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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,653 | 1,660 | 1,649 | 1,660 | 60,000 |
| 2017/12/28 | 1,652 | 1,677 | 1,648 | 1,663 | 111,200 |
| 2017/12/27 | 1,631 | 1,653 | 1,631 | 1,652 | 42,000 |
| 2017/12/26 | 1,632 | 1,640 | 1,632 | 1,632 | 74,000 |
| 2017/12/25 | 1,654 | 1,657 | 1,632 | 1,638 | 83,700 |
| 2017/12/22 | 1,651 | 1,669 | 1,651 | 1,652 | 89,500 |
| 2017/12/21 | 1,652 | 1,654 | 1,641 | 1,649 | 49,300 |
| 2017/12/20 | 1,660 | 1,673 | 1,654 | 1,657 | 80,300 |
| 2017/12/19 | 1,661 | 1,675 | 1,661 | 1,663 | 65,300 |
| 2017/12/18 | 1,646 | 1,680 | 1,642 | 1,666 | 150,500 |
| 2017/12/15 | 1,645 | 1,653 | 1,627 | 1,634 | 131,800 |
| 2017/12/14 | 1,669 | 1,670 | 1,647 | 1,653 | 76,300 |
| 2017/12/13 | 1,656 | 1,677 | 1,647 | 1,668 | 136,800 |
| 2017/12/12 | 1,649 | 1,656 | 1,637 | 1,653 | 59,700 |
| 2017/12/11 | 1,636 | 1,649 | 1,625 | 1,649 | 109,800 |
| 2017/12/08 | 1,612 | 1,637 | 1,612 | 1,636 | 120,300 |
| 2017/12/07 | 1,614 | 1,622 | 1,604 | 1,610 | 74,100 |
| 2017/12/06 | 1,619 | 1,629 | 1,599 | 1,609 | 139,300 |
| 2017/12/05 | 1,627 | 1,632 | 1,621 | 1,628 | 82,900 |
| 2017/12/04 | 1,631 | 1,644 | 1,624 | 1,629 | 136,200 |
| 2017/12/01 | 1,647 | 1,658 | 1,618 | 1,619 | 96,100 |
| 2017/11/30 | 1,616 | 1,645 | 1,615 | 1,645 | 126,500 |
| 2017/11/29 | 1,600 | 1,632 | 1,600 | 1,613 | 94,100 |
| 2017/11/28 | 1,615 | 1,623 | 1,599 | 1,603 | 92,900 |
| 2017/11/27 | 1,625 | 1,626 | 1,612 | 1,615 | 83,700 |
| 2017/11/24 | 1,610 | 1,623 | 1,601 | 1,617 | 62,400 |
| 2017/11/22 | 1,634 | 1,634 | 1,617 | 1,620 | 81,300 |
| 2017/11/21 | 1,624 | 1,646 | 1,621 | 1,626 | 109,500 |
| 2017/11/20 | 1,604 | 1,624 | 1,604 | 1,606 | 105,300 |
| 2017/11/17 | 1,620 | 1,629 | 1,600 | 1,606 | 124,100 |
| 2017/11/16 | 1,590 | 1,615 | 1,587 | 1,604 | 98,900 |
| 2017/11/15 | 1,632 | 1,632 | 1,587 | 1,593 | 181,900 |
| 2017/11/14 | 1,641 | 1,658 | 1,637 | 1,637 | 117,300 |
| 2017/11/13 | 1,680 | 1,682 | 1,659 | 1,659 | 95,500 |
| 2017/11/10 | 1,674 | 1,694 | 1,672 | 1,684 | 148,400 |
| 2017/11/09 | 1,720 | 1,737 | 1,681 | 1,707 | 271,900 |
| 2017/11/08 | 1,686 | 1,719 | 1,680 | 1,717 | 341,500 |
| 2017/11/07 | 1,658 | 1,692 | 1,654 | 1,691 | 229,300 |
| 2017/11/06 | 1,668 | 1,679 | 1,658 | 1,672 | 156,700 |
| 2017/11/02 | 1,680 | 1,681 | 1,662 | 1,665 | 96,000 |
