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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,926 | 1,939 | 1,916 | 1,927 | 118,900 |
| 2014/12/29 | 1,930 | 1,942 | 1,902 | 1,927 | 114,900 |
| 2014/12/26 | 1,928 | 1,934 | 1,914 | 1,926 | 53,600 |
| 2014/12/25 | 1,920 | 1,920 | 1,896 | 1,909 | 73,300 |
| 2014/12/24 | 1,939 | 1,942 | 1,914 | 1,919 | 94,700 |
| 2014/12/22 | 1,954 | 1,954 | 1,910 | 1,919 | 75,600 |
| 2014/12/19 | 1,960 | 1,960 | 1,919 | 1,932 | 120,200 |
| 2014/12/18 | 1,915 | 1,933 | 1,890 | 1,895 | 95,300 |
| 2014/12/17 | 1,830 | 1,929 | 1,830 | 1,869 | 131,100 |
| 2014/12/16 | 1,860 | 1,872 | 1,841 | 1,846 | 110,600 |
| 2014/12/15 | 1,908 | 1,928 | 1,891 | 1,891 | 106,600 |
| 2014/12/12 | 1,910 | 1,936 | 1,907 | 1,908 | 121,700 |
| 2014/12/11 | 1,895 | 1,937 | 1,862 | 1,930 | 178,700 |
| 2014/12/10 | 1,936 | 1,951 | 1,916 | 1,934 | 124,000 |
| 2014/12/09 | 1,971 | 2,012 | 1,970 | 1,975 | 107,100 |
| 2014/12/08 | 2,050 | 2,058 | 2,002 | 2,012 | 145,200 |
| 2014/12/05 | 2,025 | 2,045 | 2,010 | 2,045 | 241,000 |
| 2014/12/04 | 2,005 | 2,038 | 2,002 | 2,010 | 212,400 |
| 2014/12/03 | 1,998 | 2,045 | 1,985 | 1,986 | 299,300 |
| 2014/12/02 | 1,954 | 1,978 | 1,945 | 1,975 | 116,400 |
| 2014/12/01 | 1,956 | 1,966 | 1,943 | 1,955 | 134,500 |
| 2014/11/28 | 1,907 | 1,946 | 1,907 | 1,936 | 150,500 |
| 2014/11/27 | 1,927 | 1,940 | 1,903 | 1,903 | 106,100 |
| 2014/11/26 | 1,924 | 1,945 | 1,911 | 1,941 | 142,700 |
| 2014/11/25 | 1,922 | 1,955 | 1,919 | 1,922 | 137,100 |
| 2014/11/21 | 1,890 | 1,915 | 1,888 | 1,911 | 72,800 |
| 2014/11/20 | 1,917 | 1,919 | 1,895 | 1,897 | 116,700 |
| 2014/11/19 | 1,919 | 1,942 | 1,909 | 1,910 | 96,500 |
| 2014/11/18 | 1,895 | 1,929 | 1,895 | 1,914 | 112,500 |
| 2014/11/17 | 1,933 | 1,933 | 1,888 | 1,896 | 152,100 |
| 2014/11/14 | 1,938 | 1,941 | 1,900 | 1,934 | 106,000 |
| 2014/11/13 | 1,915 | 1,926 | 1,894 | 1,918 | 72,200 |
| 2014/11/12 | 1,938 | 1,950 | 1,903 | 1,905 | 118,300 |
| 2014/11/11 | 1,920 | 1,929 | 1,901 | 1,918 | 83,100 |
| 2014/11/10 | 1,881 | 1,931 | 1,881 | 1,917 | 86,300 |
| 2014/11/07 | 1,907 | 1,930 | 1,888 | 1,904 | 86,800 |
| 2014/11/06 | 1,945 | 1,979 | 1,900 | 1,906 | 230,800 |
| 2014/11/05 | 1,933 | 1,963 | 1,915 | 1,934 | 280,200 |
| 2014/11/04 | 2,000 | 2,047 | 1,958 | 1,970 | 603,400 |
