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 |
---|---|---|---|---|---|
2009/12/30 | 725 | 727 | 720 | 727 | 40,700 |
2009/12/29 | 722 | 725 | 715 | 725 | 55,000 |
2009/12/28 | 705 | 723 | 705 | 715 | 58,800 |
2009/12/25 | 707 | 709 | 701 | 706 | 25,400 |
2009/12/24 | 706 | 712 | 705 | 707 | 61,100 |
2009/12/22 | 705 | 710 | 698 | 700 | 69,000 |
2009/12/21 | 702 | 705 | 690 | 695 | 51,700 |
2009/12/18 | 679 | 702 | 679 | 696 | 54,400 |
2009/12/17 | 705 | 708 | 686 | 688 | 48,900 |
2009/12/16 | 690 | 712 | 686 | 698 | 132,100 |
2009/12/15 | 680 | 694 | 679 | 685 | 54,800 |
2009/12/14 | 693 | 693 | 678 | 690 | 38,900 |
2009/12/11 | 683 | 694 | 676 | 693 | 80,400 |
2009/12/10 | 679 | 695 | 676 | 682 | 47,400 |
2009/12/09 | 672 | 682 | 668 | 676 | 34,200 |
2009/12/08 | 690 | 694 | 679 | 682 | 37,400 |
2009/12/07 | 708 | 709 | 687 | 697 | 67,100 |
2009/12/04 | 689 | 695 | 684 | 687 | 46,800 |
2009/12/03 | 669 | 690 | 667 | 684 | 80,700 |
2009/12/02 | 663 | 671 | 652 | 657 | 49,900 |
2009/12/01 | 646 | 665 | 622 | 659 | 68,000 |
2009/11/30 | 616 | 652 | 616 | 652 | 54,800 |
2009/11/27 | 627 | 629 | 612 | 624 | 49,300 |
2009/11/26 | 601 | 645 | 601 | 634 | 140,400 |
2009/11/25 | 611 | 624 | 585 | 611 | 112,500 |
2009/11/24 | 636 | 642 | 604 | 611 | 82,100 |
2009/11/20 | 602 | 622 | 599 | 622 | 76,800 |
2009/11/19 | 613 | 622 | 605 | 610 | 70,800 |
2009/11/18 | 634 | 642 | 615 | 632 | 76,500 |
2009/11/17 | 654 | 654 | 629 | 633 | 77,100 |
2009/11/16 | 654 | 656 | 637 | 644 | 42,500 |
2009/11/13 | 657 | 661 | 651 | 657 | 28,700 |
2009/11/12 | 667 | 669 | 653 | 654 | 46,500 |
2009/11/11 | 681 | 686 | 668 | 668 | 27,200 |
2009/11/10 | 678 | 693 | 672 | 683 | 65,600 |
2009/11/09 | 677 | 680 | 660 | 668 | 56,500 |
2009/11/06 | 702 | 702 | 671 | 678 | 57,500 |
2009/11/05 | 707 | 710 | 686 | 692 | 64,300 |
2009/11/04 | 713 | 727 | 700 | 709 | 117,800 |
2009/11/02 | 710 | 730 | 700 | 730 | 74,200 |
2009/10/30 | 731 | 739 | 716 | 726 | 127,700 |
2009/10/29 | 688 | 726 | 682 | 723 | 273,400 |
2009/10/28 | 690 | 690 | 670 | 679 | 139,200 |
2009/10/27 | 699 | 700 | 680 | 684 | 86,200 |
2009/10/26 | 712 | 718 | 693 | 694 | 134,100 |
2009/10/23 | 713 | 728 | 713 | 722 | 114,700 |
2009/10/22 | 699 | 710 | 690 | 710 | 88,700 |
2009/10/21 | 699 | 707 | 692 | 703 | 72,700 |
2009/10/20 | 700 | 704 | 676 | 698 | 128,200 |
2009/10/19 | 656 | 694 | 646 | 693 | 177,100 |
2009/10/16 | 670 | 677 | 635 | 649 | 175,300 |
2009/10/15 | 666 | 669 | 656 | 664 | 81,100 |
2009/10/14 | 674 | 674 | 647 | 656 | 81,400 |
2009/10/13 | 658 | 664 | 647 | 664 | 72,400 |
2009/10/09 | 628 | 645 | 619 | 638 | 64,900 |
2009/10/08 | 614 | 635 | 609 | 628 | 103,100 |
2009/10/07 | 601 | 614 | 599 | 610 | 99,500 |
2009/10/06 | 589 | 599 | 580 | 588 | 84,800 |
2009/10/05 | 577 | 595 | 577 | 589 | 77,100 |
