8706 極東証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,768 | 1,800 | 1,748 | 1,796 | 127,200 | 1,796 |
| 2005-12-29 | 1,708 | 1,760 | 1,707 | 1,748 | 272,700 | 1,748 |
| 2005-12-28 | 1,640 | 1,710 | 1,636 | 1,698 | 144,900 | 1,698 |
| 2005-12-27 | 1,635 | 1,640 | 1,610 | 1,612 | 101,800 | 1,612 |
| 2005-12-26 | 1,600 | 1,636 | 1,589 | 1,635 | 135,100 | 1,635 |
| 2005-12-22 | 1,565 | 1,573 | 1,535 | 1,552 | 56,200 | 1,552 |
| 2005-12-21 | 1,542 | 1,559 | 1,542 | 1,553 | 48,300 | 1,553 |
| 2005-12-20 | 1,536 | 1,540 | 1,525 | 1,533 | 45,600 | 1,533 |
| 2005-12-19 | 1,520 | 1,538 | 1,510 | 1,532 | 29,300 | 1,532 |
| 2005-12-16 | 1,515 | 1,528 | 1,495 | 1,525 | 100,000 | 1,525 |
| 2005-12-15 | 1,569 | 1,569 | 1,490 | 1,495 | 173,000 | 1,495 |
| 2005-12-14 | 1,580 | 1,588 | 1,545 | 1,570 | 74,000 | 1,570 |
| 2005-12-13 | 1,611 | 1,620 | 1,561 | 1,575 | 76,800 | 1,575 |
| 2005-12-12 | 1,601 | 1,603 | 1,581 | 1,591 | 65,200 | 1,591 |
| 2005-12-09 | 1,560 | 1,580 | 1,540 | 1,571 | 39,000 | 1,571 |
| 2005-12-08 | 1,595 | 1,595 | 1,530 | 1,540 | 74,400 | 1,540 |
| 2005-12-07 | 1,599 | 1,599 | 1,575 | 1,587 | 61,600 | 1,587 |
| 2005-12-06 | 1,600 | 1,600 | 1,530 | 1,583 | 102,000 | 1,583 |
| 2005-12-05 | 1,550 | 1,619 | 1,540 | 1,600 | 260,100 | 1,600 |
| 2005-12-02 | 1,470 | 1,510 | 1,460 | 1,500 | 200,700 | 1,500 |
| 2005-12-01 | 1,455 | 1,473 | 1,440 | 1,470 | 40,100 | 1,470 |
| 2005-11-30 | 1,457 | 1,462 | 1,442 | 1,462 | 58,700 | 1,462 |
| 2005-11-29 | 1,467 | 1,467 | 1,444 | 1,455 | 24,300 | 1,455 |
| 2005-11-28 | 1,450 | 1,470 | 1,432 | 1,468 | 100,200 | 1,468 |
| 2005-11-25 | 1,410 | 1,438 | 1,409 | 1,438 | 33,400 | 1,438 |
| 2005-11-24 | 1,420 | 1,444 | 1,420 | 1,422 | 53,100 | 1,422 |
| 2005-11-22 | 1,443 | 1,443 | 1,410 | 1,420 | 42,800 | 1,420 |
| 2005-11-21 | 1,445 | 1,455 | 1,442 | 1,449 | 129,300 | 1,449 |
| 2005-11-18 | 1,410 | 1,443 | 1,390 | 1,443 | 147,400 | 1,443 |
| 2005-11-17 | 1,365 | 1,410 | 1,350 | 1,410 | 112,400 | 1,410 |
| 2005-11-16 | 1,350 | 1,350 | 1,312 | 1,349 | 52,900 | 1,349 |
| 2005-11-15 | 1,365 | 1,367 | 1,341 | 1,358 | 17,800 | 1,358 |
| 2005-11-14 | 1,396 | 1,400 | 1,360 | 1,377 | 28,800 | 1,377 |
| 2005-11-11 | 1,350 | 1,440 | 1,350 | 1,393 | 51,000 | 1,393 |
| 2005-11-10 | 1,400 | 1,412 | 1,339 | 1,365 | 134,400 | 1,365 |
| 2005-11-09 | 1,457 | 1,463 | 1,421 | 1,431 | 106,400 | 1,431 |
