 |
| 2007/03/23 | 1,186 | 1,186 | 1,157 | 1,161 | 92,800 |
| 2007/03/22 | 1,201 | 1,212 | 1,172 | 1,178 | 92,200 |
| 2007/03/20 | 1,180 | 1,181 | 1,170 | 1,181 | 149,700 |
| 2007/03/19 | 1,141 | 1,165 | 1,135 | 1,152 | 85,500 |
| 2007/03/16 | 1,178 | 1,180 | 1,149 | 1,153 | 73,200 |
| 2007/03/15 | 1,149 | 1,180 | 1,141 | 1,175 | 108,000 |
| 2007/03/14 | 1,154 | 1,163 | 1,135 | 1,137 | 92,600 |
| 2007/03/13 | 1,191 | 1,210 | 1,169 | 1,169 | 59,100 |
| 2007/03/12 | 1,225 | 1,225 | 1,188 | 1,200 | 99,900 |
| 2007/03/09 | 1,184 | 1,209 | 1,183 | 1,198 | 91,100 |
| 2007/03/08 | 1,170 | 1,188 | 1,166 | 1,182 | 67,000 |
| 2007/03/07 | 1,225 | 1,225 | 1,170 | 1,170 | 124,000 |
| 2007/03/06 | 1,096 | 1,177 | 1,096 | 1,165 | 84,200 |
| 2007/03/05 | 1,154 | 1,154 | 1,105 | 1,108 | 93,300 |
| 2007/03/02 | 1,205 | 1,205 | 1,151 | 1,172 | 67,800 |
| 2007/03/01 | 1,204 | 1,224 | 1,185 | 1,205 | 144,400 |
| 2007/02/28 | 1,110 | 1,200 | 1,110 | 1,193 | 280,300 |
| 2007/02/27 | 1,300 | 1,300 | 1,257 | 1,270 | 107,600 |
| 2007/02/26 | 1,330 | 1,344 | 1,299 | 1,304 | 172,600 |
| 2007/02/23 | 1,290 | 1,315 | 1,285 | 1,300 | 219,700 |
| 2007/02/22 | 1,229 | 1,280 | 1,226 | 1,277 | 204,100 |
| 2007/02/21 | 1,210 | 1,218 | 1,205 | 1,215 | 54,300 |
| 2007/02/20 | 1,200 | 1,221 | 1,192 | 1,211 | 90,000 |
| 2007/02/19 | 1,210 | 1,210 | 1,196 | 1,196 | 67,200 |
| 2007/02/16 | 1,188 | 1,198 | 1,177 | 1,190 | 66,200 |
| 2007/02/15 | 1,180 | 1,209 | 1,167 | 1,205 | 126,200 |
| 2007/02/14 | 1,188 | 1,188 | 1,155 | 1,172 | 113,200 |
| 2007/02/13 | 1,170 | 1,179 | 1,150 | 1,169 | 78,000 |
| 2007/02/09 | 1,121 | 1,140 | 1,115 | 1,133 | 92,800 |
| 2007/02/08 | 1,154 | 1,157 | 1,115 | 1,121 | 42,200 |
| 2007/02/07 | 1,187 | 1,187 | 1,141 | 1,152 | 72,000 |
| 2007/02/06 | 1,187 | 1,199 | 1,182 | 1,188 | 51,400 |
| 2007/02/05 | 1,202 | 1,202 | 1,176 | 1,186 | 58,100 |
| 2007/02/02 | 1,196 | 1,211 | 1,188 | 1,202 | 58,100 |
| 2007/02/01 | 1,215 | 1,215 | 1,187 | 1,198 | 56,800 |
| 2007/01/31 | 1,217 | 1,223 | 1,182 | 1,195 | 59,800 |
| 2007/01/30 | 1,225 | 1,247 | 1,216 | 1,223 | 37,500 |
| 2007/01/29 | 1,228 | 1,228 | 1,205 | 1,219 | 71,200 |
| 2007/01/26 | 1,228 | 1,230 | 1,209 | 1,228 | 84,400 |
| 2007/01/25 | 1,250 | 1,250 | 1,210 | 1,210 | 44,900 |
| 2007/01/24 | 1,255 | 1,258 | 1,231 | 1,235 | 43,000 |
| 2007/01/23 | 1,260 | 1,267 | 1,215 | 1,225 | 102,300 |
| 2007/01/22 | 1,278 | 1,294 | 1,261 | 1,267 | 45,600 |
| 2007/01/19 | 1,221 | 1,257 | 1,221 | 1,247 | 46,400 |
| 2007/01/18 | 1,219 | 1,228 | 1,203 | 1,221 | 34,000 |
| 2007/01/17 | 1,172 | 1,211 | 1,171 | 1,199 | 80,200 |
| 2007/01/16 | 1,228 | 1,233 | 1,176 | 1,180 | 79,400 |
| 2007/01/15 | 1,120 | 1,164 | 1,120 | 1,148 | 71,700 |
| 2007/01/12 | 1,112 | 1,128 | 1,101 | 1,110 | 30,500 |
| 2007/01/11 | 1,088 | 1,107 | 1,088 | 1,097 | 40,800 |
| 2007/01/10 | 1,109 | 1,109 | 1,088 | 1,088 | 45,200 |
| 2007/01/09 | 1,100 | 1,116 | 1,097 | 1,103 | 51,100 |
| 2007/01/05 | 1,095 | 1,107 | 1,089 | 1,097 | 69,900 |
| 2007/01/04 | 1,080 | 1,093 | 1,076 | 1,092 | 21,500 |