2009/10/02 | 581 | 584 | 563 | 577 | 103,900 |
2009/10/01 | 603 | 605 | 579 | 590 | 94,400 |
2009/09/30 | 615 | 624 | 603 | 603 | 67,800 |
2009/09/29 | 627 | 631 | 606 | 617 | 126,600 |
2009/09/28 | 628 | 634 | 618 | 625 | 119,800 |
2009/09/25 | 670 | 680 | 648 | 656 | 99,400 |
2009/09/24 | 668 | 730 | 665 | 689 | 120,700 |
2009/09/18 | 661 | 668 | 642 | 659 | 84,600 |
2009/09/17 | 679 | 679 | 640 | 670 | 57,000 |
2009/09/16 | 662 | 675 | 656 | 659 | 86,000 |
2009/09/15 | 673 | 679 | 659 | 662 | 54,500 |
2009/09/14 | 685 | 685 | 665 | 673 | 65,600 |
2009/09/11 | 687 | 694 | 676 | 683 | 123,800 |
2009/09/10 | 667 | 685 | 666 | 679 | 80,800 |
2009/09/09 | 694 | 694 | 671 | 672 | 65,700 |
2009/09/08 | 686 | 695 | 681 | 687 | 66,300 |
2009/09/07 | 694 | 704 | 693 | 696 | 44,000 |
2009/09/04 | 707 | 713 | 680 | 685 | 122,600 |
2009/09/03 | 717 | 718 | 703 | 703 | 69,700 |
2009/09/02 | 700 | 720 | 699 | 716 | 73,800 |
2009/09/01 | 710 | 732 | 700 | 720 | 75,800 |
2009/08/31 | 745 | 748 | 705 | 705 | 167,400 |
2009/08/28 | 753 | 768 | 729 | 734 | 161,300 |
2009/08/27 | 733 | 745 | 727 | 743 | 177,700 |
2009/08/26 | 718 | 735 | 710 | 725 | 194,400 |
2009/08/25 | 674 | 707 | 672 | 704 | 150,700 |
2009/08/24 | 687 | 690 | 676 | 684 | 83,600 |
2009/08/21 | 659 | 687 | 654 | 668 | 168,100 |
2009/08/20 | 629 | 668 | 627 | 662 | 171,500 |
2009/08/19 | 639 | 654 | 620 | 639 | 132,200 |
2009/08/18 | 612 | 639 | 612 | 637 | 74,900 |
2009/08/17 | 643 | 643 | 624 | 628 | 75,700 |
2009/08/14 | 642 | 652 | 639 | 645 | 82,000 |
2009/08/13 | 645 | 650 | 635 | 650 | 63,300 |
2009/08/12 | 642 | 647 | 632 | 637 | 83,400 |
2009/08/11 | 650 | 655 | 635 | 648 | 92,700 |
2009/08/10 | 658 | 676 | 652 | 663 | 164,800 |
2009/08/07 | 630 | 638 | 617 | 628 | 157,400 |
2009/08/06 | 646 | 650 | 625 | 631 | 302,900 |
2009/08/05 | 665 | 671 | 649 | 656 | 208,800 |
2009/08/04 | 683 | 684 | 652 | 669 | 534,400 |
2009/08/03 | 627 | 655 | 605 | 643 | 358,200 |
2009/07/31 | 599 | 674 | 582 | 617 | 792,000 |
2009/07/30 | 506 | 606 | 504 | 606 | 392,800 |
2009/07/29 | 506 | 518 | 496 | 506 | 146,500 |
2009/07/28 | 503 | 519 | 492 | 516 | 252,200 |
2009/07/27 | 495 | 506 | 486 | 494 | 187,500 |
2009/07/24 | 486 | 491 | 473 | 487 | 178,600 |
2009/07/23 | 488 | 489 | 471 | 471 | 167,600 |
2009/07/22 | 469 | 485 | 469 | 484 | 162,500 |
2009/07/21 | 477 | 491 | 459 | 473 | 347,500 |
2009/07/17 | 391 | 434 | 384 | 432 | 404,400 |
2009/07/16 | 398 | 404 | 383 | 389 | 152,200 |
2009/07/15 | 398 | 403 | 389 | 390 | 53,300 |
2009/07/14 | 408 | 409 | 395 | 399 | 85,800 |
2009/07/13 | 410 | 421 | 398 | 398 | 58,600 |
2009/07/10 | 420 | 431 | 414 | 418 | 52,300 |
2009/07/09 | 421 | 439 | 416 | 422 | 53,600 |
2009/07/08 | 435 | 442 | 423 | 431 | 73,000 |
2009/07/07 | 450 | 455 | 447 | 455 | 31,400 |
2009/07/06 | 449 | 453 | 444 | 450 | 17,000 |
