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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,542 | 1,543 | 1,525 | 1,530 | 131,100 |
| 2015/12/29 | 1,495 | 1,517 | 1,487 | 1,515 | 106,300 |
| 2015/12/28 | 1,460 | 1,514 | 1,460 | 1,505 | 194,000 |
| 2015/12/25 | 1,495 | 1,497 | 1,445 | 1,450 | 428,900 |
| 2015/12/24 | 1,522 | 1,535 | 1,503 | 1,505 | 250,300 |
| 2015/12/22 | 1,532 | 1,547 | 1,516 | 1,519 | 225,800 |
| 2015/12/21 | 1,560 | 1,561 | 1,523 | 1,529 | 320,500 |
| 2015/12/18 | 1,615 | 1,639 | 1,574 | 1,574 | 237,300 |
| 2015/12/17 | 1,604 | 1,614 | 1,592 | 1,601 | 139,000 |
| 2015/12/16 | 1,569 | 1,587 | 1,562 | 1,576 | 123,100 |
| 2015/12/15 | 1,564 | 1,567 | 1,547 | 1,551 | 181,200 |
| 2015/12/14 | 1,560 | 1,566 | 1,551 | 1,561 | 215,200 |
| 2015/12/11 | 1,573 | 1,588 | 1,571 | 1,576 | 248,200 |
| 2015/12/10 | 1,610 | 1,610 | 1,586 | 1,589 | 219,100 |
| 2015/12/09 | 1,654 | 1,654 | 1,621 | 1,626 | 144,300 |
| 2015/12/08 | 1,664 | 1,673 | 1,652 | 1,656 | 126,900 |
| 2015/12/07 | 1,655 | 1,678 | 1,655 | 1,664 | 145,000 |
| 2015/12/04 | 1,650 | 1,650 | 1,629 | 1,643 | 171,600 |
| 2015/12/03 | 1,654 | 1,664 | 1,652 | 1,664 | 77,800 |
| 2015/12/02 | 1,663 | 1,671 | 1,655 | 1,660 | 68,800 |
| 2015/12/01 | 1,651 | 1,666 | 1,648 | 1,663 | 107,000 |
| 2015/11/30 | 1,653 | 1,656 | 1,640 | 1,648 | 80,100 |
| 2015/11/27 | 1,653 | 1,668 | 1,651 | 1,653 | 100,700 |
| 2015/11/26 | 1,660 | 1,672 | 1,643 | 1,664 | 182,500 |
| 2015/11/25 | 1,650 | 1,672 | 1,649 | 1,660 | 164,200 |
| 2015/11/24 | 1,621 | 1,649 | 1,617 | 1,645 | 147,500 |
| 2015/11/20 | 1,623 | 1,631 | 1,618 | 1,628 | 111,500 |
| 2015/11/19 | 1,626 | 1,637 | 1,618 | 1,624 | 144,000 |
| 2015/11/18 | 1,650 | 1,659 | 1,626 | 1,629 | 118,500 |
| 2015/11/17 | 1,615 | 1,647 | 1,615 | 1,625 | 115,400 |
| 2015/11/16 | 1,606 | 1,636 | 1,598 | 1,613 | 162,200 |
| 2015/11/13 | 1,616 | 1,641 | 1,616 | 1,636 | 100,600 |
| 2015/11/12 | 1,659 | 1,659 | 1,624 | 1,634 | 118,100 |
| 2015/11/11 | 1,650 | 1,668 | 1,640 | 1,659 | 119,200 |
| 2015/11/10 | 1,615 | 1,656 | 1,611 | 1,651 | 159,500 |
| 2015/11/09 | 1,601 | 1,629 | 1,601 | 1,621 | 177,200 |
| 2015/11/06 | 1,620 | 1,620 | 1,596 | 1,604 | 87,100 |
| 2015/11/05 | 1,583 | 1,637 | 1,583 | 1,608 | 198,000 |
| 2015/11/04 | 1,571 | 1,602 | 1,566 | 1,592 | 210,400 |