| 2014/10/31 | 1,728 | 1,850 | 1,720 | 1,847 | 565,200 |
| 2014/10/30 | 1,710 | 1,719 | 1,687 | 1,698 | 165,200 |
| 2014/10/29 | 1,686 | 1,719 | 1,686 | 1,705 | 146,300 |
| 2014/10/28 | 1,680 | 1,694 | 1,667 | 1,670 | 133,700 |
| 2014/10/27 | 1,706 | 1,706 | 1,680 | 1,685 | 81,700 |
| 2014/10/24 | 1,743 | 1,750 | 1,692 | 1,692 | 125,400 |
| 2014/10/23 | 1,740 | 1,741 | 1,704 | 1,706 | 158,300 |
| 2014/10/22 | 1,730 | 1,760 | 1,730 | 1,748 | 125,400 |
| 2014/10/21 | 1,727 | 1,734 | 1,696 | 1,700 | 117,500 |
| 2014/10/20 | 1,687 | 1,724 | 1,682 | 1,714 | 190,700 |
| 2014/10/17 | 1,638 | 1,660 | 1,626 | 1,647 | 199,900 |
| 2014/10/16 | 1,660 | 1,674 | 1,620 | 1,627 | 267,400 |
| 2014/10/15 | 1,665 | 1,710 | 1,665 | 1,709 | 161,100 |
| 2014/10/14 | 1,651 | 1,673 | 1,650 | 1,659 | 281,500 |
| 2014/10/10 | 1,701 | 1,717 | 1,700 | 1,712 | 164,700 |
| 2014/10/09 | 1,783 | 1,804 | 1,738 | 1,742 | 135,400 |
| 2014/10/08 | 1,778 | 1,799 | 1,762 | 1,787 | 126,800 |
| 2014/10/07 | 1,794 | 1,810 | 1,792 | 1,796 | 153,600 |
| 2014/10/06 | 1,807 | 1,818 | 1,793 | 1,805 | 79,400 |
| 2014/10/03 | 1,763 | 1,799 | 1,763 | 1,778 | 98,000 |
| 2014/10/02 | 1,790 | 1,830 | 1,775 | 1,780 | 249,700 |
| 2014/10/01 | 1,795 | 1,845 | 1,785 | 1,832 | 312,800 |
| 2014/09/30 | 1,832 | 1,840 | 1,791 | 1,795 | 226,100 |
| 2014/09/29 | 1,871 | 1,875 | 1,832 | 1,841 | 214,500 |
| 2014/09/26 | 1,879 | 1,895 | 1,852 | 1,868 | 298,700 |
| 2014/09/25 | 1,990 | 2,018 | 1,941 | 1,955 | 455,800 |
| 2014/09/24 | 1,980 | 2,027 | 1,977 | 2,019 | 373,500 |
| 2014/09/22 | 1,970 | 2,030 | 1,970 | 2,005 | 378,100 |
| 2014/09/19 | 1,959 | 1,975 | 1,940 | 1,965 | 229,800 |
| 2014/09/18 | 1,910 | 1,959 | 1,907 | 1,956 | 326,100 |
| 2014/09/17 | 1,916 | 1,930 | 1,902 | 1,902 | 123,300 |
| 2014/09/16 | 1,930 | 1,956 | 1,907 | 1,915 | 163,700 |
| 2014/09/12 | 1,916 | 1,967 | 1,913 | 1,933 | 146,500 |
| 2014/09/11 | 1,950 | 1,969 | 1,915 | 1,917 | 233,900 |
| 2014/09/10 | 1,907 | 1,950 | 1,907 | 1,939 | 278,500 |
| 2014/09/09 | 1,904 | 1,928 | 1,904 | 1,928 | 185,900 |
| 2014/09/08 | 1,900 | 1,909 | 1,886 | 1,904 | 131,800 |
| 2014/09/05 | 1,880 | 1,884 | 1,859 | 1,882 | 121,900 |
| 2014/09/04 | 1,887 | 1,887 | 1,854 | 1,861 | 73,200 |
| 2014/09/03 | 1,872 | 1,901 | 1,871 | 1,887 | 381,600 |
| 2014/09/02 | 1,810 | 1,858 | 1,807 | 1,848 | 229,800 |
