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 |
---|---|---|---|---|---|
2011/12/30 | 407 | 415 | 407 | 415 | 22,400 |
2011/12/29 | 409 | 410 | 405 | 407 | 17,500 |
2011/12/28 | 407 | 410 | 407 | 407 | 13,900 |
2011/12/27 | 408 | 410 | 408 | 410 | 7,300 |
2011/12/26 | 412 | 412 | 407 | 410 | 23,500 |
2011/12/22 | 411 | 416 | 403 | 405 | 28,800 |
2011/12/21 | 415 | 417 | 409 | 411 | 30,300 |
2011/12/20 | 406 | 406 | 400 | 404 | 19,500 |
2011/12/19 | 404 | 405 | 396 | 400 | 31,100 |
2011/12/16 | 405 | 408 | 397 | 398 | 55,500 |
2011/12/15 | 412 | 420 | 406 | 408 | 31,100 |
2011/12/14 | 420 | 427 | 411 | 411 | 44,500 |
2011/12/13 | 421 | 421 | 414 | 418 | 56,600 |
2011/12/12 | 424 | 427 | 420 | 421 | 41,400 |
2011/12/09 | 425 | 428 | 419 | 421 | 70,700 |
2011/12/08 | 438 | 438 | 429 | 431 | 49,000 |
2011/12/07 | 434 | 435 | 428 | 430 | 29,800 |
2011/12/06 | 433 | 437 | 430 | 430 | 23,100 |
2011/12/05 | 436 | 441 | 431 | 434 | 36,600 |
2011/12/02 | 443 | 445 | 437 | 438 | 12,700 |
2011/12/01 | 444 | 444 | 437 | 441 | 31,400 |
2011/11/30 | 431 | 435 | 427 | 434 | 20,200 |
2011/11/29 | 437 | 437 | 428 | 436 | 34,300 |
2011/11/28 | 420 | 420 | 412 | 416 | 32,000 |
2011/11/25 | 408 | 419 | 408 | 412 | 31,200 |
2011/11/24 | 406 | 414 | 404 | 408 | 34,900 |
2011/11/22 | 398 | 416 | 395 | 416 | 42,600 |
2011/11/21 | 389 | 397 | 389 | 397 | 20,000 |
2011/11/18 | 392 | 394 | 387 | 389 | 44,800 |
2011/11/17 | 398 | 402 | 385 | 400 | 44,000 |
2011/11/16 | 408 | 408 | 397 | 400 | 31,400 |
2011/11/15 | 407 | 411 | 404 | 406 | 21,200 |
2011/11/14 | 410 | 411 | 400 | 410 | 51,500 |
2011/11/11 | 427 | 427 | 390 | 400 | 104,500 |
2011/11/10 | 433 | 434 | 426 | 431 | 46,400 |
2011/11/09 | 432 | 444 | 431 | 441 | 59,600 |
2011/11/08 | 442 | 447 | 424 | 429 | 44,100 |
2011/11/07 | 455 | 457 | 444 | 449 | 81,500 |
2011/11/04 | 473 | 476 | 450 | 450 | 104,400 |
2011/11/02 | 488 | 488 | 470 | 472 | 45,300 |
2011/11/01 | 500 | 503 | 492 | 492 | 38,800 |
2011/10/31 | 510 | 510 | 501 | 501 | 35,900 |
2011/10/28 | 513 | 518 | 508 | 508 | 25,400 |
2011/10/27 | 510 | 513 | 509 | 512 | 16,300 |
2011/10/26 | 513 | 513 | 506 | 510 | 25,500 |
2011/10/25 | 512 | 514 | 507 | 512 | 17,100 |
2011/10/24 | 511 | 520 | 511 | 512 | 16,300 |
2011/10/21 | 512 | 520 | 512 | 512 | 9,100 |
2011/10/20 | 521 | 521 | 510 | 517 | 14,900 |
2011/10/19 | 523 | 524 | 514 | 519 | 25,300 |
2011/10/18 | 530 | 531 | 520 | 521 | 20,100 |
2011/10/17 | 532 | 533 | 525 | 527 | 20,700 |
2011/10/14 | 531 | 531 | 524 | 525 | 17,200 |
2011/10/13 | 542 | 543 | 535 | 537 | 15,200 |
2011/10/12 | 539 | 539 | 531 | 535 | 15,200 |
2011/10/11 | 537 | 545 | 537 | 545 | 9,300 |
2011/10/07 | 530 | 538 | 530 | 532 | 12,300 |
2011/10/06 | 534 | 540 | 522 | 530 | 22,700 |
2011/10/05 | 536 | 549 | 522 | 522 | 42,500 |
2011/10/04 | 526 | 544 | 524 | 532 | 54,200 |
