8706 極東証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	407	415	407	415	22,400	415
2011-12-29	409	410	405	407	17,500	407
2011-12-28	407	410	407	407	13,900	407
2011-12-27	408	410	408	410	7,300	410
2011-12-26	412	412	407	410	23,500	410
2011-12-22	411	416	403	405	28,800	405
2011-12-21	415	417	409	411	30,300	411
2011-12-20	406	406	400	404	19,500	404
2011-12-19	404	405	396	400	31,100	400
2011-12-16	405	408	397	398	55,500	398
2011-12-15	412	420	406	408	31,100	408
2011-12-14	420	427	411	411	44,500	411
2011-12-13	421	421	414	418	56,600	418
2011-12-12	424	427	420	421	41,400	421
2011-12-09	425	428	419	421	70,700	421
2011-12-08	438	438	429	431	49,000	431
2011-12-07	434	435	428	430	29,800	430
2011-12-06	433	437	430	430	23,100	430
2011-12-05	436	441	431	434	36,600	434
2011-12-02	443	445	437	438	12,700	438
2011-12-01	444	444	437	441	31,400	441
2011-11-30	431	435	427	434	20,200	434
2011-11-29	437	437	428	436	34,300	436
2011-11-28	420	420	412	416	32,000	416
2011-11-25	408	419	408	412	31,200	412
2011-11-24	406	414	404	408	34,900	408
2011-11-22	398	416	395	416	42,600	416
2011-11-21	389	397	389	397	20,000	397
2011-11-18	392	394	387	389	44,800	389
2011-11-17	398	402	385	400	44,000	400
2011-11-16	408	408	397	400	31,400	400
2011-11-15	407	411	404	406	21,200	406
2011-11-14	410	411	400	410	51,500	410
2011-11-11	427	427	390	400	104,500	400
2011-11-10	433	434	426	431	46,400	431
2011-11-09	432	444	431	441	59,600	441
2011-11-08	442	447	424	429	44,100	429
2011-11-07	455	457	444	449	81,500	449
2011-11-04	473	476	450	450	104,400	450
2011-11-02	488	488	470	472	45,300	472
2011-11-01	500	503	492	492	38,800	492
2011-10-31	510	510	501	501	35,900	501
2011-10-28	513	518	508	508	25,400	508
2011-10-27	510	513	509	512	16,300	512
2011-10-26	513	513	506	510	25,500	510
2011-10-25	512	514	507	512	17,100	512
2011-10-24	511	520	511	512	16,300	512
2011-10-21	512	520	512	512	9,100	512
2011-10-20	521	521	510	517	14,900	517
2011-10-19	523	524	514	519	25,300	519
2011-10-18	530	531	520	521	20,100	521
2011-10-17	532	533	525	527	20,700	527
2011-10-14	531	531	524	525	17,200	525
2011-10-13	542	543	535	537	15,200	537
2011-10-12	539	539	531	535	15,200	535
2011-10-11	537	545	537	545	9,300	545
2011-10-07	530	538	530	532	12,300	532
2011-10-06	534	540	522	530	22,700	530
2011-10-05	536	549	522	522	42,500	522
2011-10-04	526	544	524	532	54,200	532
2011-10-03	537	537	523	531	23,500	531
2011-09-30	554	554	541	547	18,700	547
2011-09-29	542	552	538	551	38,800	551
2011-09-28	535	550	531	550	42,000	550
2011-09-27	535	541	532	541	22,600	541
2011-09-26	530	531	521	525	20,500	525
2011-09-22	542	544	528	529	30,200	529
2011-09-21	545	547	541	541	10,800	541
2011-09-20	547	549	542	544	16,200	544
2011-09-16	532	562	530	562	48,500	562
2011-09-15	530	530	525	529	11,500	529
2011-09-14	534	534	519	520	19,200	520
2011-09-13	521	532	519	532	15,000	532
2011-09-12	530	533	518	518	32,900	518
2011-09-09	535	540	531	531	40,500	531
2011-09-08	539	540	529	534	15,200	534
2011-09-07	531	539	525	535	34,900	535
2011-09-06	532	534	521	524	34,600	524
2011-09-05	537	545	533	534	34,400	534
2011-09-02	549	550	538	545	18,500	545
2011-09-01	560	563	548	552	30,500	552