| 2017/11/01 | 1,676 | 1,680 | 1,661 | 1,677 | 145,700 |
| 2017/10/31 | 1,687 | 1,689 | 1,673 | 1,676 | 91,500 |
| 2017/10/30 | 1,669 | 1,705 | 1,657 | 1,697 | 284,800 |
| 2017/10/27 | 1,676 | 1,680 | 1,662 | 1,666 | 163,100 |
| 2017/10/26 | 1,660 | 1,672 | 1,657 | 1,662 | 159,800 |
| 2017/10/25 | 1,670 | 1,679 | 1,649 | 1,650 | 171,400 |
| 2017/10/24 | 1,660 | 1,667 | 1,637 | 1,659 | 142,700 |
| 2017/10/23 | 1,659 | 1,673 | 1,652 | 1,667 | 235,500 |
| 2017/10/20 | 1,650 | 1,657 | 1,642 | 1,646 | 239,700 |
| 2017/10/19 | 1,628 | 1,656 | 1,627 | 1,652 | 381,300 |
| 2017/10/18 | 1,565 | 1,631 | 1,565 | 1,628 | 509,400 |
| 2017/10/17 | 1,583 | 1,583 | 1,557 | 1,565 | 96,600 |
| 2017/10/16 | 1,543 | 1,583 | 1,543 | 1,572 | 172,400 |
| 2017/10/13 | 1,539 | 1,545 | 1,529 | 1,543 | 114,500 |
| 2017/10/12 | 1,550 | 1,550 | 1,539 | 1,543 | 76,000 |
| 2017/10/11 | 1,558 | 1,563 | 1,543 | 1,545 | 63,200 |
| 2017/10/10 | 1,562 | 1,562 | 1,550 | 1,558 | 80,100 |
| 2017/10/06 | 1,575 | 1,582 | 1,563 | 1,564 | 110,600 |
| 2017/10/05 | 1,561 | 1,582 | 1,561 | 1,578 | 186,200 |
| 2017/10/04 | 1,562 | 1,567 | 1,552 | 1,559 | 103,800 |
| 2017/10/03 | 1,550 | 1,555 | 1,537 | 1,555 | 108,900 |
| 2017/10/02 | 1,535 | 1,554 | 1,535 | 1,548 | 144,200 |
| 2017/09/29 | 1,550 | 1,550 | 1,521 | 1,529 | 237,800 |
| 2017/09/28 | 1,548 | 1,563 | 1,545 | 1,550 | 180,600 |
| 2017/09/27 | 1,536 | 1,542 | 1,520 | 1,534 | 268,200 |
| 2017/09/26 | 1,550 | 1,565 | 1,542 | 1,561 | 333,400 |
| 2017/09/25 | 1,550 | 1,564 | 1,546 | 1,550 | 184,100 |
| 2017/09/22 | 1,553 | 1,565 | 1,543 | 1,546 | 243,100 |
| 2017/09/21 | 1,579 | 1,581 | 1,551 | 1,553 | 197,700 |
| 2017/09/20 | 1,517 | 1,592 | 1,514 | 1,579 | 637,700 |
| 2017/09/19 | 1,510 | 1,520 | 1,496 | 1,517 | 401,400 |
| 2017/09/15 | 1,523 | 1,527 | 1,497 | 1,503 | 396,500 |
| 2017/09/14 | 1,540 | 1,554 | 1,522 | 1,535 | 285,700 |
| 2017/09/13 | 1,520 | 1,553 | 1,520 | 1,545 | 251,600 |
| 2017/09/12 | 1,500 | 1,521 | 1,499 | 1,511 | 226,500 |
| 2017/09/11 | 1,500 | 1,504 | 1,484 | 1,485 | 163,300 |
| 2017/09/08 | 1,500 | 1,505 | 1,482 | 1,485 | 244,000 |
| 2017/09/07 | 1,523 | 1,525 | 1,499 | 1,503 | 159,300 |
| 2017/09/06 | 1,510 | 1,512 | 1,486 | 1,511 | 292,300 |
| 2017/09/05 | 1,538 | 1,539 | 1,516 | 1,518 | 201,200 |
| 2017/09/04 | 1,590 | 1,593 | 1,531 | 1,532 | 318,300 |