2009/07/03 | 450 | 454 | 445 | 452 | 54,600 |
2009/07/02 | 460 | 465 | 454 | 458 | 41,500 |
2009/07/01 | 465 | 466 | 455 | 464 | 41,500 |
2009/06/30 | 470 | 471 | 451 | 470 | 38,200 |
2009/06/29 | 472 | 482 | 456 | 465 | 28,500 |
2009/06/26 | 481 | 482 | 461 | 470 | 44,200 |
2009/06/25 | 430 | 467 | 429 | 461 | 75,200 |
2009/06/24 | 438 | 438 | 428 | 428 | 24,400 |
2009/06/23 | 440 | 440 | 425 | 438 | 48,100 |
2009/06/22 | 442 | 455 | 442 | 443 | 49,300 |
2009/06/19 | 454 | 460 | 443 | 443 | 65,500 |
2009/06/18 | 460 | 463 | 445 | 454 | 44,000 |
2009/06/17 | 452 | 470 | 447 | 464 | 53,500 |
2009/06/16 | 473 | 477 | 453 | 457 | 85,300 |
2009/06/15 | 500 | 519 | 490 | 498 | 145,300 |
2009/06/12 | 482 | 492 | 472 | 485 | 168,000 |
2009/06/11 | 473 | 499 | 466 | 478 | 201,800 |
2009/06/10 | 428 | 463 | 421 | 460 | 151,100 |
2009/06/09 | 428 | 439 | 417 | 419 | 64,800 |
2009/06/08 | 400 | 428 | 400 | 423 | 101,100 |
2009/06/05 | 390 | 394 | 386 | 388 | 35,800 |
2009/06/04 | 365 | 387 | 365 | 385 | 56,600 |
2009/06/03 | 369 | 374 | 365 | 369 | 37,900 |
2009/06/02 | 371 | 382 | 370 | 374 | 69,900 |
2009/06/01 | 344 | 364 | 342 | 363 | 105,400 |
2009/05/29 | 341 | 345 | 337 | 339 | 39,400 |
2009/05/28 | 344 | 344 | 333 | 341 | 45,400 |
2009/05/27 | 345 | 347 | 341 | 342 | 39,400 |
2009/05/26 | 347 | 349 | 336 | 340 | 76,600 |
2009/05/25 | 340 | 346 | 339 | 342 | 44,200 |
2009/05/22 | 339 | 341 | 335 | 338 | 28,000 |
2009/05/21 | 337 | 340 | 334 | 339 | 23,500 |
2009/05/20 | 334 | 339 | 334 | 339 | 19,600 |
2009/05/19 | 337 | 338 | 331 | 335 | 15,500 |
2009/05/18 | 339 | 339 | 324 | 324 | 21,800 |
2009/05/15 | 326 | 341 | 326 | 340 | 16,800 |
2009/05/14 | 333 | 339 | 330 | 330 | 21,900 |
2009/05/13 | 337 | 343 | 333 | 340 | 38,200 |
2009/05/12 | 337 | 342 | 336 | 338 | 39,700 |
2009/05/11 | 340 | 358 | 335 | 338 | 116,400 |
2009/05/08 | 315 | 335 | 313 | 331 | 58,200 |
2009/05/07 | 308 | 320 | 308 | 315 | 54,800 |
2009/05/01 | 301 | 303 | 296 | 298 | 37,900 |
2009/04/30 | 300 | 308 | 299 | 300 | 27,600 |
2009/04/28 | 304 | 306 | 296 | 296 | 36,900 |
2009/04/27 | 311 | 311 | 300 | 301 | 41,200 |
2009/04/24 | 307 | 307 | 296 | 296 | 43,600 |
2009/04/23 | 300 | 314 | 296 | 312 | 29,500 |
2009/04/22 | 306 | 308 | 298 | 298 | 20,500 |
2009/04/21 | 303 | 309 | 295 | 306 | 33,300 |
2009/04/20 | 321 | 321 | 310 | 314 | 49,300 |
2009/04/17 | 329 | 330 | 319 | 323 | 32,500 |
2009/04/16 | 337 | 340 | 320 | 325 | 64,200 |
2009/04/15 | 344 | 345 | 337 | 337 | 17,900 |
2009/04/14 | 345 | 355 | 342 | 354 | 47,200 |
2009/04/13 | 338 | 350 | 335 | 344 | 24,100 |
2009/04/10 | 343 | 347 | 331 | 342 | 31,100 |
2009/04/09 | 330 | 338 | 326 | 338 | 32,900 |
2009/04/08 | 333 | 337 | 325 | 330 | 18,500 |
2009/04/07 | 339 | 344 | 332 | 338 | 47,100 |
2009/04/06 | 342 | 352 | 333 | 336 | 45,500 |
