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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,099 | 2,140 | 2,082 | 2,131 | 398,000 |
| 2013/12/27 | 2,040 | 2,076 | 2,020 | 2,071 | 349,000 |
| 2013/12/26 | 1,930 | 2,046 | 1,928 | 2,039 | 656,900 |
| 2013/12/25 | 1,898 | 1,918 | 1,893 | 1,910 | 404,100 |
| 2013/12/24 | 1,907 | 1,926 | 1,889 | 1,896 | 403,500 |
| 2013/12/20 | 1,900 | 1,910 | 1,890 | 1,907 | 231,600 |
| 2013/12/19 | 1,900 | 1,923 | 1,896 | 1,907 | 557,600 |
| 2013/12/18 | 1,890 | 1,892 | 1,876 | 1,884 | 224,300 |
| 2013/12/17 | 1,890 | 1,901 | 1,881 | 1,899 | 237,100 |
| 2013/12/16 | 1,900 | 1,907 | 1,867 | 1,867 | 317,700 |
| 2013/12/13 | 1,900 | 1,920 | 1,881 | 1,907 | 355,900 |
| 2013/12/12 | 1,886 | 1,898 | 1,874 | 1,886 | 165,400 |
| 2013/12/11 | 1,900 | 1,909 | 1,880 | 1,903 | 234,900 |
| 2013/12/10 | 1,893 | 1,910 | 1,878 | 1,909 | 264,400 |
| 2013/12/09 | 1,895 | 1,900 | 1,874 | 1,890 | 225,200 |
| 2013/12/06 | 1,823 | 1,848 | 1,819 | 1,846 | 202,700 |
| 2013/12/05 | 1,842 | 1,875 | 1,830 | 1,835 | 331,300 |
| 2013/12/04 | 1,895 | 1,905 | 1,850 | 1,872 | 280,600 |
| 2013/12/03 | 1,895 | 1,934 | 1,890 | 1,912 | 444,200 |
| 2013/12/02 | 1,877 | 1,894 | 1,873 | 1,892 | 176,300 |
| 2013/11/29 | 1,874 | 1,880 | 1,861 | 1,878 | 168,500 |
| 2013/11/28 | 1,880 | 1,889 | 1,865 | 1,873 | 123,500 |
| 2013/11/27 | 1,866 | 1,897 | 1,848 | 1,867 | 254,200 |
| 2013/11/26 | 1,845 | 1,874 | 1,845 | 1,871 | 244,400 |
| 2013/11/25 | 1,861 | 1,872 | 1,842 | 1,855 | 166,000 |
| 2013/11/22 | 1,871 | 1,877 | 1,846 | 1,859 | 306,300 |
| 2013/11/21 | 1,855 | 1,872 | 1,845 | 1,855 | 204,700 |
| 2013/11/20 | 1,859 | 1,875 | 1,849 | 1,860 | 207,400 |
| 2013/11/19 | 1,828 | 1,872 | 1,828 | 1,865 | 330,300 |
| 2013/11/18 | 1,848 | 1,876 | 1,830 | 1,838 | 383,100 |
| 2013/11/15 | 1,785 | 1,835 | 1,782 | 1,826 | 558,600 |
| 2013/11/14 | 1,742 | 1,774 | 1,736 | 1,765 | 406,000 |
| 2013/11/13 | 1,710 | 1,741 | 1,704 | 1,730 | 239,600 |
| 2013/11/12 | 1,677 | 1,717 | 1,673 | 1,706 | 193,000 |
| 2013/11/11 | 1,690 | 1,695 | 1,671 | 1,677 | 103,600 |
| 2013/11/08 | 1,675 | 1,678 | 1,661 | 1,668 | 112,800 |
| 2013/11/07 | 1,702 | 1,706 | 1,684 | 1,686 | 142,700 |
| 2013/11/06 | 1,700 | 1,718 | 1,680 | 1,710 | 115,900 |
| 2013/11/05 | 1,680 | 1,707 | 1,675 | 1,697 | 166,400 |
