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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,720 | 1,740 | 1,708 | 1,729 | 99,100 |
| 2016/12/29 | 1,756 | 1,756 | 1,715 | 1,724 | 91,700 |
| 2016/12/28 | 1,783 | 1,798 | 1,763 | 1,768 | 129,300 |
| 2016/12/27 | 1,742 | 1,787 | 1,742 | 1,755 | 130,100 |
| 2016/12/26 | 1,769 | 1,773 | 1,739 | 1,742 | 116,800 |
| 2016/12/22 | 1,795 | 1,799 | 1,774 | 1,780 | 110,900 |
| 2016/12/21 | 1,810 | 1,819 | 1,793 | 1,795 | 88,000 |
| 2016/12/20 | 1,793 | 1,822 | 1,793 | 1,810 | 142,400 |
| 2016/12/19 | 1,817 | 1,819 | 1,791 | 1,799 | 105,200 |
| 2016/12/16 | 1,830 | 1,840 | 1,820 | 1,833 | 177,900 |
| 2016/12/15 | 1,820 | 1,834 | 1,813 | 1,820 | 159,300 |
| 2016/12/14 | 1,825 | 1,832 | 1,813 | 1,819 | 140,400 |
| 2016/12/13 | 1,819 | 1,824 | 1,801 | 1,822 | 112,800 |
| 2016/12/12 | 1,837 | 1,851 | 1,791 | 1,824 | 257,000 |
| 2016/12/09 | 1,820 | 1,830 | 1,804 | 1,830 | 193,200 |
| 2016/12/08 | 1,800 | 1,819 | 1,796 | 1,819 | 250,600 |
| 2016/12/07 | 1,780 | 1,795 | 1,774 | 1,795 | 147,500 |
| 2016/12/06 | 1,761 | 1,777 | 1,759 | 1,772 | 170,600 |
| 2016/12/05 | 1,754 | 1,757 | 1,724 | 1,746 | 118,000 |
| 2016/12/02 | 1,699 | 1,772 | 1,699 | 1,765 | 351,300 |
| 2016/12/01 | 1,685 | 1,729 | 1,678 | 1,693 | 268,000 |
| 2016/11/30 | 1,649 | 1,663 | 1,644 | 1,662 | 112,900 |
| 2016/11/29 | 1,633 | 1,648 | 1,624 | 1,647 | 83,900 |
| 2016/11/28 | 1,608 | 1,647 | 1,595 | 1,643 | 193,700 |
| 2016/11/25 | 1,601 | 1,622 | 1,601 | 1,611 | 137,500 |
| 2016/11/24 | 1,625 | 1,630 | 1,614 | 1,616 | 82,400 |
| 2016/11/22 | 1,618 | 1,622 | 1,604 | 1,616 | 82,200 |
| 2016/11/21 | 1,625 | 1,628 | 1,612 | 1,616 | 69,000 |
| 2016/11/18 | 1,620 | 1,625 | 1,610 | 1,623 | 135,700 |
| 2016/11/17 | 1,574 | 1,620 | 1,572 | 1,613 | 273,700 |
| 2016/11/16 | 1,570 | 1,580 | 1,559 | 1,580 | 155,800 |
| 2016/11/15 | 1,555 | 1,570 | 1,546 | 1,561 | 119,000 |
| 2016/11/14 | 1,518 | 1,555 | 1,518 | 1,549 | 187,800 |
| 2016/11/11 | 1,503 | 1,533 | 1,502 | 1,519 | 276,800 |
| 2016/11/10 | 1,495 | 1,497 | 1,465 | 1,492 | 187,800 |
| 2016/11/09 | 1,485 | 1,485 | 1,355 | 1,382 | 212,100 |
| 2016/11/08 | 1,480 | 1,489 | 1,467 | 1,468 | 42,000 |
| 2016/11/07 | 1,464 | 1,494 | 1,464 | 1,479 | 104,700 |
| 2016/11/04 | 1,475 | 1,475 | 1,444 | 1,467 | 169,000 |
