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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,162 | 1,180 | 1,146 | 1,174 | 47,000 |
| 2018/12/27 | 1,178 | 1,178 | 1,143 | 1,163 | 98,000 |
| 2018/12/26 | 1,076 | 1,125 | 1,076 | 1,121 | 102,000 |
| 2018/12/25 | 1,072 | 1,086 | 1,043 | 1,070 | 193,300 |
| 2018/12/21 | 1,131 | 1,134 | 1,101 | 1,115 | 162,700 |
| 2018/12/20 | 1,171 | 1,174 | 1,128 | 1,133 | 104,800 |
| 2018/12/19 | 1,200 | 1,200 | 1,174 | 1,179 | 86,800 |
| 2018/12/18 | 1,228 | 1,228 | 1,196 | 1,201 | 87,100 |
| 2018/12/17 | 1,259 | 1,266 | 1,234 | 1,236 | 86,900 |
| 2018/12/14 | 1,280 | 1,280 | 1,248 | 1,249 | 97,400 |
| 2018/12/13 | 1,264 | 1,281 | 1,264 | 1,265 | 67,500 |
| 2018/12/12 | 1,245 | 1,262 | 1,244 | 1,262 | 42,700 |
| 2018/12/11 | 1,262 | 1,264 | 1,231 | 1,233 | 83,400 |
| 2018/12/10 | 1,272 | 1,272 | 1,253 | 1,264 | 68,200 |
| 2018/12/07 | 1,274 | 1,282 | 1,265 | 1,277 | 59,600 |
| 2018/12/06 | 1,293 | 1,294 | 1,267 | 1,278 | 95,600 |
| 2018/12/05 | 1,296 | 1,306 | 1,290 | 1,290 | 72,900 |
| 2018/12/04 | 1,346 | 1,352 | 1,311 | 1,313 | 83,900 |
| 2018/12/03 | 1,315 | 1,358 | 1,315 | 1,358 | 100,600 |
| 2018/11/30 | 1,295 | 1,313 | 1,290 | 1,312 | 68,000 |
| 2018/11/29 | 1,312 | 1,312 | 1,295 | 1,295 | 40,200 |
| 2018/11/28 | 1,308 | 1,313 | 1,288 | 1,299 | 87,800 |
| 2018/11/27 | 1,304 | 1,322 | 1,304 | 1,310 | 59,300 |
| 2018/11/26 | 1,290 | 1,310 | 1,290 | 1,304 | 38,600 |
| 2018/11/22 | 1,289 | 1,301 | 1,283 | 1,299 | 51,000 |
| 2018/11/21 | 1,290 | 1,295 | 1,283 | 1,288 | 53,100 |
| 2018/11/20 | 1,307 | 1,317 | 1,297 | 1,310 | 34,100 |
| 2018/11/19 | 1,302 | 1,316 | 1,300 | 1,305 | 42,200 |
| 2018/11/16 | 1,311 | 1,324 | 1,305 | 1,305 | 35,000 |
| 2018/11/15 | 1,320 | 1,322 | 1,308 | 1,319 | 39,800 |
| 2018/11/14 | 1,335 | 1,344 | 1,327 | 1,328 | 55,900 |
| 2018/11/13 | 1,353 | 1,354 | 1,333 | 1,335 | 56,600 |
| 2018/11/12 | 1,365 | 1,374 | 1,359 | 1,367 | 33,500 |
| 2018/11/09 | 1,370 | 1,385 | 1,365 | 1,369 | 42,200 |
| 2018/11/08 | 1,355 | 1,377 | 1,355 | 1,369 | 48,400 |
| 2018/11/07 | 1,346 | 1,374 | 1,340 | 1,345 | 69,500 |
| 2018/11/06 | 1,355 | 1,362 | 1,347 | 1,351 | 44,200 |
| 2018/11/05 | 1,354 | 1,357 | 1,345 | 1,349 | 38,900 |
| 2018/11/02 | 1,355 | 1,358 | 1,337 | 1,356 | 74,300 |
| 2018/11/01 | 1,347 | 1,376 | 1,345 | 1,363 | 62,900 |