| 2017/09/01 | 1,594 | 1,610 | 1,586 | 1,602 | 255,700 |
| 2017/08/31 | 1,562 | 1,593 | 1,562 | 1,581 | 239,900 |
| 2017/08/30 | 1,537 | 1,562 | 1,537 | 1,560 | 214,000 |
| 2017/08/29 | 1,525 | 1,536 | 1,520 | 1,530 | 120,700 |
| 2017/08/28 | 1,535 | 1,538 | 1,527 | 1,537 | 115,600 |
| 2017/08/25 | 1,519 | 1,531 | 1,514 | 1,530 | 103,700 |
| 2017/08/24 | 1,513 | 1,520 | 1,508 | 1,511 | 120,600 |
| 2017/08/23 | 1,535 | 1,539 | 1,510 | 1,514 | 127,400 |
| 2017/08/22 | 1,522 | 1,523 | 1,512 | 1,516 | 111,100 |
| 2017/08/21 | 1,537 | 1,537 | 1,517 | 1,522 | 137,500 |
| 2017/08/18 | 1,550 | 1,552 | 1,525 | 1,530 | 293,900 |
| 2017/08/17 | 1,556 | 1,572 | 1,544 | 1,571 | 139,700 |
| 2017/08/16 | 1,554 | 1,561 | 1,551 | 1,556 | 94,100 |
| 2017/08/15 | 1,544 | 1,557 | 1,538 | 1,554 | 112,800 |
| 2017/08/14 | 1,548 | 1,549 | 1,526 | 1,533 | 240,800 |
| 2017/08/10 | 1,561 | 1,565 | 1,548 | 1,555 | 161,000 |
| 2017/08/09 | 1,583 | 1,584 | 1,555 | 1,565 | 115,600 |
| 2017/08/08 | 1,590 | 1,594 | 1,576 | 1,582 | 78,200 |
| 2017/08/07 | 1,578 | 1,592 | 1,574 | 1,587 | 118,700 |
| 2017/08/04 | 1,557 | 1,568 | 1,552 | 1,568 | 71,400 |
| 2017/08/03 | 1,556 | 1,559 | 1,548 | 1,555 | 132,100 |
| 2017/08/02 | 1,553 | 1,574 | 1,552 | 1,552 | 107,700 |
| 2017/08/01 | 1,553 | 1,566 | 1,548 | 1,554 | 143,400 |
| 2017/07/31 | 1,575 | 1,580 | 1,551 | 1,553 | 243,000 |
| 2017/07/28 | 1,591 | 1,594 | 1,567 | 1,581 | 178,100 |
| 2017/07/27 | 1,588 | 1,604 | 1,584 | 1,594 | 70,400 |
| 2017/07/26 | 1,618 | 1,619 | 1,582 | 1,586 | 157,700 |
| 2017/07/25 | 1,607 | 1,631 | 1,600 | 1,613 | 173,400 |
| 2017/07/24 | 1,587 | 1,608 | 1,580 | 1,607 | 131,800 |
| 2017/07/21 | 1,570 | 1,589 | 1,568 | 1,589 | 103,700 |
| 2017/07/20 | 1,572 | 1,582 | 1,564 | 1,574 | 129,300 |
| 2017/07/19 | 1,547 | 1,583 | 1,544 | 1,579 | 201,600 |
| 2017/07/18 | 1,497 | 1,546 | 1,495 | 1,544 | 428,000 |
| 2017/07/14 | 1,602 | 1,609 | 1,500 | 1,524 | 946,500 |
| 2017/07/13 | 1,620 | 1,620 | 1,598 | 1,601 | 134,100 |
| 2017/07/12 | 1,624 | 1,634 | 1,609 | 1,612 | 147,700 |
| 2017/07/11 | 1,617 | 1,636 | 1,617 | 1,635 | 99,100 |
| 2017/07/10 | 1,605 | 1,625 | 1,605 | 1,620 | 112,800 |
| 2017/07/07 | 1,600 | 1,616 | 1,600 | 1,607 | 87,500 |
| 2017/07/06 | 1,593 | 1,617 | 1,590 | 1,615 | 131,500 |
| 2017/07/05 | 1,589 | 1,598 | 1,582 | 1,596 | 164,500 |
| 2017/07/04 | 1,600 | 1,601 | 1,585 | 1,588 | 154,500 |