2011/10/03 | 537 | 537 | 523 | 531 | 23,500 |
2011/09/30 | 554 | 554 | 541 | 547 | 18,700 |
2011/09/29 | 542 | 552 | 538 | 551 | 38,800 |
2011/09/28 | 535 | 550 | 531 | 550 | 42,000 |
2011/09/27 | 535 | 541 | 532 | 541 | 22,600 |
2011/09/26 | 530 | 531 | 521 | 525 | 20,500 |
2011/09/22 | 542 | 544 | 528 | 529 | 30,200 |
2011/09/21 | 545 | 547 | 541 | 541 | 10,800 |
2011/09/20 | 547 | 549 | 542 | 544 | 16,200 |
2011/09/16 | 532 | 562 | 530 | 562 | 48,500 |
2011/09/15 | 530 | 530 | 525 | 529 | 11,500 |
2011/09/14 | 534 | 534 | 519 | 520 | 19,200 |
2011/09/13 | 521 | 532 | 519 | 532 | 15,000 |
2011/09/12 | 530 | 533 | 518 | 518 | 32,900 |
2011/09/09 | 535 | 540 | 531 | 531 | 40,500 |
2011/09/08 | 539 | 540 | 529 | 534 | 15,200 |
2011/09/07 | 531 | 539 | 525 | 535 | 34,900 |
2011/09/06 | 532 | 534 | 521 | 524 | 34,600 |
2011/09/05 | 537 | 545 | 533 | 534 | 34,400 |
2011/09/02 | 549 | 550 | 538 | 545 | 18,500 |
2011/09/01 | 560 | 563 | 548 | 552 | 30,500 |
2011/08/31 | 557 | 559 | 553 | 554 | 19,000 |
2011/08/30 | 551 | 554 | 530 | 552 | 29,000 |
2011/08/29 | 535 | 547 | 534 | 547 | 17,500 |
2011/08/26 | 537 | 543 | 530 | 534 | 43,400 |
2011/08/25 | 539 | 548 | 537 | 538 | 30,100 |
2011/08/24 | 552 | 558 | 538 | 539 | 34,200 |
2011/08/23 | 548 | 559 | 545 | 549 | 28,000 |
2011/08/22 | 551 | 561 | 543 | 545 | 29,800 |
2011/08/19 | 547 | 553 | 547 | 551 | 16,600 |
2011/08/18 | 562 | 576 | 556 | 556 | 29,300 |
2011/08/17 | 561 | 567 | 559 | 562 | 23,300 |
2011/08/16 | 567 | 581 | 561 | 567 | 22,600 |
2011/08/15 | 559 | 568 | 553 | 567 | 30,500 |
2011/08/12 | 554 | 560 | 547 | 549 | 20,600 |
2011/08/11 | 540 | 553 | 540 | 548 | 39,900 |
2011/08/10 | 559 | 559 | 546 | 548 | 29,000 |
2011/08/09 | 530 | 551 | 526 | 549 | 50,000 |
2011/08/08 | 550 | 552 | 542 | 549 | 30,500 |
2011/08/05 | 551 | 558 | 550 | 557 | 40,900 |
2011/08/04 | 571 | 579 | 567 | 567 | 36,400 |
2011/08/03 | 572 | 582 | 569 | 571 | 32,000 |
2011/08/02 | 578 | 586 | 578 | 582 | 30,300 |
2011/08/01 | 574 | 598 | 572 | 586 | 31,300 |
2011/07/29 | 584 | 591 | 577 | 577 | 30,400 |
2011/07/28 | 591 | 596 | 589 | 594 | 22,200 |
2011/07/27 | 596 | 602 | 593 | 594 | 29,700 |
2011/07/26 | 593 | 605 | 591 | 602 | 36,100 |
2011/07/25 | 603 | 603 | 585 | 595 | 40,400 |
2011/07/22 | 605 | 610 | 599 | 610 | 35,200 |
2011/07/21 | 603 | 608 | 599 | 605 | 9,700 |
2011/07/20 | 603 | 617 | 602 | 603 | 38,300 |
2011/07/19 | 601 | 602 | 589 | 600 | 40,800 |
2011/07/15 | 595 | 602 | 595 | 602 | 29,000 |
2011/07/14 | 597 | 599 | 593 | 596 | 23,900 |
2011/07/13 | 585 | 597 | 585 | 596 | 17,200 |
2011/07/12 | 590 | 596 | 585 | 589 | 27,100 |
2011/07/11 | 590 | 596 | 590 | 596 | 31,200 |
2011/07/08 | 595 | 600 | 594 | 594 | 18,700 |
2011/07/07 | 591 | 597 | 589 | 594 | 35,800 |
2011/07/06 | 585 | 592 | 582 | 590 | 37,800 |
2011/07/05 | 598 | 600 | 582 | 593 | 58,400 |