| 2014/09/01 | 1,779 | 1,808 | 1,779 | 1,808 | 61,700 |
| 2014/08/29 | 1,794 | 1,800 | 1,777 | 1,779 | 91,300 |
| 2014/08/28 | 1,810 | 1,810 | 1,793 | 1,809 | 55,500 |
| 2014/08/27 | 1,800 | 1,819 | 1,799 | 1,814 | 94,000 |
| 2014/08/26 | 1,813 | 1,814 | 1,790 | 1,794 | 96,400 |
| 2014/08/25 | 1,802 | 1,815 | 1,790 | 1,809 | 79,400 |
| 2014/08/22 | 1,805 | 1,815 | 1,801 | 1,809 | 138,400 |
| 2014/08/21 | 1,800 | 1,815 | 1,771 | 1,803 | 189,200 |
| 2014/08/20 | 1,780 | 1,800 | 1,777 | 1,792 | 97,000 |
| 2014/08/19 | 1,755 | 1,775 | 1,751 | 1,773 | 73,600 |
| 2014/08/18 | 1,741 | 1,754 | 1,732 | 1,748 | 71,700 |
| 2014/08/15 | 1,751 | 1,754 | 1,741 | 1,748 | 52,900 |
| 2014/08/14 | 1,743 | 1,754 | 1,743 | 1,749 | 68,700 |
| 2014/08/13 | 1,725 | 1,741 | 1,715 | 1,734 | 83,600 |
| 2014/08/12 | 1,709 | 1,757 | 1,709 | 1,721 | 140,000 |
| 2014/08/11 | 1,698 | 1,709 | 1,686 | 1,695 | 77,600 |
| 2014/08/08 | 1,683 | 1,683 | 1,653 | 1,661 | 159,700 |
| 2014/08/07 | 1,664 | 1,700 | 1,652 | 1,694 | 156,700 |
| 2014/08/06 | 1,684 | 1,690 | 1,655 | 1,664 | 188,800 |
| 2014/08/05 | 1,722 | 1,731 | 1,693 | 1,694 | 115,400 |
| 2014/08/04 | 1,746 | 1,753 | 1,725 | 1,729 | 110,000 |
| 2014/08/01 | 1,756 | 1,776 | 1,751 | 1,764 | 111,200 |
| 2014/07/31 | 1,784 | 1,816 | 1,780 | 1,785 | 105,400 |
| 2014/07/30 | 1,804 | 1,820 | 1,779 | 1,788 | 132,300 |
| 2014/07/29 | 1,807 | 1,830 | 1,802 | 1,824 | 202,200 |
| 2014/07/28 | 1,797 | 1,806 | 1,740 | 1,800 | 165,400 |
| 2014/07/25 | 1,793 | 1,798 | 1,784 | 1,795 | 98,200 |
| 2014/07/24 | 1,789 | 1,795 | 1,768 | 1,783 | 131,100 |
| 2014/07/23 | 1,755 | 1,795 | 1,751 | 1,790 | 303,400 |
| 2014/07/22 | 1,730 | 1,749 | 1,721 | 1,747 | 143,900 |
| 2014/07/18 | 1,714 | 1,737 | 1,708 | 1,723 | 102,000 |
| 2014/07/17 | 1,764 | 1,769 | 1,731 | 1,748 | 127,800 |
| 2014/07/16 | 1,730 | 1,761 | 1,715 | 1,748 | 154,600 |
| 2014/07/15 | 1,699 | 1,740 | 1,692 | 1,730 | 125,700 |
| 2014/07/14 | 1,661 | 1,684 | 1,644 | 1,683 | 108,500 |
| 2014/07/11 | 1,650 | 1,667 | 1,637 | 1,661 | 167,500 |
| 2014/07/10 | 1,716 | 1,720 | 1,681 | 1,681 | 119,600 |
| 2014/07/09 | 1,710 | 1,760 | 1,708 | 1,722 | 113,900 |
| 2014/07/08 | 1,747 | 1,759 | 1,720 | 1,745 | 105,400 |
| 2014/07/07 | 1,766 | 1,787 | 1,756 | 1,763 | 99,600 |
| 2014/07/04 | 1,785 | 1,787 | 1,772 | 1,774 | 63,800 |