| 2017/07/03 | 1,600 | 1,601 | 1,572 | 1,586 | 335,900 |
| 2017/06/30 | 1,618 | 1,623 | 1,601 | 1,608 | 215,400 |
| 2017/06/29 | 1,625 | 1,637 | 1,625 | 1,633 | 215,500 |
| 2017/06/28 | 1,593 | 1,613 | 1,589 | 1,609 | 136,000 |
| 2017/06/27 | 1,593 | 1,599 | 1,590 | 1,596 | 130,100 |
| 2017/06/26 | 1,581 | 1,597 | 1,570 | 1,593 | 262,200 |
| 2017/06/23 | 1,646 | 1,646 | 1,577 | 1,579 | 604,600 |
| 2017/06/22 | 1,651 | 1,657 | 1,641 | 1,646 | 167,900 |
| 2017/06/21 | 1,678 | 1,678 | 1,649 | 1,650 | 116,100 |
| 2017/06/20 | 1,678 | 1,683 | 1,663 | 1,675 | 88,300 |
| 2017/06/19 | 1,659 | 1,677 | 1,659 | 1,663 | 105,900 |
| 2017/06/16 | 1,660 | 1,684 | 1,656 | 1,656 | 202,000 |
| 2017/06/15 | 1,675 | 1,680 | 1,661 | 1,664 | 66,300 |
| 2017/06/14 | 1,681 | 1,688 | 1,673 | 1,673 | 67,400 |
| 2017/06/13 | 1,675 | 1,690 | 1,670 | 1,680 | 50,300 |
| 2017/06/12 | 1,681 | 1,696 | 1,678 | 1,687 | 74,100 |
| 2017/06/09 | 1,658 | 1,686 | 1,656 | 1,681 | 113,800 |
| 2017/06/08 | 1,678 | 1,681 | 1,658 | 1,658 | 84,200 |
| 2017/06/07 | 1,658 | 1,671 | 1,658 | 1,665 | 67,100 |
| 2017/06/06 | 1,675 | 1,677 | 1,659 | 1,660 | 73,200 |
| 2017/06/05 | 1,687 | 1,687 | 1,663 | 1,678 | 123,100 |
| 2017/06/02 | 1,652 | 1,699 | 1,652 | 1,697 | 161,300 |
| 2017/06/01 | 1,630 | 1,647 | 1,623 | 1,641 | 143,000 |
| 2017/05/31 | 1,639 | 1,650 | 1,629 | 1,630 | 110,600 |
| 2017/05/30 | 1,653 | 1,660 | 1,640 | 1,653 | 98,300 |
| 2017/05/29 | 1,679 | 1,680 | 1,650 | 1,650 | 133,300 |
| 2017/05/26 | 1,701 | 1,715 | 1,683 | 1,683 | 84,700 |
| 2017/05/25 | 1,703 | 1,720 | 1,695 | 1,710 | 85,900 |
| 2017/05/24 | 1,720 | 1,725 | 1,708 | 1,713 | 75,900 |
| 2017/05/23 | 1,715 | 1,715 | 1,699 | 1,707 | 112,300 |
| 2017/05/22 | 1,712 | 1,720 | 1,698 | 1,717 | 102,300 |
| 2017/05/19 | 1,700 | 1,717 | 1,697 | 1,709 | 69,900 |
| 2017/05/18 | 1,670 | 1,699 | 1,651 | 1,695 | 143,800 |
| 2017/05/17 | 1,718 | 1,718 | 1,703 | 1,714 | 69,800 |
| 2017/05/16 | 1,721 | 1,735 | 1,717 | 1,731 | 124,200 |
| 2017/05/15 | 1,716 | 1,726 | 1,711 | 1,721 | 67,100 |
| 2017/05/12 | 1,738 | 1,748 | 1,724 | 1,735 | 106,300 |
| 2017/05/11 | 1,750 | 1,764 | 1,743 | 1,751 | 130,300 |
| 2017/05/10 | 1,718 | 1,747 | 1,712 | 1,746 | 243,800 |
| 2017/05/09 | 1,705 | 1,714 | 1,693 | 1,709 | 98,600 |
| 2017/05/08 | 1,678 | 1,715 | 1,676 | 1,713 | 157,100 |