| 2013/11/01 | 1,704 | 1,717 | 1,652 | 1,680 | 363,300 |
| 2013/10/31 | 1,730 | 1,739 | 1,708 | 1,711 | 219,300 |
| 2013/10/30 | 1,739 | 1,758 | 1,712 | 1,731 | 406,500 |
| 2013/10/29 | 1,747 | 1,747 | 1,720 | 1,729 | 143,500 |
| 2013/10/28 | 1,732 | 1,756 | 1,720 | 1,749 | 210,500 |
| 2013/10/25 | 1,722 | 1,728 | 1,703 | 1,714 | 206,700 |
| 2013/10/24 | 1,710 | 1,739 | 1,701 | 1,737 | 133,000 |
| 2013/10/23 | 1,767 | 1,768 | 1,723 | 1,733 | 183,300 |
| 2013/10/22 | 1,764 | 1,765 | 1,749 | 1,753 | 125,400 |
| 2013/10/21 | 1,746 | 1,764 | 1,743 | 1,764 | 134,700 |
| 2013/10/18 | 1,750 | 1,756 | 1,735 | 1,742 | 154,100 |
| 2013/10/17 | 1,783 | 1,787 | 1,740 | 1,754 | 258,700 |
| 2013/10/16 | 1,681 | 1,775 | 1,670 | 1,760 | 474,400 |
| 2013/10/15 | 1,745 | 1,745 | 1,686 | 1,688 | 213,800 |
| 2013/10/11 | 1,700 | 1,727 | 1,688 | 1,710 | 304,100 |
| 2013/10/10 | 1,666 | 1,668 | 1,646 | 1,655 | 203,200 |
| 2013/10/09 | 1,583 | 1,670 | 1,580 | 1,667 | 234,500 |
| 2013/10/08 | 1,586 | 1,610 | 1,570 | 1,606 | 206,600 |
| 2013/10/07 | 1,617 | 1,648 | 1,589 | 1,589 | 273,500 |
| 2013/10/04 | 1,626 | 1,644 | 1,596 | 1,618 | 286,900 |
| 2013/10/03 | 1,656 | 1,665 | 1,650 | 1,650 | 204,000 |
| 2013/10/02 | 1,721 | 1,731 | 1,653 | 1,666 | 357,400 |
| 2013/10/01 | 1,730 | 1,752 | 1,724 | 1,724 | 268,700 |
| 2013/09/30 | 1,772 | 1,772 | 1,713 | 1,738 | 315,600 |
| 2013/09/27 | 1,804 | 1,813 | 1,782 | 1,787 | 354,100 |
| 2013/09/26 | 1,770 | 1,817 | 1,752 | 1,782 | 713,400 |
| 2013/09/25 | 1,957 | 1,957 | 1,866 | 1,887 | 982,400 |
| 2013/09/24 | 1,923 | 2,008 | 1,920 | 1,959 | 1,401,900 |
| 2013/09/20 | 1,815 | 1,960 | 1,802 | 1,922 | 1,020,900 |
| 2013/09/19 | 1,751 | 1,825 | 1,751 | 1,813 | 519,900 |
| 2013/09/18 | 1,721 | 1,738 | 1,721 | 1,732 | 205,100 |
| 2013/09/17 | 1,734 | 1,749 | 1,704 | 1,715 | 333,400 |
| 2013/09/13 | 1,716 | 1,739 | 1,700 | 1,723 | 303,000 |
| 2013/09/12 | 1,727 | 1,740 | 1,711 | 1,740 | 327,900 |
| 2013/09/11 | 1,693 | 1,729 | 1,680 | 1,711 | 386,800 |
| 2013/09/10 | 1,647 | 1,672 | 1,643 | 1,669 | 210,900 |
| 2013/09/09 | 1,667 | 1,667 | 1,605 | 1,631 | 223,300 |
| 2013/09/06 | 1,618 | 1,635 | 1,570 | 1,582 | 202,100 |
| 2013/09/05 | 1,660 | 1,668 | 1,602 | 1,620 | 222,600 |
| 2013/09/04 | 1,650 | 1,661 | 1,611 | 1,642 | 270,200 |
| 2013/09/03 | 1,610 | 1,659 | 1,608 | 1,657 | 260,900 |