| 2016/11/02 | 1,497 | 1,506 | 1,482 | 1,486 | 135,500 |
| 2016/11/01 | 1,510 | 1,520 | 1,495 | 1,520 | 80,700 |
| 2016/10/31 | 1,485 | 1,525 | 1,476 | 1,520 | 220,100 |
| 2016/10/28 | 1,479 | 1,496 | 1,451 | 1,494 | 142,500 |
| 2016/10/27 | 1,460 | 1,478 | 1,450 | 1,471 | 79,600 |
| 2016/10/26 | 1,435 | 1,460 | 1,425 | 1,457 | 105,100 |
| 2016/10/25 | 1,431 | 1,439 | 1,425 | 1,429 | 72,600 |
| 2016/10/24 | 1,423 | 1,427 | 1,405 | 1,421 | 87,100 |
| 2016/10/21 | 1,445 | 1,445 | 1,421 | 1,427 | 82,800 |
| 2016/10/20 | 1,416 | 1,450 | 1,416 | 1,438 | 153,700 |
| 2016/10/19 | 1,414 | 1,414 | 1,392 | 1,412 | 89,200 |
| 2016/10/18 | 1,363 | 1,420 | 1,357 | 1,417 | 154,100 |
| 2016/10/17 | 1,376 | 1,386 | 1,365 | 1,369 | 83,000 |
| 2016/10/14 | 1,357 | 1,380 | 1,352 | 1,379 | 70,700 |
| 2016/10/13 | 1,364 | 1,376 | 1,353 | 1,361 | 57,700 |
| 2016/10/12 | 1,365 | 1,374 | 1,351 | 1,361 | 65,100 |
| 2016/10/11 | 1,374 | 1,387 | 1,366 | 1,379 | 51,300 |
| 2016/10/07 | 1,381 | 1,382 | 1,368 | 1,380 | 102,000 |
| 2016/10/06 | 1,343 | 1,386 | 1,340 | 1,382 | 223,500 |
| 2016/10/05 | 1,316 | 1,336 | 1,308 | 1,335 | 87,000 |
| 2016/10/04 | 1,300 | 1,315 | 1,295 | 1,311 | 95,200 |
| 2016/10/03 | 1,297 | 1,319 | 1,287 | 1,297 | 122,300 |
| 2016/09/30 | 1,306 | 1,309 | 1,274 | 1,290 | 152,600 |
| 2016/09/29 | 1,313 | 1,342 | 1,305 | 1,321 | 119,000 |
| 2016/09/28 | 1,311 | 1,321 | 1,302 | 1,313 | 142,000 |
| 2016/09/27 | 1,337 | 1,364 | 1,320 | 1,345 | 292,900 |
| 2016/09/26 | 1,370 | 1,380 | 1,358 | 1,363 | 194,300 |
| 2016/09/23 | 1,331 | 1,371 | 1,331 | 1,370 | 149,000 |
| 2016/09/21 | 1,345 | 1,362 | 1,332 | 1,361 | 205,800 |
| 2016/09/20 | 1,341 | 1,354 | 1,331 | 1,343 | 62,700 |
| 2016/09/16 | 1,339 | 1,351 | 1,338 | 1,351 | 50,800 |
| 2016/09/15 | 1,363 | 1,363 | 1,331 | 1,336 | 69,700 |
| 2016/09/14 | 1,358 | 1,376 | 1,347 | 1,363 | 89,900 |
| 2016/09/13 | 1,379 | 1,388 | 1,361 | 1,362 | 103,400 |
| 2016/09/12 | 1,358 | 1,378 | 1,358 | 1,373 | 87,900 |
| 2016/09/09 | 1,377 | 1,388 | 1,365 | 1,380 | 113,400 |
| 2016/09/08 | 1,360 | 1,373 | 1,355 | 1,367 | 76,000 |
| 2016/09/07 | 1,349 | 1,370 | 1,330 | 1,367 | 108,700 |
| 2016/09/06 | 1,351 | 1,367 | 1,351 | 1,365 | 64,700 |
| 2016/09/05 | 1,358 | 1,361 | 1,343 | 1,355 | 105,500 |
| 2016/09/02 | 1,312 | 1,343 | 1,306 | 1,341 | 91,700 |
| 2016/09/01 | 1,307 | 1,319 | 1,297 | 1,315 | 51,900 |