| 2015/11/02 | 1,562 | 1,567 | 1,551 | 1,564 | 170,100 |
| 2015/10/30 | 1,572 | 1,576 | 1,561 | 1,564 | 197,800 |
| 2015/10/29 | 1,578 | 1,578 | 1,564 | 1,574 | 156,400 |
| 2015/10/28 | 1,563 | 1,583 | 1,563 | 1,575 | 150,200 |
| 2015/10/27 | 1,590 | 1,591 | 1,569 | 1,570 | 167,700 |
| 2015/10/26 | 1,610 | 1,610 | 1,579 | 1,589 | 259,800 |
| 2015/10/23 | 1,599 | 1,611 | 1,573 | 1,578 | 269,400 |
| 2015/10/22 | 1,588 | 1,597 | 1,565 | 1,571 | 147,700 |
| 2015/10/21 | 1,559 | 1,594 | 1,553 | 1,590 | 161,100 |
| 2015/10/20 | 1,587 | 1,591 | 1,557 | 1,563 | 285,500 |
| 2015/10/19 | 1,650 | 1,651 | 1,557 | 1,572 | 552,700 |
| 2015/10/16 | 1,707 | 1,723 | 1,656 | 1,662 | 278,000 |
| 2015/10/15 | 1,667 | 1,701 | 1,667 | 1,696 | 110,600 |
| 2015/10/14 | 1,683 | 1,683 | 1,655 | 1,675 | 140,700 |
| 2015/10/13 | 1,688 | 1,701 | 1,677 | 1,683 | 127,200 |
| 2015/10/09 | 1,677 | 1,702 | 1,674 | 1,688 | 211,400 |
| 2015/10/08 | 1,699 | 1,701 | 1,669 | 1,677 | 152,700 |
| 2015/10/07 | 1,669 | 1,703 | 1,661 | 1,694 | 145,100 |
| 2015/10/06 | 1,669 | 1,698 | 1,664 | 1,667 | 177,900 |
| 2015/10/05 | 1,661 | 1,670 | 1,632 | 1,651 | 127,900 |
| 2015/10/02 | 1,610 | 1,642 | 1,610 | 1,626 | 120,000 |
| 2015/10/01 | 1,617 | 1,659 | 1,596 | 1,646 | 200,600 |
| 2015/09/30 | 1,574 | 1,629 | 1,574 | 1,597 | 287,000 |
| 2015/09/29 | 1,610 | 1,617 | 1,567 | 1,574 | 281,900 |
| 2015/09/28 | 1,625 | 1,645 | 1,605 | 1,637 | 293,900 |
| 2015/09/25 | 1,686 | 1,730 | 1,643 | 1,682 | 473,800 |
| 2015/09/24 | 1,751 | 1,758 | 1,685 | 1,691 | 288,400 |
| 2015/09/18 | 1,778 | 1,780 | 1,750 | 1,773 | 149,300 |
| 2015/09/17 | 1,760 | 1,783 | 1,753 | 1,782 | 166,200 |
| 2015/09/16 | 1,758 | 1,758 | 1,736 | 1,746 | 86,400 |
| 2015/09/15 | 1,756 | 1,785 | 1,736 | 1,737 | 146,300 |
| 2015/09/14 | 1,753 | 1,768 | 1,737 | 1,756 | 119,100 |
| 2015/09/11 | 1,723 | 1,772 | 1,720 | 1,757 | 163,800 |
| 2015/09/10 | 1,701 | 1,743 | 1,686 | 1,739 | 201,900 |
| 2015/09/09 | 1,676 | 1,726 | 1,661 | 1,723 | 250,800 |
| 2015/09/08 | 1,657 | 1,670 | 1,634 | 1,635 | 206,900 |
| 2015/09/07 | 1,653 | 1,667 | 1,632 | 1,656 | 226,800 |
| 2015/09/04 | 1,693 | 1,693 | 1,635 | 1,668 | 237,900 |
| 2015/09/03 | 1,702 | 1,711 | 1,672 | 1,680 | 151,900 |
| 2015/09/02 | 1,661 | 1,705 | 1,653 | 1,661 | 363,500 |
| 2015/09/01 | 1,764 | 1,764 | 1,711 | 1,713 | 292,800 |