| 2013/09/02 | 1,534 | 1,600 | 1,533 | 1,595 | 150,000 |
| 2013/08/30 | 1,556 | 1,572 | 1,538 | 1,541 | 124,500 |
| 2013/08/29 | 1,568 | 1,577 | 1,535 | 1,553 | 174,300 |
| 2013/08/28 | 1,526 | 1,576 | 1,520 | 1,567 | 232,100 |
| 2013/08/27 | 1,582 | 1,588 | 1,560 | 1,562 | 130,300 |
| 2013/08/26 | 1,602 | 1,606 | 1,575 | 1,585 | 121,500 |
| 2013/08/23 | 1,577 | 1,593 | 1,551 | 1,570 | 149,000 |
| 2013/08/22 | 1,548 | 1,557 | 1,530 | 1,543 | 143,400 |
| 2013/08/21 | 1,572 | 1,581 | 1,537 | 1,553 | 199,500 |
| 2013/08/20 | 1,570 | 1,591 | 1,565 | 1,565 | 130,900 |
| 2013/08/19 | 1,578 | 1,597 | 1,564 | 1,579 | 99,300 |
| 2013/08/16 | 1,571 | 1,583 | 1,556 | 1,576 | 265,500 |
| 2013/08/15 | 1,585 | 1,624 | 1,585 | 1,605 | 106,800 |
| 2013/08/14 | 1,619 | 1,638 | 1,583 | 1,624 | 131,500 |
| 2013/08/13 | 1,570 | 1,601 | 1,570 | 1,595 | 104,800 |
| 2013/08/12 | 1,598 | 1,598 | 1,551 | 1,555 | 222,000 |
| 2013/08/09 | 1,622 | 1,649 | 1,604 | 1,607 | 169,500 |
| 2013/08/08 | 1,661 | 1,668 | 1,600 | 1,604 | 381,300 |
| 2013/08/07 | 1,691 | 1,699 | 1,675 | 1,678 | 158,100 |
| 2013/08/06 | 1,737 | 1,749 | 1,692 | 1,724 | 140,800 |
| 2013/08/05 | 1,763 | 1,776 | 1,740 | 1,748 | 92,900 |
| 2013/08/02 | 1,775 | 1,778 | 1,732 | 1,765 | 142,100 |
| 2013/08/01 | 1,670 | 1,730 | 1,660 | 1,728 | 128,000 |
| 2013/07/31 | 1,740 | 1,741 | 1,676 | 1,677 | 166,700 |
| 2013/07/30 | 1,644 | 1,757 | 1,642 | 1,744 | 264,900 |
| 2013/07/29 | 1,711 | 1,711 | 1,640 | 1,643 | 243,300 |
| 2013/07/26 | 1,771 | 1,787 | 1,738 | 1,741 | 196,000 |
| 2013/07/25 | 1,814 | 1,819 | 1,783 | 1,790 | 129,400 |
| 2013/07/24 | 1,792 | 1,821 | 1,790 | 1,814 | 123,500 |
| 2013/07/23 | 1,778 | 1,832 | 1,776 | 1,809 | 189,900 |
| 2013/07/22 | 1,805 | 1,836 | 1,772 | 1,795 | 184,200 |
| 2013/07/19 | 1,833 | 1,900 | 1,760 | 1,791 | 519,500 |
| 2013/07/18 | 1,844 | 1,864 | 1,801 | 1,815 | 460,700 |
| 2013/07/17 | 1,886 | 1,915 | 1,831 | 1,864 | 353,300 |
| 2013/07/16 | 1,915 | 1,928 | 1,880 | 1,907 | 95,000 |
| 2013/07/12 | 1,920 | 1,930 | 1,896 | 1,918 | 122,300 |
| 2013/07/11 | 1,868 | 1,917 | 1,861 | 1,904 | 135,500 |
| 2013/07/10 | 1,940 | 1,947 | 1,885 | 1,906 | 189,000 |
| 2013/07/09 | 1,919 | 1,948 | 1,886 | 1,944 | 207,800 |
| 2013/07/08 | 1,921 | 1,964 | 1,879 | 1,892 | 219,400 |
| 2013/07/05 | 1,865 | 1,898 | 1,853 | 1,890 | 197,600 |