| 2017/05/02 | 1,638 | 1,669 | 1,638 | 1,662 | 92,300 |
| 2017/05/01 | 1,646 | 1,651 | 1,613 | 1,630 | 192,200 |
| 2017/04/28 | 1,697 | 1,697 | 1,660 | 1,660 | 69,900 |
| 2017/04/27 | 1,684 | 1,694 | 1,679 | 1,693 | 72,500 |
| 2017/04/26 | 1,690 | 1,695 | 1,684 | 1,689 | 89,700 |
| 2017/04/25 | 1,640 | 1,677 | 1,639 | 1,675 | 101,900 |
| 2017/04/24 | 1,649 | 1,654 | 1,631 | 1,640 | 113,900 |
| 2017/04/21 | 1,626 | 1,637 | 1,617 | 1,634 | 88,200 |
| 2017/04/20 | 1,608 | 1,626 | 1,605 | 1,605 | 110,800 |
| 2017/04/19 | 1,585 | 1,605 | 1,576 | 1,599 | 95,400 |
| 2017/04/18 | 1,583 | 1,601 | 1,580 | 1,587 | 72,000 |
| 2017/04/17 | 1,556 | 1,569 | 1,550 | 1,568 | 82,700 |
| 2017/04/14 | 1,535 | 1,562 | 1,530 | 1,559 | 87,600 |
| 2017/04/13 | 1,537 | 1,549 | 1,528 | 1,548 | 105,200 |
| 2017/04/12 | 1,555 | 1,556 | 1,541 | 1,547 | 99,700 |
| 2017/04/11 | 1,571 | 1,571 | 1,552 | 1,564 | 61,700 |
| 2017/04/10 | 1,560 | 1,579 | 1,557 | 1,579 | 86,600 |
| 2017/04/07 | 1,550 | 1,573 | 1,543 | 1,565 | 186,600 |
| 2017/04/06 | 1,561 | 1,561 | 1,522 | 1,536 | 157,600 |
| 2017/04/05 | 1,568 | 1,581 | 1,548 | 1,561 | 153,200 |
| 2017/04/04 | 1,593 | 1,593 | 1,540 | 1,570 | 199,700 |
| 2017/04/03 | 1,602 | 1,610 | 1,575 | 1,598 | 137,300 |
| 2017/03/31 | 1,638 | 1,638 | 1,600 | 1,600 | 162,300 |
| 2017/03/30 | 1,651 | 1,651 | 1,624 | 1,627 | 113,800 |
| 2017/03/29 | 1,678 | 1,695 | 1,640 | 1,657 | 203,800 |
| 2017/03/28 | 1,710 | 1,730 | 1,706 | 1,715 | 261,200 |
| 2017/03/27 | 1,750 | 1,750 | 1,696 | 1,699 | 341,800 |
| 2017/03/24 | 1,741 | 1,764 | 1,736 | 1,763 | 104,900 |
| 2017/03/23 | 1,752 | 1,760 | 1,736 | 1,747 | 70,800 |
| 2017/03/22 | 1,753 | 1,761 | 1,739 | 1,751 | 151,700 |
| 2017/03/21 | 1,791 | 1,798 | 1,785 | 1,786 | 80,700 |
| 2017/03/17 | 1,793 | 1,802 | 1,790 | 1,802 | 68,900 |
| 2017/03/16 | 1,783 | 1,805 | 1,773 | 1,798 | 57,000 |
| 2017/03/15 | 1,796 | 1,797 | 1,782 | 1,795 | 62,400 |
| 2017/03/14 | 1,816 | 1,818 | 1,795 | 1,796 | 69,200 |
| 2017/03/13 | 1,800 | 1,808 | 1,793 | 1,797 | 82,100 |
| 2017/03/10 | 1,800 | 1,812 | 1,795 | 1,809 | 198,100 |
| 2017/03/09 | 1,759 | 1,786 | 1,753 | 1,784 | 165,700 |
| 2017/03/08 | 1,743 | 1,753 | 1,737 | 1,751 | 100,000 |
| 2017/03/07 | 1,722 | 1,744 | 1,722 | 1,740 | 97,400 |
| 2017/03/06 | 1,713 | 1,734 | 1,710 | 1,732 | 113,700 |
| 2017/03/03 | 1,713 | 1,717 | 1,706 | 1,715 | 93,200 |