| 2015/08/31 | 1,791 | 1,815 | 1,765 | 1,782 | 265,300 |
| 2015/08/28 | 1,795 | 1,816 | 1,775 | 1,805 | 217,000 |
| 2015/08/27 | 1,799 | 1,809 | 1,752 | 1,755 | 206,200 |
| 2015/08/26 | 1,728 | 1,789 | 1,704 | 1,781 | 311,600 |
| 2015/08/25 | 1,624 | 1,756 | 1,607 | 1,671 | 340,700 |
| 2015/08/24 | 1,730 | 1,760 | 1,681 | 1,684 | 388,100 |
| 2015/08/21 | 1,767 | 1,787 | 1,764 | 1,770 | 244,600 |
| 2015/08/20 | 1,805 | 1,816 | 1,791 | 1,798 | 224,700 |
| 2015/08/19 | 1,839 | 1,860 | 1,799 | 1,806 | 336,200 |
| 2015/08/18 | 1,824 | 1,844 | 1,817 | 1,839 | 97,000 |
| 2015/08/17 | 1,821 | 1,826 | 1,810 | 1,820 | 52,300 |
| 2015/08/14 | 1,815 | 1,819 | 1,802 | 1,812 | 87,000 |
| 2015/08/13 | 1,820 | 1,822 | 1,803 | 1,822 | 95,000 |
| 2015/08/12 | 1,838 | 1,845 | 1,816 | 1,824 | 119,400 |
| 2015/08/11 | 1,825 | 1,851 | 1,824 | 1,842 | 146,400 |
| 2015/08/10 | 1,800 | 1,833 | 1,798 | 1,829 | 105,700 |
| 2015/08/07 | 1,808 | 1,809 | 1,797 | 1,806 | 160,800 |
| 2015/08/06 | 1,817 | 1,826 | 1,808 | 1,809 | 66,200 |
| 2015/08/05 | 1,812 | 1,821 | 1,796 | 1,810 | 78,800 |
| 2015/08/04 | 1,804 | 1,819 | 1,796 | 1,810 | 94,100 |
| 2015/08/03 | 1,800 | 1,808 | 1,789 | 1,808 | 100,800 |
| 2015/07/31 | 1,820 | 1,823 | 1,799 | 1,813 | 212,300 |
| 2015/07/30 | 1,838 | 1,874 | 1,813 | 1,820 | 288,700 |
| 2015/07/29 | 1,825 | 1,846 | 1,819 | 1,838 | 111,000 |
| 2015/07/28 | 1,797 | 1,840 | 1,784 | 1,825 | 210,800 |
| 2015/07/27 | 1,840 | 1,840 | 1,813 | 1,826 | 105,000 |
| 2015/07/24 | 1,858 | 1,869 | 1,844 | 1,847 | 96,000 |
| 2015/07/23 | 1,846 | 1,860 | 1,833 | 1,857 | 106,100 |
| 2015/07/22 | 1,848 | 1,864 | 1,833 | 1,842 | 218,300 |
| 2015/07/21 | 1,840 | 1,850 | 1,830 | 1,839 | 150,000 |
| 2015/07/17 | 1,845 | 1,845 | 1,821 | 1,837 | 105,900 |
| 2015/07/16 | 1,843 | 1,848 | 1,833 | 1,839 | 110,000 |
| 2015/07/15 | 1,840 | 1,847 | 1,824 | 1,841 | 172,900 |
| 2015/07/14 | 1,820 | 1,844 | 1,817 | 1,835 | 237,500 |
| 2015/07/13 | 1,779 | 1,802 | 1,765 | 1,795 | 144,400 |
| 2015/07/10 | 1,760 | 1,783 | 1,756 | 1,763 | 120,100 |
| 2015/07/09 | 1,740 | 1,758 | 1,700 | 1,757 | 362,500 |
| 2015/07/08 | 1,783 | 1,789 | 1,760 | 1,760 | 296,100 |
| 2015/07/07 | 1,787 | 1,808 | 1,780 | 1,782 | 141,000 |
| 2015/07/06 | 1,767 | 1,799 | 1,763 | 1,784 | 237,600 |
| 2015/07/03 | 1,808 | 1,820 | 1,808 | 1,814 | 102,600 |