| 2013/07/04 | 1,785 | 1,857 | 1,780 | 1,841 | 210,000 |
| 2013/07/03 | 1,780 | 1,792 | 1,734 | 1,792 | 241,200 |
| 2013/07/02 | 1,750 | 1,774 | 1,710 | 1,750 | 310,600 |
| 2013/07/01 | 1,616 | 1,725 | 1,615 | 1,725 | 387,900 |
| 2013/06/28 | 1,500 | 1,592 | 1,494 | 1,582 | 303,100 |
| 2013/06/27 | 1,442 | 1,478 | 1,397 | 1,471 | 231,300 |
| 2013/06/26 | 1,514 | 1,520 | 1,433 | 1,444 | 175,900 |
| 2013/06/25 | 1,500 | 1,540 | 1,463 | 1,486 | 338,000 |
| 2013/06/24 | 1,560 | 1,575 | 1,512 | 1,522 | 293,400 |
| 2013/06/21 | 1,531 | 1,547 | 1,496 | 1,522 | 677,900 |
| 2013/06/20 | 1,660 | 1,674 | 1,582 | 1,600 | 340,600 |
| 2013/06/19 | 1,684 | 1,690 | 1,656 | 1,688 | 244,100 |
| 2013/06/18 | 1,695 | 1,712 | 1,633 | 1,640 | 244,700 |
| 2013/06/17 | 1,620 | 1,673 | 1,605 | 1,670 | 262,200 |
| 2013/06/14 | 1,726 | 1,727 | 1,641 | 1,641 | 294,700 |
| 2013/06/13 | 1,735 | 1,740 | 1,656 | 1,666 | 312,900 |
| 2013/06/12 | 1,749 | 1,794 | 1,701 | 1,791 | 182,500 |
| 2013/06/11 | 1,789 | 1,836 | 1,752 | 1,790 | 237,200 |
| 2013/06/10 | 1,748 | 1,776 | 1,716 | 1,776 | 182,200 |
| 2013/06/07 | 1,600 | 1,700 | 1,599 | 1,644 | 468,800 |
| 2013/06/06 | 1,686 | 1,759 | 1,656 | 1,659 | 330,000 |
| 2013/06/05 | 1,818 | 1,850 | 1,736 | 1,742 | 288,100 |
| 2013/06/04 | 1,722 | 1,819 | 1,680 | 1,810 | 573,400 |
| 2013/06/03 | 1,841 | 1,841 | 1,747 | 1,762 | 424,100 |
| 2013/05/31 | 1,870 | 1,921 | 1,810 | 1,921 | 596,800 |
| 2013/05/30 | 1,876 | 1,918 | 1,835 | 1,854 | 299,500 |
| 2013/05/29 | 1,978 | 1,978 | 1,930 | 1,939 | 237,700 |
| 2013/05/28 | 1,835 | 1,932 | 1,835 | 1,922 | 255,000 |
| 2013/05/27 | 1,860 | 1,924 | 1,820 | 1,875 | 291,000 |
| 2013/05/24 | 1,979 | 2,040 | 1,850 | 1,950 | 450,500 |
| 2013/05/23 | 2,090 | 2,109 | 1,900 | 1,925 | 553,500 |
| 2013/05/22 | 2,150 | 2,177 | 2,087 | 2,125 | 236,800 |
| 2013/05/21 | 2,193 | 2,199 | 2,136 | 2,150 | 268,900 |
| 2013/05/20 | 2,200 | 2,219 | 2,159 | 2,193 | 365,900 |
| 2013/05/17 | 2,000 | 2,148 | 1,990 | 2,140 | 386,200 |
| 2013/05/16 | 2,075 | 2,109 | 1,900 | 2,005 | 661,400 |
| 2013/05/15 | 2,202 | 2,225 | 2,051 | 2,100 | 511,500 |
| 2013/05/14 | 2,180 | 2,195 | 2,120 | 2,181 | 401,800 |
| 2013/05/13 | 2,120 | 2,183 | 2,099 | 2,143 | 441,900 |
| 2013/05/10 | 2,054 | 2,099 | 2,002 | 2,079 | 350,200 |
| 2013/05/09 | 2,084 | 2,100 | 1,975 | 2,004 | 371,100 |