2011/07/04 | 587 | 602 | 587 | 601 | 40,000 |
2011/07/01 | 577 | 582 | 573 | 582 | 46,300 |
2011/06/30 | 570 | 573 | 564 | 572 | 31,000 |
2011/06/29 | 560 | 570 | 557 | 570 | 26,700 |
2011/06/28 | 559 | 559 | 553 | 556 | 23,300 |
2011/06/27 | 556 | 559 | 553 | 554 | 29,500 |
2011/06/24 | 556 | 564 | 556 | 558 | 54,500 |
2011/06/23 | 558 | 562 | 555 | 558 | 14,200 |
2011/06/22 | 552 | 563 | 552 | 563 | 35,400 |
2011/06/21 | 550 | 552 | 549 | 552 | 29,000 |
2011/06/20 | 545 | 552 | 544 | 548 | 18,900 |
2011/06/17 | 547 | 552 | 545 | 545 | 41,300 |
2011/06/16 | 550 | 551 | 546 | 549 | 38,900 |
2011/06/15 | 550 | 555 | 550 | 551 | 38,900 |
2011/06/14 | 552 | 553 | 544 | 549 | 57,000 |
2011/06/13 | 559 | 559 | 544 | 558 | 46,600 |
2011/06/10 | 554 | 566 | 549 | 558 | 78,500 |
2011/06/09 | 549 | 559 | 549 | 556 | 20,100 |
2011/06/08 | 553 | 559 | 547 | 555 | 39,000 |
2011/06/07 | 538 | 550 | 532 | 550 | 46,200 |
2011/06/06 | 538 | 539 | 534 | 538 | 29,800 |
2011/06/03 | 532 | 545 | 532 | 537 | 41,100 |
2011/06/02 | 534 | 539 | 529 | 537 | 17,400 |
2011/06/01 | 545 | 547 | 534 | 543 | 31,300 |
2011/05/31 | 522 | 544 | 522 | 544 | 35,200 |
2011/05/30 | 518 | 522 | 518 | 521 | 20,100 |
2011/05/27 | 517 | 520 | 510 | 518 | 25,000 |
2011/05/26 | 511 | 516 | 509 | 515 | 27,100 |
2011/05/25 | 509 | 514 | 507 | 513 | 17,400 |
2011/05/24 | 515 | 515 | 503 | 509 | 17,500 |
2011/05/23 | 505 | 508 | 502 | 506 | 18,000 |
2011/05/20 | 508 | 514 | 505 | 505 | 13,900 |
2011/05/19 | 514 | 515 | 502 | 508 | 36,900 |
2011/05/18 | 510 | 511 | 501 | 510 | 15,600 |
2011/05/17 | 508 | 513 | 508 | 511 | 19,700 |
2011/05/16 | 525 | 525 | 492 | 508 | 91,700 |
2011/05/13 | 530 | 536 | 520 | 524 | 43,800 |
2011/05/12 | 537 | 540 | 532 | 532 | 23,200 |
2011/05/11 | 535 | 540 | 535 | 537 | 27,600 |
2011/05/10 | 533 | 538 | 529 | 534 | 38,900 |
2011/05/09 | 540 | 540 | 528 | 528 | 39,100 |
2011/05/06 | 545 | 545 | 534 | 536 | 32,400 |
2011/05/02 | 526 | 555 | 526 | 550 | 103,600 |
2011/04/28 | 519 | 526 | 516 | 526 | 26,300 |
2011/04/27 | 516 | 522 | 513 | 513 | 34,900 |
2011/04/26 | 522 | 522 | 515 | 516 | 35,600 |
2011/04/25 | 520 | 523 | 515 | 518 | 21,400 |
2011/04/22 | 515 | 520 | 513 | 518 | 19,000 |
2011/04/21 | 523 | 523 | 513 | 516 | 32,000 |
2011/04/20 | 516 | 525 | 516 | 518 | 37,300 |
2011/04/19 | 516 | 524 | 513 | 514 | 37,600 |
2011/04/18 | 535 | 535 | 519 | 520 | 28,500 |
2011/04/15 | 527 | 535 | 525 | 529 | 41,800 |
2011/04/14 | 521 | 528 | 514 | 520 | 32,800 |
2011/04/13 | 517 | 526 | 517 | 523 | 26,500 |
2011/04/12 | 522 | 529 | 510 | 518 | 28,600 |
2011/04/11 | 539 | 539 | 523 | 528 | 28,100 |
2011/04/08 | 506 | 540 | 506 | 536 | 64,800 |
2011/04/07 | 508 | 522 | 508 | 511 | 56,800 |
2011/04/06 | 521 | 527 | 512 | 512 | 61,200 |
2011/04/05 | 545 | 546 | 527 | 531 | 70,800 |