| 2016/08/31 | 1,288 | 1,307 | 1,288 | 1,307 | 108,400 |
| 2016/08/30 | 1,272 | 1,281 | 1,263 | 1,281 | 42,800 |
| 2016/08/29 | 1,259 | 1,278 | 1,259 | 1,275 | 76,300 |
| 2016/08/26 | 1,250 | 1,253 | 1,236 | 1,250 | 67,700 |
| 2016/08/25 | 1,245 | 1,256 | 1,235 | 1,254 | 56,700 |
| 2016/08/24 | 1,235 | 1,257 | 1,223 | 1,242 | 52,500 |
| 2016/08/23 | 1,235 | 1,239 | 1,223 | 1,234 | 58,200 |
| 2016/08/22 | 1,230 | 1,241 | 1,220 | 1,238 | 45,200 |
| 2016/08/19 | 1,211 | 1,228 | 1,208 | 1,220 | 40,000 |
| 2016/08/18 | 1,205 | 1,218 | 1,202 | 1,207 | 31,700 |
| 2016/08/17 | 1,200 | 1,219 | 1,200 | 1,215 | 34,900 |
| 2016/08/16 | 1,240 | 1,246 | 1,214 | 1,214 | 56,600 |
| 2016/08/15 | 1,249 | 1,250 | 1,220 | 1,237 | 27,000 |
| 2016/08/12 | 1,243 | 1,252 | 1,238 | 1,245 | 35,200 |
| 2016/08/10 | 1,246 | 1,246 | 1,230 | 1,234 | 61,100 |
| 2016/08/09 | 1,241 | 1,255 | 1,239 | 1,254 | 48,000 |
| 2016/08/08 | 1,220 | 1,249 | 1,219 | 1,249 | 81,700 |
| 2016/08/05 | 1,218 | 1,224 | 1,205 | 1,215 | 41,100 |
| 2016/08/04 | 1,164 | 1,219 | 1,164 | 1,218 | 103,900 |
| 2016/08/03 | 1,172 | 1,190 | 1,161 | 1,162 | 99,800 |
| 2016/08/02 | 1,205 | 1,221 | 1,185 | 1,195 | 60,100 |
| 2016/08/01 | 1,234 | 1,241 | 1,214 | 1,221 | 73,600 |
| 2016/07/29 | 1,220 | 1,257 | 1,200 | 1,252 | 156,000 |
| 2016/07/28 | 1,188 | 1,237 | 1,167 | 1,237 | 168,600 |
| 2016/07/27 | 1,180 | 1,209 | 1,179 | 1,204 | 85,000 |
| 2016/07/26 | 1,207 | 1,207 | 1,166 | 1,172 | 84,800 |
| 2016/07/25 | 1,191 | 1,216 | 1,190 | 1,200 | 74,400 |
| 2016/07/22 | 1,192 | 1,195 | 1,174 | 1,191 | 61,200 |
| 2016/07/21 | 1,230 | 1,230 | 1,190 | 1,206 | 138,200 |
| 2016/07/20 | 1,166 | 1,172 | 1,153 | 1,170 | 59,700 |
| 2016/07/19 | 1,183 | 1,190 | 1,162 | 1,174 | 82,500 |
| 2016/07/15 | 1,160 | 1,190 | 1,160 | 1,176 | 133,900 |
| 2016/07/14 | 1,164 | 1,164 | 1,150 | 1,158 | 88,000 |
| 2016/07/13 | 1,188 | 1,188 | 1,158 | 1,162 | 64,700 |
| 2016/07/12 | 1,117 | 1,168 | 1,117 | 1,149 | 124,600 |
| 2016/07/11 | 1,059 | 1,106 | 1,059 | 1,099 | 132,500 |
| 2016/07/08 | 1,049 | 1,062 | 1,038 | 1,041 | 66,400 |
| 2016/07/07 | 1,058 | 1,086 | 1,042 | 1,049 | 126,400 |
| 2016/07/06 | 1,075 | 1,075 | 1,051 | 1,069 | 89,700 |
| 2016/07/05 | 1,101 | 1,101 | 1,078 | 1,084 | 100,900 |
| 2016/07/04 | 1,100 | 1,109 | 1,090 | 1,107 | 108,400 |