| 2018/10/31 | 1,351 | 1,364 | 1,348 | 1,364 | 58,500 |
| 2018/10/30 | 1,310 | 1,349 | 1,308 | 1,346 | 117,700 |
| 2018/10/29 | 1,299 | 1,318 | 1,291 | 1,313 | 93,800 |
| 2018/10/26 | 1,286 | 1,320 | 1,286 | 1,304 | 122,100 |
| 2018/10/25 | 1,306 | 1,310 | 1,280 | 1,281 | 138,900 |
| 2018/10/24 | 1,333 | 1,342 | 1,320 | 1,336 | 61,400 |
| 2018/10/23 | 1,352 | 1,352 | 1,328 | 1,330 | 77,300 |
| 2018/10/22 | 1,331 | 1,357 | 1,331 | 1,353 | 47,800 |
| 2018/10/19 | 1,340 | 1,350 | 1,337 | 1,342 | 63,100 |
| 2018/10/18 | 1,379 | 1,384 | 1,353 | 1,353 | 73,000 |
| 2018/10/17 | 1,359 | 1,379 | 1,353 | 1,372 | 137,500 |
| 2018/10/16 | 1,334 | 1,344 | 1,326 | 1,341 | 58,900 |
| 2018/10/15 | 1,365 | 1,365 | 1,330 | 1,330 | 112,100 |
| 2018/10/12 | 1,383 | 1,384 | 1,354 | 1,355 | 215,600 |
| 2018/10/11 | 1,398 | 1,404 | 1,386 | 1,389 | 129,900 |
| 2018/10/10 | 1,431 | 1,441 | 1,425 | 1,432 | 42,500 |
| 2018/10/09 | 1,440 | 1,440 | 1,427 | 1,429 | 45,900 |
| 2018/10/05 | 1,435 | 1,447 | 1,425 | 1,437 | 63,600 |
| 2018/10/04 | 1,440 | 1,448 | 1,430 | 1,444 | 72,100 |
| 2018/10/03 | 1,454 | 1,461 | 1,430 | 1,430 | 63,900 |
| 2018/10/02 | 1,452 | 1,467 | 1,446 | 1,454 | 69,000 |
| 2018/10/01 | 1,450 | 1,453 | 1,437 | 1,440 | 41,500 |
| 2018/09/28 | 1,459 | 1,466 | 1,442 | 1,445 | 99,200 |
| 2018/09/27 | 1,428 | 1,456 | 1,421 | 1,451 | 131,400 |
| 2018/09/26 | 1,473 | 1,473 | 1,426 | 1,432 | 150,400 |
| 2018/09/25 | 1,484 | 1,503 | 1,475 | 1,495 | 338,600 |
| 2018/09/21 | 1,459 | 1,484 | 1,459 | 1,471 | 107,700 |
| 2018/09/20 | 1,450 | 1,462 | 1,450 | 1,455 | 58,700 |
| 2018/09/19 | 1,445 | 1,458 | 1,442 | 1,456 | 71,700 |
| 2018/09/18 | 1,401 | 1,443 | 1,401 | 1,435 | 69,600 |
| 2018/09/14 | 1,402 | 1,409 | 1,399 | 1,404 | 79,400 |
| 2018/09/13 | 1,390 | 1,413 | 1,390 | 1,397 | 57,300 |
| 2018/09/12 | 1,401 | 1,404 | 1,383 | 1,391 | 96,500 |
| 2018/09/11 | 1,414 | 1,414 | 1,399 | 1,406 | 62,000 |
| 2018/09/10 | 1,397 | 1,409 | 1,393 | 1,407 | 84,900 |
| 2018/09/07 | 1,400 | 1,409 | 1,396 | 1,398 | 93,700 |
| 2018/09/06 | 1,414 | 1,417 | 1,404 | 1,410 | 34,600 |
| 2018/09/05 | 1,414 | 1,432 | 1,410 | 1,421 | 70,600 |
| 2018/09/04 | 1,415 | 1,418 | 1,408 | 1,409 | 24,500 |
| 2018/09/03 | 1,420 | 1,424 | 1,404 | 1,411 | 51,600 |
| 2018/08/31 | 1,429 | 1,439 | 1,421 | 1,421 | 48,900 |