| 2015/07/02 | 1,812 | 1,828 | 1,808 | 1,811 | 140,100 |
| 2015/07/01 | 1,780 | 1,807 | 1,775 | 1,803 | 158,100 |
| 2015/06/30 | 1,782 | 1,786 | 1,759 | 1,775 | 399,100 |
| 2015/06/29 | 1,796 | 1,815 | 1,781 | 1,782 | 329,300 |
| 2015/06/26 | 1,844 | 1,865 | 1,832 | 1,848 | 173,700 |
| 2015/06/25 | 1,843 | 1,855 | 1,828 | 1,844 | 131,400 |
| 2015/06/24 | 1,828 | 1,857 | 1,824 | 1,851 | 213,100 |
| 2015/06/23 | 1,798 | 1,829 | 1,795 | 1,827 | 215,300 |
| 2015/06/22 | 1,791 | 1,802 | 1,781 | 1,785 | 209,700 |
| 2015/06/19 | 1,794 | 1,802 | 1,786 | 1,794 | 163,700 |
| 2015/06/18 | 1,810 | 1,811 | 1,775 | 1,776 | 391,900 |
| 2015/06/17 | 1,817 | 1,823 | 1,810 | 1,814 | 109,800 |
| 2015/06/16 | 1,828 | 1,831 | 1,814 | 1,816 | 104,800 |
| 2015/06/15 | 1,825 | 1,839 | 1,819 | 1,836 | 101,000 |
| 2015/06/12 | 1,834 | 1,841 | 1,821 | 1,831 | 155,400 |
| 2015/06/11 | 1,815 | 1,834 | 1,813 | 1,834 | 100,000 |
| 2015/06/10 | 1,817 | 1,835 | 1,805 | 1,808 | 160,100 |
| 2015/06/09 | 1,831 | 1,844 | 1,819 | 1,820 | 158,000 |
| 2015/06/08 | 1,844 | 1,850 | 1,831 | 1,840 | 105,900 |
| 2015/06/05 | 1,822 | 1,847 | 1,816 | 1,844 | 169,600 |
| 2015/06/04 | 1,826 | 1,847 | 1,822 | 1,826 | 124,800 |
| 2015/06/03 | 1,807 | 1,836 | 1,807 | 1,825 | 90,400 |
| 2015/06/02 | 1,828 | 1,831 | 1,806 | 1,816 | 147,800 |
| 2015/06/01 | 1,831 | 1,833 | 1,806 | 1,828 | 165,300 |
| 2015/05/29 | 1,837 | 1,843 | 1,831 | 1,833 | 109,900 |
| 2015/05/28 | 1,836 | 1,852 | 1,831 | 1,837 | 114,800 |
| 2015/05/27 | 1,839 | 1,850 | 1,827 | 1,836 | 138,300 |
| 2015/05/26 | 1,860 | 1,860 | 1,840 | 1,844 | 108,200 |
| 2015/05/25 | 1,859 | 1,869 | 1,847 | 1,859 | 128,600 |
| 2015/05/22 | 1,840 | 1,856 | 1,826 | 1,856 | 151,300 |
| 2015/05/21 | 1,860 | 1,866 | 1,840 | 1,840 | 198,000 |
| 2015/05/20 | 1,874 | 1,874 | 1,843 | 1,865 | 283,900 |
| 2015/05/19 | 1,855 | 1,871 | 1,853 | 1,864 | 155,500 |
| 2015/05/18 | 1,849 | 1,863 | 1,837 | 1,848 | 100,700 |
| 2015/05/15 | 1,850 | 1,862 | 1,827 | 1,843 | 106,000 |
| 2015/05/14 | 1,842 | 1,861 | 1,827 | 1,834 | 127,700 |
| 2015/05/13 | 1,873 | 1,873 | 1,822 | 1,843 | 162,100 |
| 2015/05/12 | 1,839 | 1,874 | 1,829 | 1,873 | 336,300 |
| 2015/05/11 | 1,797 | 1,845 | 1,796 | 1,825 | 294,300 |
| 2015/05/08 | 1,785 | 1,796 | 1,761 | 1,781 | 201,100 |
| 2015/05/07 | 1,770 | 1,796 | 1,760 | 1,782 | 249,800 |