| 2016/07/01 | 1,094 | 1,113 | 1,082 | 1,103 | 73,300 |
| 2016/06/30 | 1,080 | 1,096 | 1,073 | 1,079 | 108,500 |
| 2016/06/29 | 1,056 | 1,065 | 1,034 | 1,065 | 191,000 |
| 2016/06/28 | 1,045 | 1,046 | 1,003 | 1,039 | 124,700 |
| 2016/06/27 | 1,053 | 1,066 | 1,039 | 1,046 | 114,700 |
| 2016/06/24 | 1,149 | 1,157 | 1,034 | 1,043 | 252,800 |
| 2016/06/23 | 1,120 | 1,130 | 1,101 | 1,126 | 66,000 |
| 2016/06/22 | 1,088 | 1,129 | 1,088 | 1,116 | 158,400 |
| 2016/06/21 | 1,080 | 1,102 | 1,069 | 1,097 | 191,500 |
| 2016/06/20 | 1,063 | 1,103 | 1,063 | 1,097 | 205,300 |
| 2016/06/17 | 1,072 | 1,089 | 1,048 | 1,050 | 302,700 |
| 2016/06/16 | 1,095 | 1,103 | 1,059 | 1,065 | 135,300 |
| 2016/06/15 | 1,085 | 1,144 | 1,081 | 1,101 | 187,200 |
| 2016/06/14 | 1,120 | 1,122 | 1,084 | 1,092 | 196,400 |
| 2016/06/13 | 1,170 | 1,170 | 1,127 | 1,128 | 162,600 |
| 2016/06/10 | 1,196 | 1,202 | 1,177 | 1,181 | 118,800 |
| 2016/06/09 | 1,205 | 1,212 | 1,197 | 1,201 | 116,000 |
| 2016/06/08 | 1,208 | 1,217 | 1,201 | 1,217 | 137,100 |
| 2016/06/07 | 1,225 | 1,227 | 1,206 | 1,210 | 70,400 |
| 2016/06/06 | 1,206 | 1,216 | 1,193 | 1,215 | 174,800 |
| 2016/06/03 | 1,240 | 1,247 | 1,231 | 1,236 | 96,900 |
| 2016/06/02 | 1,270 | 1,275 | 1,240 | 1,240 | 114,100 |
| 2016/06/01 | 1,285 | 1,300 | 1,272 | 1,284 | 70,400 |
| 2016/05/31 | 1,270 | 1,298 | 1,270 | 1,298 | 64,800 |
| 2016/05/30 | 1,269 | 1,284 | 1,269 | 1,273 | 71,700 |
| 2016/05/27 | 1,271 | 1,275 | 1,250 | 1,265 | 82,500 |
| 2016/05/26 | 1,280 | 1,291 | 1,259 | 1,265 | 69,700 |
| 2016/05/25 | 1,270 | 1,270 | 1,254 | 1,258 | 87,200 |
| 2016/05/24 | 1,263 | 1,265 | 1,245 | 1,249 | 68,400 |
| 2016/05/23 | 1,271 | 1,271 | 1,242 | 1,268 | 116,400 |
| 2016/05/20 | 1,265 | 1,283 | 1,261 | 1,275 | 69,800 |
| 2016/05/19 | 1,298 | 1,311 | 1,267 | 1,277 | 149,100 |
| 2016/05/18 | 1,290 | 1,302 | 1,277 | 1,289 | 64,700 |
| 2016/05/17 | 1,291 | 1,299 | 1,276 | 1,294 | 47,300 |
| 2016/05/16 | 1,263 | 1,288 | 1,263 | 1,278 | 67,200 |
| 2016/05/13 | 1,295 | 1,302 | 1,265 | 1,272 | 96,900 |
| 2016/05/12 | 1,294 | 1,305 | 1,291 | 1,298 | 34,800 |
| 2016/05/11 | 1,324 | 1,333 | 1,300 | 1,301 | 50,100 |
| 2016/05/10 | 1,300 | 1,319 | 1,281 | 1,314 | 75,700 |
| 2016/05/09 | 1,263 | 1,293 | 1,263 | 1,288 | 61,900 |
| 2016/05/06 | 1,257 | 1,271 | 1,245 | 1,254 | 81,300 |