| 2018/08/30 | 1,460 | 1,461 | 1,426 | 1,432 | 56,400 |
| 2018/08/29 | 1,451 | 1,468 | 1,451 | 1,459 | 37,800 |
| 2018/08/28 | 1,440 | 1,462 | 1,440 | 1,455 | 78,900 |
| 2018/08/27 | 1,417 | 1,437 | 1,408 | 1,435 | 76,800 |
| 2018/08/24 | 1,415 | 1,417 | 1,403 | 1,405 | 51,800 |
| 2018/08/23 | 1,413 | 1,417 | 1,401 | 1,402 | 47,500 |
| 2018/08/22 | 1,403 | 1,412 | 1,396 | 1,408 | 46,300 |
| 2018/08/21 | 1,414 | 1,419 | 1,398 | 1,402 | 125,800 |
| 2018/08/20 | 1,419 | 1,422 | 1,412 | 1,412 | 46,200 |
| 2018/08/17 | 1,428 | 1,437 | 1,423 | 1,425 | 62,300 |
| 2018/08/16 | 1,410 | 1,427 | 1,400 | 1,427 | 76,600 |
| 2018/08/15 | 1,436 | 1,436 | 1,413 | 1,414 | 49,700 |
| 2018/08/14 | 1,413 | 1,437 | 1,400 | 1,437 | 61,600 |
| 2018/08/13 | 1,415 | 1,415 | 1,390 | 1,394 | 120,400 |
| 2018/08/10 | 1,431 | 1,435 | 1,415 | 1,418 | 84,700 |
| 2018/08/09 | 1,434 | 1,445 | 1,425 | 1,435 | 52,000 |
| 2018/08/08 | 1,440 | 1,455 | 1,425 | 1,427 | 110,800 |
| 2018/08/07 | 1,435 | 1,452 | 1,425 | 1,452 | 45,600 |
| 2018/08/06 | 1,443 | 1,443 | 1,432 | 1,435 | 64,800 |
| 2018/08/03 | 1,482 | 1,485 | 1,443 | 1,445 | 80,500 |
| 2018/08/02 | 1,500 | 1,504 | 1,481 | 1,481 | 46,700 |
| 2018/08/01 | 1,515 | 1,515 | 1,496 | 1,498 | 75,900 |
| 2018/07/31 | 1,485 | 1,519 | 1,485 | 1,507 | 97,200 |
| 2018/07/30 | 1,508 | 1,519 | 1,490 | 1,494 | 96,100 |
| 2018/07/27 | 1,468 | 1,519 | 1,436 | 1,519 | 240,700 |
| 2018/07/26 | 1,456 | 1,467 | 1,449 | 1,457 | 65,800 |
| 2018/07/25 | 1,439 | 1,453 | 1,439 | 1,442 | 33,900 |
| 2018/07/24 | 1,439 | 1,445 | 1,432 | 1,439 | 72,200 |
| 2018/07/23 | 1,425 | 1,452 | 1,425 | 1,438 | 38,100 |
| 2018/07/20 | 1,433 | 1,444 | 1,418 | 1,425 | 52,900 |
| 2018/07/19 | 1,449 | 1,450 | 1,439 | 1,439 | 41,700 |
| 2018/07/18 | 1,442 | 1,456 | 1,435 | 1,441 | 73,400 |
| 2018/07/17 | 1,427 | 1,451 | 1,427 | 1,440 | 83,900 |
| 2018/07/13 | 1,435 | 1,442 | 1,418 | 1,432 | 85,800 |
| 2018/07/12 | 1,434 | 1,442 | 1,413 | 1,427 | 88,400 |
| 2018/07/11 | 1,438 | 1,439 | 1,413 | 1,429 | 105,100 |
| 2018/07/10 | 1,435 | 1,468 | 1,435 | 1,446 | 88,200 |
| 2018/07/09 | 1,417 | 1,429 | 1,404 | 1,429 | 80,800 |
| 2018/07/06 | 1,409 | 1,410 | 1,397 | 1,406 | 86,100 |
| 2018/07/05 | 1,407 | 1,408 | 1,391 | 1,405 | 105,900 |
| 2018/07/04 | 1,416 | 1,426 | 1,405 | 1,409 | 68,600 |