| 2013/05/08 | 2,035 | 2,118 | 2,010 | 2,034 | 684,800 |
| 2013/05/07 | 1,970 | 2,040 | 1,932 | 2,005 | 591,800 |
| 2013/05/02 | 1,855 | 1,929 | 1,855 | 1,918 | 486,800 |
| 2013/05/01 | 1,858 | 1,929 | 1,845 | 1,851 | 681,100 |
| 2013/04/30 | 1,795 | 1,843 | 1,795 | 1,826 | 471,400 |
| 2013/04/26 | 1,789 | 1,810 | 1,760 | 1,780 | 378,600 |
| 2013/04/25 | 1,829 | 1,843 | 1,782 | 1,789 | 350,800 |
| 2013/04/24 | 1,846 | 1,856 | 1,800 | 1,829 | 273,300 |
| 2013/04/23 | 1,830 | 1,834 | 1,800 | 1,821 | 333,900 |
| 2013/04/22 | 1,851 | 1,873 | 1,826 | 1,845 | 438,200 |
| 2013/04/19 | 1,771 | 1,818 | 1,754 | 1,804 | 627,200 |
| 2013/04/18 | 1,719 | 1,776 | 1,690 | 1,732 | 518,200 |
| 2013/04/17 | 1,728 | 1,743 | 1,668 | 1,711 | 466,100 |
| 2013/04/16 | 1,638 | 1,749 | 1,602 | 1,703 | 494,200 |
| 2013/04/15 | 1,670 | 1,747 | 1,650 | 1,678 | 410,400 |
| 2013/04/12 | 1,675 | 1,684 | 1,650 | 1,675 | 291,300 |
| 2013/04/11 | 1,680 | 1,680 | 1,634 | 1,670 | 345,500 |
| 2013/04/10 | 1,680 | 1,700 | 1,635 | 1,640 | 374,200 |
| 2013/04/09 | 1,702 | 1,710 | 1,638 | 1,674 | 336,600 |
| 2013/04/08 | 1,659 | 1,698 | 1,621 | 1,671 | 391,000 |
| 2013/04/05 | 1,651 | 1,690 | 1,568 | 1,577 | 804,500 |
| 2013/04/04 | 1,460 | 1,536 | 1,424 | 1,531 | 352,100 |
| 2013/04/03 | 1,483 | 1,534 | 1,480 | 1,493 | 346,700 |
| 2013/04/02 | 1,320 | 1,480 | 1,314 | 1,444 | 458,200 |
| 2013/04/01 | 1,510 | 1,510 | 1,387 | 1,388 | 348,200 |
| 2013/03/29 | 1,511 | 1,542 | 1,426 | 1,531 | 570,700 |
| 2013/03/28 | 1,630 | 1,630 | 1,516 | 1,547 | 565,700 |
| 2013/03/27 | 1,650 | 1,684 | 1,535 | 1,629 | 545,600 |
| 2013/03/26 | 1,780 | 1,793 | 1,695 | 1,715 | 579,200 |
| 2013/03/25 | 1,773 | 1,832 | 1,748 | 1,780 | 878,700 |
| 2013/03/22 | 1,572 | 1,849 | 1,560 | 1,723 | 975,600 |
| 2013/03/21 | 1,500 | 1,586 | 1,489 | 1,580 | 559,600 |
| 2013/03/19 | 1,480 | 1,494 | 1,450 | 1,480 | 227,200 |
| 2013/03/18 | 1,467 | 1,490 | 1,437 | 1,459 | 271,200 |
| 2013/03/15 | 1,440 | 1,479 | 1,430 | 1,449 | 376,100 |
| 2013/03/14 | 1,370 | 1,418 | 1,364 | 1,407 | 279,200 |
| 2013/03/13 | 1,327 | 1,373 | 1,326 | 1,354 | 180,100 |
| 2013/03/12 | 1,370 | 1,370 | 1,314 | 1,326 | 252,300 |
| 2013/03/11 | 1,339 | 1,368 | 1,328 | 1,356 | 281,100 |
| 2013/03/08 | 1,274 | 1,312 | 1,273 | 1,298 | 184,000 |