| 2016/05/02 | 1,250 | 1,276 | 1,238 | 1,252 | 161,100 |
| 2016/04/28 | 1,334 | 1,345 | 1,266 | 1,271 | 154,200 |
| 2016/04/27 | 1,317 | 1,349 | 1,317 | 1,340 | 105,400 |
| 2016/04/26 | 1,343 | 1,362 | 1,307 | 1,327 | 84,600 |
| 2016/04/25 | 1,374 | 1,380 | 1,353 | 1,362 | 107,700 |
| 2016/04/22 | 1,315 | 1,374 | 1,315 | 1,374 | 159,900 |
| 2016/04/21 | 1,322 | 1,336 | 1,311 | 1,330 | 127,800 |
| 2016/04/20 | 1,321 | 1,340 | 1,294 | 1,298 | 89,000 |
| 2016/04/19 | 1,278 | 1,311 | 1,278 | 1,310 | 169,700 |
| 2016/04/18 | 1,252 | 1,269 | 1,233 | 1,258 | 143,600 |
| 2016/04/15 | 1,311 | 1,311 | 1,274 | 1,288 | 101,200 |
| 2016/04/14 | 1,313 | 1,327 | 1,304 | 1,321 | 90,500 |
| 2016/04/13 | 1,280 | 1,296 | 1,264 | 1,289 | 134,600 |
| 2016/04/12 | 1,228 | 1,276 | 1,221 | 1,266 | 128,300 |
| 2016/04/11 | 1,237 | 1,237 | 1,205 | 1,219 | 110,000 |
| 2016/04/08 | 1,211 | 1,256 | 1,202 | 1,239 | 190,500 |
| 2016/04/07 | 1,260 | 1,270 | 1,225 | 1,233 | 179,000 |
| 2016/04/06 | 1,250 | 1,261 | 1,221 | 1,255 | 180,900 |
| 2016/04/05 | 1,289 | 1,293 | 1,249 | 1,251 | 143,000 |
| 2016/04/04 | 1,309 | 1,335 | 1,299 | 1,309 | 122,400 |
| 2016/04/01 | 1,355 | 1,363 | 1,319 | 1,320 | 184,200 |
| 2016/03/31 | 1,380 | 1,405 | 1,353 | 1,353 | 165,500 |
| 2016/03/30 | 1,400 | 1,403 | 1,378 | 1,381 | 159,100 |
| 2016/03/29 | 1,403 | 1,418 | 1,375 | 1,404 | 239,600 |
| 2016/03/28 | 1,461 | 1,461 | 1,421 | 1,436 | 272,000 |
| 2016/03/25 | 1,455 | 1,479 | 1,453 | 1,462 | 264,000 |
| 2016/03/24 | 1,466 | 1,477 | 1,440 | 1,452 | 196,400 |
| 2016/03/23 | 1,495 | 1,509 | 1,475 | 1,478 | 208,500 |
| 2016/03/22 | 1,458 | 1,486 | 1,458 | 1,484 | 202,400 |
| 2016/03/18 | 1,400 | 1,455 | 1,399 | 1,453 | 308,400 |
| 2016/03/17 | 1,408 | 1,416 | 1,386 | 1,403 | 209,700 |
| 2016/03/16 | 1,424 | 1,427 | 1,396 | 1,401 | 156,800 |
| 2016/03/15 | 1,420 | 1,436 | 1,416 | 1,426 | 126,200 |
| 2016/03/14 | 1,430 | 1,448 | 1,419 | 1,425 | 204,200 |
| 2016/03/11 | 1,407 | 1,413 | 1,397 | 1,404 | 232,200 |
| 2016/03/10 | 1,404 | 1,411 | 1,391 | 1,402 | 189,200 |
| 2016/03/09 | 1,410 | 1,410 | 1,381 | 1,400 | 193,600 |
| 2016/03/08 | 1,450 | 1,457 | 1,405 | 1,413 | 255,100 |
| 2016/03/07 | 1,446 | 1,460 | 1,437 | 1,449 | 162,000 |
| 2016/03/04 | 1,408 | 1,453 | 1,406 | 1,435 | 186,400 |
| 2016/03/03 | 1,395 | 1,424 | 1,395 | 1,407 | 189,500 |