| 2014/07/03 | 1,794 | 1,794 | 1,772 | 1,777 | 83,500 |
| 2014/07/02 | 1,785 | 1,800 | 1,776 | 1,781 | 119,600 |
| 2014/07/01 | 1,762 | 1,788 | 1,762 | 1,768 | 108,600 |
| 2014/06/30 | 1,716 | 1,758 | 1,716 | 1,755 | 81,800 |
| 2014/06/27 | 1,757 | 1,776 | 1,714 | 1,726 | 113,200 |
| 2014/06/26 | 1,760 | 1,778 | 1,751 | 1,769 | 91,700 |
| 2014/06/25 | 1,772 | 1,800 | 1,764 | 1,765 | 119,400 |
| 2014/06/24 | 1,756 | 1,809 | 1,722 | 1,784 | 173,300 |
| 2014/06/23 | 1,789 | 1,793 | 1,762 | 1,772 | 123,800 |
| 2014/06/20 | 1,772 | 1,783 | 1,741 | 1,779 | 236,300 |
| 2014/06/19 | 1,742 | 1,765 | 1,715 | 1,765 | 250,600 |
| 2014/06/18 | 1,720 | 1,737 | 1,712 | 1,735 | 156,400 |
| 2014/06/17 | 1,712 | 1,723 | 1,706 | 1,711 | 70,700 |
| 2014/06/16 | 1,719 | 1,726 | 1,685 | 1,702 | 99,700 |
| 2014/06/13 | 1,665 | 1,713 | 1,657 | 1,708 | 269,700 |
| 2014/06/12 | 1,653 | 1,685 | 1,652 | 1,672 | 104,300 |
| 2014/06/11 | 1,659 | 1,679 | 1,651 | 1,677 | 103,700 |
| 2014/06/10 | 1,689 | 1,692 | 1,650 | 1,653 | 129,200 |
| 2014/06/09 | 1,663 | 1,682 | 1,658 | 1,676 | 137,100 |
| 2014/06/06 | 1,657 | 1,657 | 1,642 | 1,652 | 120,300 |
| 2014/06/05 | 1,651 | 1,659 | 1,633 | 1,648 | 90,500 |
| 2014/06/04 | 1,630 | 1,649 | 1,604 | 1,646 | 140,400 |
| 2014/06/03 | 1,605 | 1,640 | 1,600 | 1,620 | 174,300 |
| 2014/06/02 | 1,557 | 1,586 | 1,544 | 1,585 | 214,100 |
| 2014/05/30 | 1,541 | 1,556 | 1,514 | 1,525 | 158,900 |
| 2014/05/29 | 1,540 | 1,546 | 1,508 | 1,541 | 202,400 |
| 2014/05/28 | 1,550 | 1,559 | 1,533 | 1,547 | 118,100 |
| 2014/05/27 | 1,547 | 1,568 | 1,541 | 1,545 | 138,200 |
| 2014/05/26 | 1,517 | 1,551 | 1,506 | 1,547 | 136,000 |
| 2014/05/23 | 1,542 | 1,542 | 1,503 | 1,509 | 130,200 |
| 2014/05/22 | 1,484 | 1,534 | 1,479 | 1,523 | 192,300 |
| 2014/05/21 | 1,451 | 1,473 | 1,442 | 1,471 | 109,800 |
| 2014/05/20 | 1,463 | 1,494 | 1,463 | 1,474 | 100,000 |
| 2014/05/19 | 1,502 | 1,505 | 1,463 | 1,471 | 204,100 |
| 2014/05/16 | 1,520 | 1,521 | 1,502 | 1,511 | 158,900 |
| 2014/05/15 | 1,548 | 1,548 | 1,524 | 1,536 | 194,500 |
| 2014/05/14 | 1,556 | 1,582 | 1,536 | 1,565 | 173,700 |
| 2014/05/13 | 1,550 | 1,568 | 1,542 | 1,558 | 111,300 |
| 2014/05/12 | 1,573 | 1,577 | 1,535 | 1,538 | 203,700 |
| 2014/05/09 | 1,570 | 1,604 | 1,570 | 1,582 | 189,300 |
| 2014/05/08 | 1,582 | 1,593 | 1,556 | 1,569 | 178,800 |