| 2005-11-08 | 1,440 | 1,500 | 1,440 | 1,497 | 401,300 | 1,497 |
| 2005-11-07 | 1,379 | 1,459 | 1,370 | 1,430 | 277,100 | 1,430 |
| 2005-11-04 | 1,318 | 1,353 | 1,300 | 1,350 | 143,700 | 1,350 |
| 2005-11-02 | 1,311 | 1,324 | 1,286 | 1,301 | 94,800 | 1,301 |
| 2005-11-01 | 1,325 | 1,325 | 1,300 | 1,319 | 75,500 | 1,319 |
| 2005-10-31 | 1,331 | 1,335 | 1,323 | 1,329 | 37,600 | 1,329 |
| 2005-10-28 | 1,315 | 1,338 | 1,308 | 1,318 | 64,500 | 1,318 |
| 2005-10-27 | 1,308 | 1,337 | 1,306 | 1,308 | 50,800 | 1,308 |
| 2005-10-26 | 1,320 | 1,360 | 1,310 | 1,321 | 102,800 | 1,321 |
| 2005-10-25 | 1,305 | 1,378 | 1,305 | 1,340 | 216,200 | 1,340 |
| 2005-10-24 | 1,285 | 1,290 | 1,260 | 1,289 | 56,500 | 1,289 |
| 2005-10-21 | 1,251 | 1,279 | 1,251 | 1,268 | 60,500 | 1,268 |
| 2005-10-20 | 1,275 | 1,310 | 1,265 | 1,288 | 94,700 | 1,288 |
| 2005-10-19 | 1,260 | 1,280 | 1,210 | 1,241 | 82,900 | 1,241 |
| 2005-10-18 | 1,319 | 1,330 | 1,288 | 1,300 | 48,600 | 1,300 |
| 2005-10-17 | 1,390 | 1,390 | 1,330 | 1,339 | 40,500 | 1,339 |
| 2005-10-14 | 1,398 | 1,399 | 1,363 | 1,389 | 63,900 | 1,389 |
| 2005-10-13 | 1,353 | 1,380 | 1,342 | 1,378 | 22,200 | 1,378 |
| 2005-10-12 | 1,420 | 1,438 | 1,380 | 1,380 | 199,000 | 1,380 |
| 2005-10-11 | 1,345 | 1,385 | 1,320 | 1,380 | 43,700 | 1,380 |
| 2005-10-07 | 1,297 | 1,349 | 1,254 | 1,349 | 56,900 | 1,349 |
| 2005-10-06 | 1,371 | 1,390 | 1,300 | 1,337 | 106,800 | 1,337 |
| 2005-10-05 | 1,398 | 1,410 | 1,320 | 1,397 | 202,300 | 1,397 |
| 2005-10-04 | 1,400 | 1,440 | 1,390 | 1,397 | 214,800 | 1,397 |
| 2005-10-03 | 1,300 | 1,470 | 1,290 | 1,430 | 540,100 | 1,430 |
| 2005-09-30 | 1,250 | 1,300 | 1,230 | 1,279 | 149,400 | 1,279 |
| 2005-09-29 | 1,188 | 1,308 | 1,150 | 1,307 | 445,300 | 1,307 |
| 2005-09-28 | 1,110 | 1,120 | 1,100 | 1,108 | 106,900 | 1,108 |
| 2005-09-27 | 1,142 | 1,142 | 1,100 | 1,122 | 131,900 | 1,122 |
| 2005-09-26 | 1,142 | 1,150 | 1,120 | 1,140 | 168,600 | 1,140 |
| 2005-09-22 | 1,158 | 1,158 | 1,130 | 1,143 | 238,700 | 1,143 |
| 2005-09-21 | 1,135 | 1,170 | 1,127 | 1,165 | 293,000 | 1,165 |
| 2005-09-20 | 1,080 | 1,146 | 1,076 | 1,135 | 499,600 | 1,135 |
| 2005-09-16 | 1,010 | 1,080 | 1,010 | 1,070 | 420,900 | 1,070 |
| 2005-09-15 | 1,000 | 1,006 | 995 | 1,000 | 153,200 | 1,000 |
| 2005-09-14 | 990 | 1,010 | 990 | 1,000 | 220,900 | 1,000 |