| 2018/07/03 | 1,421 | 1,421 | 1,404 | 1,419 | 110,200 |
| 2018/07/02 | 1,449 | 1,449 | 1,415 | 1,420 | 109,800 |
| 2018/06/29 | 1,443 | 1,449 | 1,429 | 1,449 | 51,100 |
| 2018/06/28 | 1,449 | 1,449 | 1,427 | 1,443 | 82,000 |
| 2018/06/27 | 1,435 | 1,446 | 1,426 | 1,440 | 67,200 |
| 2018/06/26 | 1,430 | 1,433 | 1,414 | 1,432 | 102,900 |
| 2018/06/25 | 1,433 | 1,438 | 1,422 | 1,426 | 81,700 |
| 2018/06/22 | 1,458 | 1,458 | 1,422 | 1,438 | 207,100 |
| 2018/06/21 | 1,476 | 1,484 | 1,457 | 1,457 | 79,700 |
| 2018/06/20 | 1,472 | 1,480 | 1,457 | 1,478 | 100,100 |
| 2018/06/19 | 1,469 | 1,476 | 1,458 | 1,465 | 57,400 |
| 2018/06/18 | 1,492 | 1,492 | 1,460 | 1,466 | 100,400 |
| 2018/06/15 | 1,497 | 1,503 | 1,490 | 1,492 | 71,400 |
| 2018/06/14 | 1,501 | 1,503 | 1,488 | 1,492 | 82,800 |
| 2018/06/13 | 1,501 | 1,508 | 1,501 | 1,504 | 51,400 |
| 2018/06/12 | 1,523 | 1,523 | 1,500 | 1,501 | 64,100 |
| 2018/06/11 | 1,523 | 1,528 | 1,510 | 1,510 | 51,800 |
| 2018/06/08 | 1,530 | 1,540 | 1,525 | 1,525 | 72,100 |
| 2018/06/07 | 1,517 | 1,548 | 1,515 | 1,544 | 88,100 |
| 2018/06/06 | 1,502 | 1,523 | 1,496 | 1,517 | 56,900 |
| 2018/06/05 | 1,516 | 1,516 | 1,495 | 1,506 | 50,300 |
| 2018/06/04 | 1,489 | 1,517 | 1,481 | 1,516 | 102,300 |
| 2018/06/01 | 1,460 | 1,479 | 1,458 | 1,477 | 65,800 |
| 2018/05/31 | 1,482 | 1,483 | 1,460 | 1,462 | 121,300 |
| 2018/05/30 | 1,474 | 1,479 | 1,463 | 1,472 | 106,900 |
| 2018/05/29 | 1,493 | 1,494 | 1,480 | 1,492 | 71,100 |
| 2018/05/28 | 1,505 | 1,505 | 1,486 | 1,493 | 88,800 |
| 2018/05/25 | 1,511 | 1,513 | 1,500 | 1,505 | 122,500 |
| 2018/05/24 | 1,523 | 1,523 | 1,507 | 1,515 | 71,100 |
| 2018/05/23 | 1,523 | 1,533 | 1,518 | 1,523 | 49,900 |
| 2018/05/22 | 1,538 | 1,538 | 1,522 | 1,525 | 56,800 |
| 2018/05/21 | 1,549 | 1,552 | 1,535 | 1,538 | 41,500 |
| 2018/05/18 | 1,544 | 1,555 | 1,534 | 1,552 | 49,100 |
| 2018/05/17 | 1,543 | 1,543 | 1,535 | 1,539 | 23,300 |
| 2018/05/16 | 1,531 | 1,547 | 1,531 | 1,543 | 50,700 |
| 2018/05/15 | 1,537 | 1,543 | 1,528 | 1,533 | 51,100 |
| 2018/05/14 | 1,540 | 1,545 | 1,525 | 1,537 | 70,900 |
| 2018/05/11 | 1,521 | 1,537 | 1,518 | 1,534 | 55,900 |
| 2018/05/10 | 1,515 | 1,527 | 1,509 | 1,521 | 56,200 |
| 2018/05/09 | 1,511 | 1,523 | 1,507 | 1,515 | 68,800 |
| 2018/05/08 | 1,516 | 1,538 | 1,515 | 1,519 | 86,200 |