| 2014/05/07 | 1,601 | 1,620 | 1,562 | 1,571 | 306,800 |
| 2014/05/02 | 1,606 | 1,650 | 1,605 | 1,621 | 201,300 |
| 2014/05/01 | 1,600 | 1,653 | 1,600 | 1,626 | 371,700 |
| 2014/04/30 | 1,659 | 1,671 | 1,593 | 1,600 | 350,600 |
| 2014/04/28 | 1,661 | 1,669 | 1,637 | 1,646 | 174,300 |
| 2014/04/25 | 1,668 | 1,692 | 1,657 | 1,680 | 123,200 |
| 2014/04/24 | 1,664 | 1,692 | 1,657 | 1,674 | 183,200 |
| 2014/04/23 | 1,645 | 1,666 | 1,630 | 1,653 | 169,200 |
| 2014/04/22 | 1,683 | 1,692 | 1,638 | 1,639 | 158,300 |
| 2014/04/21 | 1,688 | 1,726 | 1,688 | 1,690 | 93,700 |
| 2014/04/18 | 1,696 | 1,709 | 1,684 | 1,699 | 139,600 |
| 2014/04/17 | 1,684 | 1,715 | 1,671 | 1,692 | 243,500 |
| 2014/04/16 | 1,612 | 1,673 | 1,611 | 1,673 | 263,000 |
| 2014/04/15 | 1,581 | 1,603 | 1,571 | 1,599 | 202,800 |
| 2014/04/14 | 1,552 | 1,572 | 1,546 | 1,556 | 146,000 |
| 2014/04/11 | 1,558 | 1,589 | 1,540 | 1,575 | 281,400 |
| 2014/04/10 | 1,598 | 1,624 | 1,578 | 1,590 | 190,700 |
| 2014/04/09 | 1,598 | 1,608 | 1,571 | 1,580 | 271,800 |
| 2014/04/08 | 1,615 | 1,632 | 1,600 | 1,605 | 238,400 |
| 2014/04/07 | 1,662 | 1,671 | 1,639 | 1,645 | 206,600 |
| 2014/04/04 | 1,691 | 1,699 | 1,676 | 1,685 | 163,000 |
| 2014/04/03 | 1,717 | 1,717 | 1,691 | 1,697 | 163,500 |
| 2014/04/02 | 1,712 | 1,720 | 1,693 | 1,697 | 255,400 |
| 2014/04/01 | 1,733 | 1,740 | 1,698 | 1,712 | 252,200 |
| 2014/03/31 | 1,732 | 1,734 | 1,698 | 1,726 | 277,100 |
| 2014/03/28 | 1,670 | 1,696 | 1,642 | 1,693 | 324,200 |
| 2014/03/27 | 1,700 | 1,709 | 1,652 | 1,670 | 644,300 |
| 2014/03/26 | 1,807 | 1,819 | 1,762 | 1,783 | 941,600 |
| 2014/03/25 | 1,838 | 1,844 | 1,771 | 1,784 | 441,100 |
| 2014/03/24 | 1,765 | 1,844 | 1,765 | 1,823 | 381,100 |
| 2014/03/20 | 1,783 | 1,799 | 1,760 | 1,764 | 232,600 |
| 2014/03/19 | 1,814 | 1,819 | 1,764 | 1,782 | 312,900 |
| 2014/03/18 | 1,815 | 1,837 | 1,804 | 1,814 | 154,500 |
| 2014/03/17 | 1,820 | 1,833 | 1,755 | 1,768 | 343,800 |
| 2014/03/14 | 1,860 | 1,882 | 1,844 | 1,847 | 335,100 |
| 2014/03/13 | 1,896 | 1,943 | 1,896 | 1,908 | 488,700 |
| 2014/03/12 | 1,870 | 1,908 | 1,868 | 1,896 | 412,800 |
| 2014/03/11 | 1,881 | 1,889 | 1,865 | 1,888 | 227,900 |
| 2014/03/10 | 1,877 | 1,889 | 1,846 | 1,881 | 324,400 |
| 2014/03/07 | 1,833 | 1,855 | 1,822 | 1,847 | 353,600 |
| 2014/03/06 | 1,770 | 1,810 | 1,769 | 1,803 | 260,400 |