| 2013/03/07 | 1,310 | 1,310 | 1,270 | 1,274 | 251,700 |
| 2013/03/06 | 1,305 | 1,314 | 1,287 | 1,298 | 218,400 |
| 2013/03/05 | 1,307 | 1,342 | 1,271 | 1,275 | 210,200 |
| 2013/03/04 | 1,309 | 1,355 | 1,305 | 1,307 | 203,600 |
| 2013/03/01 | 1,254 | 1,284 | 1,237 | 1,281 | 237,300 |
| 2013/02/28 | 1,224 | 1,266 | 1,219 | 1,242 | 298,500 |
| 2013/02/27 | 1,235 | 1,240 | 1,191 | 1,192 | 234,200 |
| 2013/02/26 | 1,200 | 1,256 | 1,186 | 1,232 | 196,500 |
| 2013/02/25 | 1,213 | 1,225 | 1,201 | 1,219 | 178,400 |
| 2013/02/22 | 1,181 | 1,210 | 1,156 | 1,194 | 139,100 |
| 2013/02/21 | 1,182 | 1,222 | 1,181 | 1,199 | 75,000 |
| 2013/02/20 | 1,226 | 1,232 | 1,191 | 1,202 | 134,800 |
| 2013/02/19 | 1,208 | 1,219 | 1,197 | 1,210 | 109,100 |
| 2013/02/18 | 1,180 | 1,225 | 1,180 | 1,205 | 166,700 |
| 2013/02/15 | 1,153 | 1,165 | 1,098 | 1,152 | 225,100 |
| 2013/02/14 | 1,199 | 1,213 | 1,155 | 1,175 | 243,100 |
| 2013/02/13 | 1,273 | 1,274 | 1,180 | 1,204 | 307,400 |
| 2013/02/12 | 1,232 | 1,298 | 1,220 | 1,265 | 356,600 |
| 2013/02/08 | 1,175 | 1,202 | 1,156 | 1,182 | 231,000 |
| 2013/02/07 | 1,190 | 1,195 | 1,170 | 1,184 | 190,000 |
| 2013/02/06 | 1,166 | 1,200 | 1,145 | 1,184 | 432,600 |
| 2013/02/05 | 1,123 | 1,152 | 1,121 | 1,126 | 177,800 |
| 2013/02/04 | 1,122 | 1,163 | 1,121 | 1,154 | 298,600 |
| 2013/02/01 | 1,133 | 1,145 | 1,110 | 1,121 | 246,900 |
| 2013/01/31 | 1,125 | 1,148 | 1,116 | 1,142 | 293,700 |
| 2013/01/30 | 1,106 | 1,167 | 1,106 | 1,120 | 344,300 |
| 2013/01/29 | 1,128 | 1,167 | 1,113 | 1,124 | 206,700 |
| 2013/01/28 | 1,099 | 1,177 | 1,072 | 1,147 | 506,800 |
| 2013/01/25 | 1,045 | 1,097 | 1,044 | 1,093 | 331,800 |
| 2013/01/24 | 981 | 1,030 | 979 | 1,025 | 272,600 |
| 2013/01/23 | 993 | 1,018 | 972 | 986 | 233,900 |
| 2013/01/22 | 1,013 | 1,039 | 964 | 993 | 357,000 |
| 2013/01/21 | 1,000 | 1,014 | 983 | 1,013 | 331,900 |
| 2013/01/18 | 920 | 981 | 915 | 979 | 455,800 |
| 2013/01/17 | 909 | 918 | 880 | 905 | 184,200 |
| 2013/01/16 | 917 | 917 | 899 | 907 | 139,100 |
| 2013/01/15 | 919 | 927 | 910 | 915 | 130,900 |
| 2013/01/11 | 917 | 924 | 902 | 909 | 107,900 |
| 2013/01/10 | 916 | 930 | 906 | 909 | 135,600 |
| 2013/01/09 | 861 | 926 | 860 | 915 | 172,400 |
| 2013/01/08 | 913 | 919 | 867 | 879 | 199,600 |
| 2013/01/07 | 938 | 940 | 909 | 913 | 201,900 |
| 2013/01/04 | 921 | 936 | 913 | 927 | 263,600 |