| 2018/05/07 | 1,540 | 1,541 | 1,516 | 1,522 | 81,700 |
| 2018/05/02 | 1,557 | 1,561 | 1,537 | 1,541 | 98,000 |
| 2018/05/01 | 1,555 | 1,579 | 1,540 | 1,564 | 132,200 |
| 2018/04/27 | 1,627 | 1,630 | 1,529 | 1,571 | 207,800 |
| 2018/04/26 | 1,631 | 1,632 | 1,613 | 1,625 | 58,000 |
| 2018/04/25 | 1,629 | 1,634 | 1,615 | 1,629 | 64,800 |
| 2018/04/24 | 1,614 | 1,634 | 1,614 | 1,631 | 149,000 |
| 2018/04/23 | 1,615 | 1,628 | 1,604 | 1,611 | 78,800 |
| 2018/04/20 | 1,601 | 1,626 | 1,601 | 1,622 | 103,900 |
| 2018/04/19 | 1,614 | 1,620 | 1,600 | 1,611 | 53,100 |
| 2018/04/18 | 1,570 | 1,621 | 1,567 | 1,614 | 118,200 |
| 2018/04/17 | 1,600 | 1,600 | 1,566 | 1,569 | 40,300 |
| 2018/04/16 | 1,597 | 1,615 | 1,586 | 1,599 | 64,000 |
| 2018/04/13 | 1,574 | 1,601 | 1,573 | 1,589 | 82,900 |
| 2018/04/12 | 1,565 | 1,575 | 1,558 | 1,565 | 48,900 |
| 2018/04/11 | 1,555 | 1,569 | 1,545 | 1,563 | 51,500 |
| 2018/04/10 | 1,547 | 1,559 | 1,531 | 1,553 | 53,100 |
| 2018/04/09 | 1,549 | 1,552 | 1,536 | 1,548 | 37,300 |
| 2018/04/06 | 1,564 | 1,569 | 1,547 | 1,550 | 73,300 |
| 2018/04/05 | 1,559 | 1,576 | 1,546 | 1,567 | 87,200 |
| 2018/04/04 | 1,527 | 1,553 | 1,518 | 1,549 | 85,000 |
| 2018/04/03 | 1,512 | 1,523 | 1,501 | 1,519 | 104,100 |
| 2018/04/02 | 1,537 | 1,545 | 1,521 | 1,523 | 49,600 |
| 2018/03/30 | 1,504 | 1,544 | 1,494 | 1,538 | 154,000 |
| 2018/03/29 | 1,516 | 1,521 | 1,478 | 1,495 | 162,800 |
| 2018/03/28 | 1,501 | 1,509 | 1,481 | 1,509 | 196,800 |
| 2018/03/27 | 1,565 | 1,590 | 1,565 | 1,576 | 159,000 |
| 2018/03/26 | 1,531 | 1,560 | 1,525 | 1,560 | 130,400 |
| 2018/03/23 | 1,537 | 1,540 | 1,523 | 1,530 | 141,400 |
| 2018/03/22 | 1,550 | 1,570 | 1,540 | 1,567 | 83,000 |
| 2018/03/20 | 1,538 | 1,565 | 1,532 | 1,561 | 76,000 |
| 2018/03/19 | 1,559 | 1,572 | 1,531 | 1,536 | 90,700 |
| 2018/03/16 | 1,562 | 1,568 | 1,549 | 1,564 | 91,600 |
| 2018/03/15 | 1,565 | 1,580 | 1,545 | 1,558 | 96,900 |
| 2018/03/14 | 1,560 | 1,572 | 1,553 | 1,556 | 51,500 |
| 2018/03/13 | 1,543 | 1,567 | 1,538 | 1,567 | 49,700 |
| 2018/03/12 | 1,539 | 1,552 | 1,537 | 1,552 | 56,000 |
| 2018/03/09 | 1,548 | 1,554 | 1,520 | 1,523 | 87,200 |
| 2018/03/08 | 1,568 | 1,568 | 1,524 | 1,524 | 83,800 |
| 2018/03/07 | 1,545 | 1,573 | 1,545 | 1,550 | 88,500 |
| 2018/03/06 | 1,562 | 1,592 | 1,541 | 1,545 | 123,900 |