| 2017/03/02 | 1,705 | 1,725 | 1,700 | 1,719 | 185,300 |
| 2017/03/01 | 1,689 | 1,695 | 1,671 | 1,689 | 146,700 |
| 2017/02/28 | 1,671 | 1,680 | 1,669 | 1,671 | 122,900 |
| 2017/02/27 | 1,678 | 1,678 | 1,656 | 1,661 | 129,800 |
| 2017/02/24 | 1,688 | 1,696 | 1,675 | 1,683 | 117,600 |
| 2017/02/23 | 1,697 | 1,699 | 1,682 | 1,691 | 93,900 |
| 2017/02/22 | 1,702 | 1,705 | 1,688 | 1,690 | 54,600 |
| 2017/02/21 | 1,692 | 1,704 | 1,685 | 1,697 | 82,100 |
| 2017/02/20 | 1,686 | 1,687 | 1,681 | 1,681 | 56,400 |
| 2017/02/17 | 1,683 | 1,690 | 1,680 | 1,686 | 77,700 |
| 2017/02/16 | 1,716 | 1,724 | 1,694 | 1,695 | 107,000 |
| 2017/02/15 | 1,704 | 1,722 | 1,703 | 1,716 | 111,900 |
| 2017/02/14 | 1,713 | 1,719 | 1,685 | 1,685 | 80,800 |
| 2017/02/13 | 1,709 | 1,715 | 1,694 | 1,700 | 90,000 |
| 2017/02/10 | 1,660 | 1,694 | 1,658 | 1,691 | 139,900 |
| 2017/02/09 | 1,652 | 1,656 | 1,637 | 1,640 | 91,100 |
| 2017/02/08 | 1,621 | 1,659 | 1,621 | 1,656 | 118,200 |
| 2017/02/07 | 1,625 | 1,629 | 1,616 | 1,620 | 77,800 |
| 2017/02/06 | 1,650 | 1,664 | 1,632 | 1,632 | 58,100 |
| 2017/02/03 | 1,626 | 1,639 | 1,620 | 1,623 | 106,200 |
| 2017/02/02 | 1,644 | 1,651 | 1,621 | 1,622 | 131,000 |
| 2017/02/01 | 1,627 | 1,638 | 1,615 | 1,633 | 143,200 |
| 2017/01/31 | 1,640 | 1,656 | 1,630 | 1,639 | 161,800 |
| 2017/01/30 | 1,680 | 1,682 | 1,640 | 1,660 | 277,900 |
| 2017/01/27 | 1,745 | 1,745 | 1,678 | 1,680 | 216,200 |
| 2017/01/26 | 1,708 | 1,737 | 1,707 | 1,731 | 145,100 |
| 2017/01/25 | 1,690 | 1,704 | 1,676 | 1,683 | 179,000 |
| 2017/01/24 | 1,688 | 1,694 | 1,666 | 1,668 | 157,200 |
| 2017/01/23 | 1,703 | 1,712 | 1,696 | 1,698 | 128,900 |
| 2017/01/20 | 1,744 | 1,759 | 1,717 | 1,719 | 141,800 |
| 2017/01/19 | 1,758 | 1,761 | 1,741 | 1,744 | 75,900 |
| 2017/01/18 | 1,702 | 1,737 | 1,695 | 1,737 | 118,900 |
| 2017/01/17 | 1,741 | 1,741 | 1,712 | 1,715 | 89,300 |
| 2017/01/16 | 1,759 | 1,766 | 1,741 | 1,745 | 97,800 |
| 2017/01/13 | 1,771 | 1,779 | 1,757 | 1,770 | 105,400 |
| 2017/01/12 | 1,788 | 1,804 | 1,776 | 1,796 | 95,900 |
| 2017/01/11 | 1,772 | 1,798 | 1,769 | 1,793 | 104,000 |
| 2017/01/10 | 1,775 | 1,778 | 1,756 | 1,769 | 101,800 |
| 2017/01/06 | 1,785 | 1,794 | 1,769 | 1,785 | 144,000 |
| 2017/01/05 | 1,809 | 1,818 | 1,795 | 1,806 | 123,600 |
| 2017/01/04 | 1,779 | 1,807 | 1,772 | 1,806 | 226,000 |