2011/04/04 | 571 | 571 | 550 | 550 | 53,200 |
2011/04/01 | 572 | 579 | 560 | 565 | 64,900 |
2011/03/31 | 584 | 585 | 572 | 585 | 72,000 |
2011/03/30 | 569 | 578 | 556 | 577 | 44,000 |
2011/03/29 | 580 | 580 | 550 | 574 | 114,800 |
2011/03/28 | 594 | 596 | 588 | 594 | 93,500 |
2011/03/25 | 589 | 600 | 588 | 591 | 95,900 |
2011/03/24 | 603 | 603 | 587 | 587 | 79,500 |
2011/03/23 | 605 | 605 | 585 | 598 | 84,900 |
2011/03/22 | 581 | 600 | 579 | 595 | 109,500 |
2011/03/18 | 541 | 565 | 535 | 550 | 114,500 |
2011/03/17 | 500 | 540 | 500 | 539 | 121,400 |
2011/03/16 | 475 | 534 | 475 | 519 | 136,400 |
2011/03/15 | 560 | 563 | 462 | 476 | 157,000 |
2011/03/14 | 556 | 609 | 556 | 562 | 166,100 |
2011/03/11 | 660 | 665 | 656 | 656 | 95,000 |
2011/03/10 | 665 | 670 | 662 | 663 | 72,100 |
2011/03/09 | 669 | 671 | 663 | 663 | 40,500 |
2011/03/08 | 667 | 672 | 662 | 663 | 46,300 |
2011/03/07 | 670 | 672 | 660 | 667 | 54,000 |
2011/03/04 | 679 | 679 | 671 | 671 | 64,800 |
2011/03/03 | 674 | 680 | 670 | 673 | 57,300 |
2011/03/02 | 684 | 684 | 673 | 674 | 62,200 |
2011/03/01 | 677 | 694 | 677 | 688 | 74,500 |
2011/02/28 | 675 | 681 | 665 | 677 | 83,300 |
2011/02/25 | 655 | 669 | 655 | 669 | 52,400 |
2011/02/24 | 671 | 675 | 653 | 655 | 99,500 |
2011/02/23 | 673 | 680 | 670 | 670 | 67,200 |
2011/02/22 | 697 | 697 | 680 | 682 | 66,700 |
2011/02/21 | 699 | 700 | 694 | 699 | 77,200 |
2011/02/18 | 697 | 700 | 696 | 699 | 50,200 |
2011/02/17 | 700 | 700 | 696 | 696 | 54,600 |
2011/02/16 | 697 | 701 | 695 | 695 | 37,800 |
2011/02/15 | 700 | 701 | 696 | 697 | 30,000 |
2011/02/14 | 697 | 701 | 695 | 701 | 35,800 |
2011/02/10 | 696 | 698 | 691 | 697 | 25,200 |
2011/02/09 | 698 | 699 | 691 | 698 | 25,300 |
2011/02/08 | 693 | 698 | 692 | 692 | 18,100 |
2011/02/07 | 692 | 699 | 691 | 692 | 25,500 |
2011/02/04 | 691 | 696 | 690 | 690 | 29,000 |
2011/02/03 | 679 | 695 | 677 | 692 | 41,300 |
2011/02/02 | 675 | 690 | 675 | 683 | 59,700 |
2011/02/01 | 694 | 696 | 673 | 676 | 56,900 |
2011/01/31 | 690 | 704 | 687 | 687 | 72,500 |
2011/01/28 | 700 | 703 | 692 | 698 | 67,100 |
2011/01/27 | 695 | 703 | 689 | 700 | 57,700 |
2011/01/26 | 702 | 702 | 693 | 694 | 44,900 |
2011/01/25 | 690 | 704 | 689 | 701 | 84,000 |
2011/01/24 | 691 | 695 | 689 | 692 | 48,800 |
2011/01/21 | 699 | 699 | 687 | 694 | 104,700 |
2011/01/20 | 700 | 702 | 696 | 699 | 49,400 |
2011/01/19 | 695 | 704 | 695 | 702 | 41,700 |
2011/01/18 | 696 | 701 | 694 | 695 | 33,600 |
2011/01/17 | 705 | 705 | 696 | 697 | 29,700 |
2011/01/14 | 700 | 707 | 697 | 701 | 59,700 |
2011/01/13 | 703 | 705 | 698 | 701 | 68,700 |
2011/01/12 | 700 | 702 | 696 | 696 | 71,200 |
2011/01/11 | 702 | 702 | 697 | 698 | 37,000 |
2011/01/07 | 702 | 702 | 698 | 700 | 53,500 |
2011/01/06 | 703 | 704 | 699 | 702 | 63,600 |
2011/01/05 | 705 | 705 | 696 | 697 | 49,700 |
2011/01/04 | 707 | 711 | 702 | 704 | 42,000 |