| 2018/03/05 | 1,552 | 1,559 | 1,540 | 1,545 | 100,000 |
| 2018/03/02 | 1,541 | 1,564 | 1,541 | 1,557 | 160,000 |
| 2018/03/01 | 1,570 | 1,586 | 1,558 | 1,566 | 176,000 |
| 2018/02/28 | 1,580 | 1,597 | 1,577 | 1,582 | 126,900 |
| 2018/02/27 | 1,588 | 1,594 | 1,577 | 1,583 | 84,400 |
| 2018/02/26 | 1,599 | 1,599 | 1,575 | 1,577 | 60,600 |
| 2018/02/23 | 1,583 | 1,584 | 1,563 | 1,574 | 49,400 |
| 2018/02/22 | 1,566 | 1,566 | 1,549 | 1,564 | 86,900 |
| 2018/02/21 | 1,584 | 1,584 | 1,561 | 1,565 | 67,400 |
| 2018/02/20 | 1,586 | 1,586 | 1,555 | 1,567 | 88,000 |
| 2018/02/19 | 1,560 | 1,597 | 1,554 | 1,596 | 111,300 |
| 2018/02/16 | 1,515 | 1,545 | 1,511 | 1,535 | 109,300 |
| 2018/02/15 | 1,502 | 1,512 | 1,488 | 1,494 | 166,300 |
| 2018/02/14 | 1,513 | 1,531 | 1,484 | 1,488 | 204,400 |
| 2018/02/13 | 1,555 | 1,565 | 1,512 | 1,513 | 185,100 |
| 2018/02/09 | 1,528 | 1,548 | 1,515 | 1,548 | 125,300 |
| 2018/02/08 | 1,588 | 1,598 | 1,568 | 1,575 | 104,600 |
| 2018/02/07 | 1,625 | 1,641 | 1,577 | 1,577 | 110,800 |
| 2018/02/06 | 1,591 | 1,598 | 1,553 | 1,587 | 274,100 |
| 2018/02/05 | 1,660 | 1,670 | 1,642 | 1,652 | 144,100 |
| 2018/02/02 | 1,690 | 1,699 | 1,672 | 1,690 | 81,400 |
| 2018/02/01 | 1,688 | 1,707 | 1,676 | 1,706 | 116,300 |
| 2018/01/31 | 1,670 | 1,687 | 1,653 | 1,669 | 123,600 |
| 2018/01/30 | 1,672 | 1,681 | 1,668 | 1,677 | 113,400 |
| 2018/01/29 | 1,676 | 1,707 | 1,673 | 1,680 | 150,900 |
| 2018/01/26 | 1,745 | 1,755 | 1,662 | 1,684 | 286,800 |
| 2018/01/25 | 1,746 | 1,756 | 1,738 | 1,745 | 109,600 |
| 2018/01/24 | 1,755 | 1,770 | 1,753 | 1,766 | 102,300 |
| 2018/01/23 | 1,750 | 1,767 | 1,738 | 1,762 | 118,700 |
| 2018/01/22 | 1,752 | 1,757 | 1,734 | 1,747 | 122,700 |
| 2018/01/19 | 1,745 | 1,759 | 1,735 | 1,752 | 76,400 |
| 2018/01/18 | 1,765 | 1,774 | 1,741 | 1,742 | 117,000 |
| 2018/01/17 | 1,732 | 1,762 | 1,723 | 1,759 | 108,700 |
| 2018/01/16 | 1,757 | 1,761 | 1,742 | 1,743 | 48,900 |
| 2018/01/15 | 1,756 | 1,765 | 1,742 | 1,757 | 81,500 |
| 2018/01/12 | 1,725 | 1,758 | 1,725 | 1,748 | 137,700 |
| 2018/01/11 | 1,693 | 1,740 | 1,692 | 1,740 | 170,500 |
| 2018/01/10 | 1,710 | 1,731 | 1,701 | 1,710 | 110,500 |
| 2018/01/09 | 1,698 | 1,717 | 1,686 | 1,713 | 130,800 |
| 2018/01/05 | 1,670 | 1,687 | 1,661 | 1,683 | 117,000 |
| 2018/01/04 | 1,677 | 1,682 | 1,647 | 1,666 | 162,300 |