2011-08-31	557	559	553	554	19,000	554
2011-08-30	551	554	530	552	29,000	552
2011-08-29	535	547	534	547	17,500	547
2011-08-26	537	543	530	534	43,400	534
2011-08-25	539	548	537	538	30,100	538
2011-08-24	552	558	538	539	34,200	539
2011-08-23	548	559	545	549	28,000	549
2011-08-22	551	561	543	545	29,800	545
2011-08-19	547	553	547	551	16,600	551
2011-08-18	562	576	556	556	29,300	556
2011-08-17	561	567	559	562	23,300	562
2011-08-16	567	581	561	567	22,600	567
2011-08-15	559	568	553	567	30,500	567
2011-08-12	554	560	547	549	20,600	549
2011-08-11	540	553	540	548	39,900	548
2011-08-10	559	559	546	548	29,000	548
2011-08-09	530	551	526	549	50,000	549
2011-08-08	550	552	542	549	30,500	549
2011-08-05	551	558	550	557	40,900	557
2011-08-04	571	579	567	567	36,400	567
2011-08-03	572	582	569	571	32,000	571
2011-08-02	578	586	578	582	30,300	582
2011-08-01	574	598	572	586	31,300	586
2011-07-29	584	591	577	577	30,400	577
2011-07-28	591	596	589	594	22,200	594
2011-07-27	596	602	593	594	29,700	594
2011-07-26	593	605	591	602	36,100	602
2011-07-25	603	603	585	595	40,400	595
2011-07-22	605	610	599	610	35,200	610
2011-07-21	603	608	599	605	9,700	605
2011-07-20	603	617	602	603	38,300	603
2011-07-19	601	602	589	600	40,800	600
2011-07-15	595	602	595	602	29,000	602
2011-07-14	597	599	593	596	23,900	596
2011-07-13	585	597	585	596	17,200	596
2011-07-12	590	596	585	589	27,100	589
2011-07-11	590	596	590	596	31,200	596
2011-07-08	595	600	594	594	18,700	594
2011-07-07	591	597	589	594	35,800	594
2011-07-06	585	592	582	590	37,800	590
2011-07-05	598	600	582	593	58,400	593
2011-07-04	587	602	587	601	40,000	601
2011-07-01	577	582	573	582	46,300	582
2011-06-30	570	573	564	572	31,000	572
2011-06-29	560	570	557	570	26,700	570
2011-06-28	559	559	553	556	23,300	556
2011-06-27	556	559	553	554	29,500	554
2011-06-24	556	564	556	558	54,500	558
2011-06-23	558	562	555	558	14,200	558
2011-06-22	552	563	552	563	35,400	563
2011-06-21	550	552	549	552	29,000	552
2011-06-20	545	552	544	548	18,900	548
2011-06-17	547	552	545	545	41,300	545
2011-06-16	550	551	546	549	38,900	549
2011-06-15	550	555	550	551	38,900	551
2011-06-14	552	553	544	549	57,000	549
2011-06-13	559	559	544	558	46,600	558
2011-06-10	554	566	549	558	78,500	558
2011-06-09	549	559	549	556	20,100	556
2011-06-08	553	559	547	555	39,000	555
2011-06-07	538	550	532	550	46,200	550
2011-06-06	538	539	534	538	29,800	538
2011-06-03	532	545	532	537	41,100	537
2011-06-02	534	539	529	537	17,400	537
2011-06-01	545	547	534	543	31,300	543
2011-05-31	522	544	522	544	35,200	544
2011-05-30	518	522	518	521	20,100	521
2011-05-27	517	520	510	518	25,000	518
2011-05-26	511	516	509	515	27,100	515
2011-05-25	509	514	507	513	17,400	513
2011-05-24	515	515	503	509	17,500	509
2011-05-23	505	508	502	506	18,000	506
2011-05-20	508	514	505	505	13,900	505
2011-05-19	514	515	502	508	36,900	508
2011-05-18	510	511	501	510	15,600	510
2011-05-17	508	513	508	511	19,700	511
2011-05-16	525	525	492	508	91,700	508
2011-05-13	530	536	520	524	43,800	524
2011-05-12	537	540	532	532	23,200	532
2011-05-11	535	540	535	537	27,600	537
2011-05-10	533	538	529	534	38,900	534
2011-05-09	540	540	528	528	39,100	528
2011-05-06	545	545	534	536	32,400	536