| 2016/03/02 | 1,391 | 1,407 | 1,391 | 1,395 | 194,600 |
| 2016/03/01 | 1,344 | 1,372 | 1,334 | 1,371 | 106,800 |
| 2016/02/29 | 1,365 | 1,382 | 1,344 | 1,344 | 116,100 |
| 2016/02/26 | 1,333 | 1,364 | 1,332 | 1,350 | 165,100 |
| 2016/02/25 | 1,317 | 1,346 | 1,297 | 1,325 | 152,900 |
| 2016/02/24 | 1,290 | 1,330 | 1,276 | 1,320 | 92,000 |
| 2016/02/23 | 1,335 | 1,338 | 1,302 | 1,307 | 96,600 |
| 2016/02/22 | 1,313 | 1,333 | 1,290 | 1,327 | 171,100 |
| 2016/02/19 | 1,316 | 1,338 | 1,309 | 1,323 | 160,700 |
| 2016/02/18 | 1,310 | 1,349 | 1,309 | 1,338 | 186,900 |
| 2016/02/17 | 1,266 | 1,298 | 1,253 | 1,289 | 213,300 |
| 2016/02/16 | 1,216 | 1,300 | 1,209 | 1,276 | 198,500 |
| 2016/02/15 | 1,219 | 1,242 | 1,181 | 1,234 | 243,600 |
| 2016/02/12 | 1,150 | 1,182 | 1,129 | 1,129 | 402,200 |
| 2016/02/10 | 1,287 | 1,290 | 1,215 | 1,239 | 267,300 |
| 2016/02/09 | 1,300 | 1,311 | 1,276 | 1,287 | 209,300 |
| 2016/02/08 | 1,321 | 1,371 | 1,314 | 1,360 | 113,700 |
| 2016/02/05 | 1,340 | 1,369 | 1,323 | 1,341 | 153,800 |
| 2016/02/04 | 1,368 | 1,388 | 1,346 | 1,351 | 137,300 |
| 2016/02/03 | 1,420 | 1,420 | 1,365 | 1,382 | 152,800 |
| 2016/02/02 | 1,430 | 1,460 | 1,422 | 1,442 | 199,400 |
| 2016/02/01 | 1,421 | 1,444 | 1,400 | 1,435 | 444,500 |
| 2016/01/29 | 1,284 | 1,376 | 1,274 | 1,376 | 366,800 |
| 2016/01/28 | 1,330 | 1,343 | 1,282 | 1,284 | 279,800 |
| 2016/01/27 | 1,336 | 1,353 | 1,325 | 1,338 | 109,200 |
| 2016/01/26 | 1,354 | 1,354 | 1,308 | 1,310 | 192,100 |
| 2016/01/25 | 1,335 | 1,374 | 1,325 | 1,362 | 148,600 |
| 2016/01/22 | 1,298 | 1,339 | 1,295 | 1,332 | 154,700 |
| 2016/01/21 | 1,277 | 1,350 | 1,273 | 1,273 | 265,100 |
| 2016/01/20 | 1,400 | 1,401 | 1,303 | 1,306 | 418,100 |
| 2016/01/19 | 1,403 | 1,443 | 1,402 | 1,406 | 213,500 |
| 2016/01/18 | 1,406 | 1,430 | 1,392 | 1,426 | 192,200 |
| 2016/01/15 | 1,480 | 1,492 | 1,442 | 1,449 | 146,600 |
| 2016/01/14 | 1,440 | 1,480 | 1,436 | 1,465 | 183,300 |
| 2016/01/13 | 1,451 | 1,498 | 1,443 | 1,488 | 197,300 |
| 2016/01/12 | 1,451 | 1,475 | 1,424 | 1,424 | 234,000 |
| 2016/01/08 | 1,457 | 1,483 | 1,451 | 1,468 | 212,600 |
| 2016/01/07 | 1,480 | 1,497 | 1,470 | 1,471 | 146,300 |
| 2016/01/06 | 1,499 | 1,515 | 1,480 | 1,487 | 162,100 |
| 2016/01/05 | 1,500 | 1,520 | 1,494 | 1,506 | 149,200 |
| 2016/01/04 | 1,524 | 1,535 | 1,502 | 1,508 | 138,300 |