| 2014/03/05 | 1,782 | 1,790 | 1,760 | 1,761 | 232,100 |
| 2014/03/04 | 1,750 | 1,766 | 1,725 | 1,759 | 215,700 |
| 2014/03/03 | 1,775 | 1,777 | 1,742 | 1,768 | 293,100 |
| 2014/02/28 | 1,782 | 1,795 | 1,770 | 1,788 | 267,600 |
| 2014/02/27 | 1,790 | 1,799 | 1,781 | 1,782 | 187,000 |
| 2014/02/26 | 1,804 | 1,821 | 1,788 | 1,788 | 242,500 |
| 2014/02/25 | 1,815 | 1,831 | 1,804 | 1,822 | 138,000 |
| 2014/02/24 | 1,821 | 1,849 | 1,786 | 1,799 | 208,600 |
| 2014/02/21 | 1,800 | 1,825 | 1,784 | 1,815 | 166,200 |
| 2014/02/20 | 1,809 | 1,823 | 1,773 | 1,775 | 271,500 |
| 2014/02/19 | 1,841 | 1,843 | 1,815 | 1,826 | 164,100 |
| 2014/02/18 | 1,815 | 1,859 | 1,783 | 1,854 | 204,600 |
| 2014/02/17 | 1,795 | 1,820 | 1,756 | 1,817 | 111,400 |
| 2014/02/14 | 1,817 | 1,837 | 1,748 | 1,782 | 325,800 |
| 2014/02/13 | 1,858 | 1,863 | 1,830 | 1,839 | 157,600 |
| 2014/02/12 | 1,909 | 1,909 | 1,853 | 1,861 | 273,900 |
| 2014/02/10 | 1,922 | 1,922 | 1,851 | 1,871 | 196,400 |
| 2014/02/07 | 1,830 | 1,852 | 1,819 | 1,848 | 177,500 |
| 2014/02/06 | 1,770 | 1,801 | 1,751 | 1,780 | 210,400 |
| 2014/02/05 | 1,800 | 1,812 | 1,711 | 1,771 | 357,500 |
| 2014/02/04 | 1,735 | 1,792 | 1,715 | 1,739 | 549,400 |
| 2014/02/03 | 1,903 | 1,920 | 1,854 | 1,855 | 309,600 |
| 2014/01/31 | 1,991 | 1,998 | 1,920 | 1,946 | 292,300 |
| 2014/01/30 | 1,980 | 2,001 | 1,952 | 1,967 | 467,400 |
| 2014/01/29 | 2,040 | 2,060 | 2,030 | 2,054 | 199,200 |
| 2014/01/28 | 1,950 | 2,036 | 1,950 | 1,990 | 310,400 |
| 2014/01/27 | 1,940 | 1,966 | 1,933 | 1,950 | 462,700 |
| 2014/01/24 | 2,025 | 2,046 | 2,002 | 2,013 | 547,900 |
| 2014/01/23 | 2,139 | 2,139 | 2,075 | 2,089 | 321,500 |
| 2014/01/22 | 2,150 | 2,150 | 2,088 | 2,122 | 391,900 |
| 2014/01/21 | 2,189 | 2,222 | 2,121 | 2,135 | 469,000 |
| 2014/01/20 | 2,163 | 2,195 | 2,158 | 2,189 | 200,100 |
| 2014/01/17 | 2,123 | 2,161 | 2,122 | 2,156 | 169,400 |
| 2014/01/16 | 2,169 | 2,173 | 2,131 | 2,138 | 202,900 |
| 2014/01/15 | 2,165 | 2,173 | 2,121 | 2,149 | 281,000 |
| 2014/01/14 | 2,102 | 2,150 | 2,080 | 2,115 | 284,900 |
| 2014/01/10 | 2,127 | 2,167 | 2,121 | 2,161 | 245,700 |
| 2014/01/09 | 2,142 | 2,144 | 2,115 | 2,137 | 189,200 |
| 2014/01/08 | 2,120 | 2,148 | 2,113 | 2,147 | 289,700 |
| 2014/01/07 | 2,100 | 2,130 | 2,080 | 2,085 | 239,800 |
| 2014/01/06 | 2,111 | 2,123 | 2,075 | 2,110 | 352,400 |