2011-05-02	526	555	526	550	103,600	550
2011-04-28	519	526	516	526	26,300	526
2011-04-27	516	522	513	513	34,900	513
2011-04-26	522	522	515	516	35,600	516
2011-04-25	520	523	515	518	21,400	518
2011-04-22	515	520	513	518	19,000	518
2011-04-21	523	523	513	516	32,000	516
2011-04-20	516	525	516	518	37,300	518
2011-04-19	516	524	513	514	37,600	514
2011-04-18	535	535	519	520	28,500	520
2011-04-15	527	535	525	529	41,800	529
2011-04-14	521	528	514	520	32,800	520
2011-04-13	517	526	517	523	26,500	523
2011-04-12	522	529	510	518	28,600	518
2011-04-11	539	539	523	528	28,100	528
2011-04-08	506	540	506	536	64,800	536
2011-04-07	508	522	508	511	56,800	511
2011-04-06	521	527	512	512	61,200	512
2011-04-05	545	546	527	531	70,800	531
2011-04-04	571	571	550	550	53,200	550
2011-04-01	572	579	560	565	64,900	565
2011-03-31	584	585	572	585	72,000	585
2011-03-30	569	578	556	577	44,000	577
2011-03-29	580	580	550	574	114,800	574
2011-03-28	594	596	588	594	93,500	594
2011-03-25	589	600	588	591	95,900	591
2011-03-24	603	603	587	587	79,500	587
2011-03-23	605	605	585	598	84,900	598
2011-03-22	581	600	579	595	109,500	595
2011-03-18	541	565	535	550	114,500	550
2011-03-17	500	540	500	539	121,400	539
2011-03-16	475	534	475	519	136,400	519
2011-03-15	560	563	462	476	157,000	476
2011-03-14	556	609	556	562	166,100	562
2011-03-11	660	665	656	656	95,000	656
2011-03-10	665	670	662	663	72,100	663
2011-03-09	669	671	663	663	40,500	663
2011-03-08	667	672	662	663	46,300	663
2011-03-07	670	672	660	667	54,000	667
2011-03-04	679	679	671	671	64,800	671
2011-03-03	674	680	670	673	57,300	673
2011-03-02	684	684	673	674	62,200	674
2011-03-01	677	694	677	688	74,500	688
2011-02-28	675	681	665	677	83,300	677
2011-02-25	655	669	655	669	52,400	669
2011-02-24	671	675	653	655	99,500	655
2011-02-23	673	680	670	670	67,200	670
2011-02-22	697	697	680	682	66,700	682
2011-02-21	699	700	694	699	77,200	699
2011-02-18	697	700	696	699	50,200	699
2011-02-17	700	700	696	696	54,600	696
2011-02-16	697	701	695	695	37,800	695
2011-02-15	700	701	696	697	30,000	697
2011-02-14	697	701	695	701	35,800	701
2011-02-10	696	698	691	697	25,200	697
2011-02-09	698	699	691	698	25,300	698
2011-02-08	693	698	692	692	18,100	692
2011-02-07	692	699	691	692	25,500	692
2011-02-04	691	696	690	690	29,000	690
2011-02-03	679	695	677	692	41,300	692
2011-02-02	675	690	675	683	59,700	683
2011-02-01	694	696	673	676	56,900	676
2011-01-31	690	704	687	687	72,500	687
2011-01-28	700	703	692	698	67,100	698
2011-01-27	695	703	689	700	57,700	700
2011-01-26	702	702	693	694	44,900	694
2011-01-25	690	704	689	701	84,000	701
2011-01-24	691	695	689	692	48,800	692
2011-01-21	699	699	687	694	104,700	694
2011-01-20	700	702	696	699	49,400	699
2011-01-19	695	704	695	702	41,700	702
2011-01-18	696	701	694	695	33,600	695
2011-01-17	705	705	696	697	29,700	697
2011-01-14	700	707	697	701	59,700	701
2011-01-13	703	705	698	701	68,700	701
2011-01-12	700	702	696	696	71,200	696
2011-01-11	702	702	697	698	37,000	698
2011-01-07	702	702	698	700	53,500	700
2011-01-06	703	704	699	702	63,600	702
2011-01-05	705	705	696	697	49,700	697
2011-01-04	707	711	702	704	42,000	704

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31