| 2015/05/01 | 1,790 | 1,800 | 1,756 | 1,775 | 319,000 |
| 2015/04/30 | 1,800 | 1,820 | 1,790 | 1,805 | 327,900 |
| 2015/04/28 | 1,835 | 1,836 | 1,811 | 1,815 | 167,700 |
| 2015/04/27 | 1,826 | 1,841 | 1,815 | 1,829 | 156,300 |
| 2015/04/24 | 1,824 | 1,839 | 1,816 | 1,821 | 131,300 |
| 2015/04/23 | 1,850 | 1,868 | 1,824 | 1,837 | 235,400 |
| 2015/04/22 | 1,816 | 1,841 | 1,815 | 1,838 | 228,500 |
| 2015/04/21 | 1,794 | 1,809 | 1,788 | 1,809 | 198,500 |
| 2015/04/20 | 1,809 | 1,813 | 1,782 | 1,790 | 207,600 |
| 2015/04/17 | 1,824 | 1,852 | 1,810 | 1,818 | 273,700 |
| 2015/04/16 | 1,819 | 1,824 | 1,800 | 1,819 | 186,400 |
| 2015/04/15 | 1,831 | 1,843 | 1,805 | 1,817 | 269,900 |
| 2015/04/14 | 1,818 | 1,846 | 1,804 | 1,828 | 263,100 |
| 2015/04/13 | 1,810 | 1,814 | 1,796 | 1,811 | 159,300 |
| 2015/04/10 | 1,790 | 1,804 | 1,786 | 1,791 | 156,400 |
| 2015/04/09 | 1,810 | 1,812 | 1,774 | 1,783 | 211,000 |
| 2015/04/08 | 1,778 | 1,815 | 1,778 | 1,796 | 251,800 |
| 2015/04/07 | 1,751 | 1,776 | 1,749 | 1,773 | 292,700 |
| 2015/04/06 | 1,740 | 1,753 | 1,731 | 1,736 | 168,500 |
| 2015/04/03 | 1,759 | 1,774 | 1,740 | 1,747 | 275,400 |
| 2015/04/02 | 1,751 | 1,788 | 1,751 | 1,762 | 216,200 |
| 2015/04/01 | 1,771 | 1,780 | 1,743 | 1,752 | 245,800 |
| 2015/03/31 | 1,810 | 1,818 | 1,767 | 1,771 | 290,600 |
| 2015/03/30 | 1,812 | 1,823 | 1,780 | 1,797 | 278,100 |
| 2015/03/27 | 1,800 | 1,847 | 1,798 | 1,816 | 634,500 |
| 2015/03/26 | 1,903 | 1,917 | 1,893 | 1,894 | 682,000 |
| 2015/03/25 | 1,930 | 1,963 | 1,888 | 1,921 | 785,500 |
| 2015/03/24 | 2,068 | 2,079 | 1,962 | 1,965 | 823,200 |
| 2015/03/23 | 2,045 | 2,069 | 2,044 | 2,069 | 576,100 |
| 2015/03/20 | 2,030 | 2,045 | 2,021 | 2,041 | 294,700 |
| 2015/03/19 | 2,034 | 2,040 | 2,015 | 2,033 | 294,800 |
| 2015/03/18 | 2,015 | 2,038 | 1,999 | 2,028 | 402,300 |
| 2015/03/17 | 2,019 | 2,045 | 2,010 | 2,015 | 491,900 |
| 2015/03/16 | 2,010 | 2,010 | 1,977 | 1,991 | 236,100 |
| 2015/03/13 | 1,988 | 2,004 | 1,978 | 1,993 | 361,200 |
| 2015/03/12 | 1,958 | 1,975 | 1,957 | 1,968 | 201,100 |
| 2015/03/11 | 1,940 | 1,963 | 1,935 | 1,951 | 178,100 |
| 2015/03/10 | 1,960 | 1,995 | 1,944 | 1,958 | 414,200 |
| 2015/03/09 | 1,940 | 1,958 | 1,923 | 1,947 | 248,800 |
| 2015/03/06 | 1,903 | 1,944 | 1,903 | 1,940 | 231,900 |
| 2015/03/05 | 1,930 | 1,931 | 1,910 | 1,930 | 250,700 |