2009/04/03 | 333 | 340 | 326 | 334 | 56,700 |
2009/04/02 | 315 | 326 | 315 | 323 | 50,300 |
2009/04/01 | 318 | 318 | 301 | 313 | 22,500 |
2009/03/31 | 309 | 319 | 303 | 314 | 26,000 |
2009/03/30 | 334 | 340 | 313 | 313 | 32,600 |
2009/03/27 | 349 | 349 | 329 | 334 | 53,800 |
2009/03/26 | 338 | 343 | 326 | 340 | 55,400 |
2009/03/25 | 335 | 345 | 321 | 328 | 71,700 |
2009/03/24 | 335 | 348 | 330 | 337 | 97,600 |
2009/03/23 | 288 | 317 | 284 | 310 | 67,700 |
2009/03/19 | 287 | 292 | 275 | 279 | 34,400 |
2009/03/18 | 277 | 287 | 272 | 280 | 39,200 |
2009/03/17 | 263 | 276 | 263 | 271 | 48,500 |
2009/03/16 | 265 | 268 | 261 | 266 | 41,800 |
2009/03/13 | 258 | 264 | 257 | 259 | 84,700 |
2009/03/12 | 260 | 265 | 258 | 265 | 27,800 |
2009/03/11 | 269 | 270 | 260 | 267 | 31,300 |
2009/03/10 | 265 | 267 | 256 | 259 | 26,800 |
2009/03/09 | 274 | 282 | 271 | 271 | 10,400 |
2009/03/06 | 275 | 287 | 270 | 270 | 32,600 |
2009/03/05 | 278 | 278 | 270 | 274 | 36,500 |
2009/03/04 | 271 | 278 | 270 | 273 | 57,200 |
2009/03/03 | 263 | 282 | 254 | 278 | 34,300 |
2009/03/02 | 273 | 273 | 261 | 265 | 25,000 |
2009/02/27 | 284 | 284 | 271 | 274 | 37,900 |
2009/02/26 | 297 | 297 | 284 | 285 | 66,500 |
2009/02/25 | 299 | 299 | 290 | 297 | 40,900 |
2009/02/24 | 298 | 305 | 290 | 296 | 18,700 |
2009/02/23 | 285 | 298 | 281 | 298 | 19,900 |
2009/02/20 | 300 | 305 | 294 | 298 | 33,300 |
2009/02/19 | 312 | 312 | 297 | 299 | 74,500 |
2009/02/18 | 336 | 336 | 305 | 307 | 76,400 |
2009/02/17 | 341 | 345 | 331 | 333 | 21,300 |
2009/02/16 | 348 | 352 | 338 | 346 | 26,400 |
2009/02/13 | 349 | 352 | 341 | 348 | 55,000 |
2009/02/12 | 367 | 370 | 348 | 352 | 52,700 |
2009/02/10 | 374 | 385 | 372 | 372 | 21,000 |
2009/02/09 | 390 | 395 | 377 | 378 | 29,000 |
2009/02/06 | 405 | 407 | 393 | 396 | 16,500 |
2009/02/05 | 413 | 413 | 393 | 402 | 35,200 |
2009/02/04 | 411 | 418 | 402 | 408 | 31,000 |
2009/02/03 | 414 | 435 | 414 | 416 | 26,900 |
2009/02/02 | 400 | 435 | 400 | 423 | 34,300 |
2009/01/30 | 419 | 419 | 407 | 415 | 18,500 |
2009/01/29 | 428 | 433 | 420 | 428 | 31,200 |
2009/01/28 | 410 | 426 | 410 | 426 | 30,900 |
2009/01/27 | 394 | 429 | 388 | 420 | 40,700 |
2009/01/26 | 405 | 419 | 395 | 399 | 40,000 |
2009/01/23 | 377 | 390 | 373 | 388 | 21,500 |
2009/01/22 | 388 | 398 | 379 | 382 | 34,300 |
2009/01/21 | 386 | 413 | 386 | 392 | 33,900 |
2009/01/20 | 393 | 404 | 386 | 396 | 15,700 |
2009/01/19 | 398 | 400 | 398 | 400 | 7,400 |
2009/01/16 | 384 | 406 | 383 | 403 | 21,200 |
2009/01/15 | 384 | 404 | 382 | 385 | 39,400 |
2009/01/14 | 398 | 410 | 386 | 404 | 21,500 |
2009/01/13 | 406 | 410 | 384 | 397 | 43,000 |
2009/01/09 | 415 | 422 | 401 | 411 | 36,400 |
2009/01/08 | 421 | 428 | 416 | 420 | 21,000 |
2009/01/07 | 428 | 457 | 427 | 436 | 57,100 |
2009/01/06 | 442 | 442 | 424 | 429 | 21,900 |
2009/01/05 | 472 | 475 | 443 | 443 | 21,100 |