| 2015/03/04 | 1,885 | 1,930 | 1,878 | 1,924 | 457,300 |
| 2015/03/03 | 1,906 | 1,914 | 1,873 | 1,887 | 328,400 |
| 2015/03/02 | 1,890 | 1,907 | 1,889 | 1,899 | 252,400 |
| 2015/02/27 | 1,900 | 1,906 | 1,879 | 1,886 | 341,500 |
| 2015/02/26 | 1,900 | 1,919 | 1,888 | 1,897 | 329,400 |
| 2015/02/25 | 1,888 | 1,907 | 1,882 | 1,896 | 345,600 |
| 2015/02/24 | 1,861 | 1,881 | 1,853 | 1,875 | 179,600 |
| 2015/02/23 | 1,874 | 1,893 | 1,850 | 1,864 | 413,700 |
| 2015/02/20 | 1,863 | 1,863 | 1,841 | 1,853 | 207,200 |
| 2015/02/19 | 1,839 | 1,860 | 1,830 | 1,843 | 246,400 |
| 2015/02/18 | 1,825 | 1,836 | 1,825 | 1,830 | 227,500 |
| 2015/02/17 | 1,822 | 1,838 | 1,820 | 1,827 | 247,700 |
| 2015/02/16 | 1,800 | 1,835 | 1,798 | 1,816 | 284,000 |
| 2015/02/13 | 1,775 | 1,792 | 1,766 | 1,785 | 245,600 |
| 2015/02/12 | 1,780 | 1,787 | 1,762 | 1,766 | 235,000 |
| 2015/02/10 | 1,765 | 1,770 | 1,737 | 1,758 | 165,200 |
| 2015/02/09 | 1,754 | 1,783 | 1,750 | 1,762 | 327,300 |
| 2015/02/06 | 1,687 | 1,723 | 1,685 | 1,720 | 255,900 |
| 2015/02/05 | 1,680 | 1,688 | 1,662 | 1,679 | 244,200 |
| 2015/02/04 | 1,665 | 1,691 | 1,657 | 1,674 | 468,000 |
| 2015/02/03 | 1,686 | 1,686 | 1,636 | 1,648 | 528,700 |
| 2015/02/02 | 1,704 | 1,704 | 1,675 | 1,686 | 322,500 |
| 2015/01/30 | 1,774 | 1,781 | 1,707 | 1,710 | 507,700 |
| 2015/01/29 | 1,798 | 1,798 | 1,764 | 1,769 | 223,000 |
| 2015/01/28 | 1,785 | 1,806 | 1,768 | 1,801 | 145,600 |
| 2015/01/27 | 1,800 | 1,806 | 1,761 | 1,787 | 234,600 |
| 2015/01/26 | 1,784 | 1,795 | 1,770 | 1,780 | 209,400 |
| 2015/01/23 | 1,801 | 1,813 | 1,777 | 1,784 | 250,900 |
| 2015/01/22 | 1,795 | 1,801 | 1,771 | 1,775 | 321,200 |
| 2015/01/21 | 1,835 | 1,838 | 1,786 | 1,791 | 334,100 |
| 2015/01/20 | 1,815 | 1,864 | 1,790 | 1,815 | 353,700 |
| 2015/01/19 | 1,807 | 1,827 | 1,795 | 1,805 | 209,100 |
| 2015/01/16 | 1,799 | 1,807 | 1,780 | 1,807 | 199,800 |
| 2015/01/15 | 1,835 | 1,842 | 1,798 | 1,834 | 246,900 |
| 2015/01/14 | 1,830 | 1,844 | 1,818 | 1,829 | 105,400 |
| 2015/01/13 | 1,832 | 1,849 | 1,820 | 1,849 | 146,100 |
| 2015/01/09 | 1,854 | 1,873 | 1,838 | 1,870 | 109,900 |
| 2015/01/08 | 1,840 | 1,855 | 1,835 | 1,851 | 80,200 |
| 2015/01/07 | 1,831 | 1,842 | 1,810 | 1,825 | 176,700 |
| 2015/01/06 | 1,892 | 1,893 | 1,837 | 1,849 | 285,400 |
| 2015/01/05 | 1,920 | 1,933 | 1,901 | 1,914 | 77,000 |