| 2005-09-13 | 975 | 995 | 970 | 982 | 200,200 | 982 |
| 2005-09-12 | 970 | 975 | 963 | 970 | 90,100 | 970 |
| 2005-09-09 | 953 | 963 | 953 | 961 | 70,900 | 961 |
| 2005-09-08 | 965 | 966 | 945 | 953 | 57,400 | 953 |
| 2005-09-07 | 962 | 970 | 962 | 966 | 85,800 | 966 |
| 2005-09-06 | 960 | 965 | 959 | 962 | 70,000 | 962 |
| 2005-09-05 | 960 | 960 | 952 | 958 | 50,300 | 958 |
| 2005-09-02 | 955 | 961 | 941 | 954 | 186,100 | 954 |
| 2005-09-01 | 960 | 963 | 950 | 959 | 117,600 | 959 |
| 2005-08-31 | 971 | 973 | 960 | 960 | 127,900 | 960 |
| 2005-08-30 | 974 | 976 | 967 | 970 | 98,000 | 970 |
| 2005-08-29 | 977 | 977 | 965 | 972 | 73,100 | 972 |
| 2005-08-26 | 960 | 976 | 955 | 970 | 171,600 | 970 |
| 2005-08-25 | 950 | 958 | 945 | 955 | 69,000 | 955 |
| 2005-08-24 | 935 | 965 | 930 | 960 | 188,900 | 960 |
| 2005-08-23 | 930 | 960 | 923 | 944 | 149,200 | 944 |
| 2005-08-22 | 910 | 924 | 908 | 920 | 61,600 | 920 |
| 2005-08-19 | 917 | 917 | 908 | 908 | 52,400 | 908 |
| 2005-08-18 | 914 | 922 | 912 | 915 | 59,400 | 915 |
| 2005-08-17 | 922 | 922 | 911 | 913 | 46,900 | 913 |
| 2005-08-16 | 923 | 923 | 911 | 920 | 34,500 | 920 |
| 2005-08-15 | 906 | 920 | 906 | 920 | 47,700 | 920 |
| 2005-08-12 | 910 | 925 | 908 | 908 | 112,800 | 908 |
| 2005-08-11 | 900 | 908 | 895 | 907 | 185,200 | 907 |
| 2005-08-10 | 870 | 907 | 870 | 890 | 153,800 | 890 |
| 2005-08-09 | 860 | 871 | 860 | 870 | 76,300 | 870 |
| 2005-08-08 | 870 | 875 | 860 | 870 | 72,100 | 870 |
| 2005-08-05 | 886 | 887 | 870 | 879 | 111,100 | 879 |
| 2005-08-04 | 889 | 889 | 869 | 876 | 62,400 | 876 |
| 2005-08-03 | 886 | 894 | 885 | 885 | 65,000 | 885 |
| 2005-08-02 | 880 | 895 | 875 | 885 | 138,900 | 885 |
| 2005-08-01 | 877 | 885 | 870 | 870 | 76,600 | 870 |
| 2005-07-29 | 889 | 889 | 870 | 877 | 55,500 | 877 |
| 2005-07-28 | 885 | 893 | 877 | 881 | 171,400 | 881 |
| 2005-07-27 | 860 | 888 | 859 | 877 | 172,700 | 877 |
| 2005-07-26 | 846 | 859 | 835 | 856 | 84,500 | 856 |
| 2005-07-25 | 849 | 849 | 835 | 842 | 53,000 | 842 |
| 2005-07-22 | 841 | 850 | 841 | 846 | 15,500 | 846 |
| 2005-07-21 | 859 | 860 | 840 | 847 | 63,200 | 847 |
| 2005-07-20 | 865 | 865 | 852 | 860 | 39,500 | 860 |
| 2005-07-19 | 869 | 869 | 830 | 865 | 80,900 | 865 |
| 2005-07-15 | 850 | 859 | 849 | 858 | 36,200 | 858 |
| 2005-07-14 | 844 | 849 | 840 | 848 | 40,200 | 848 |
| 2005-07-13 | 835 | 842 | 830 | 842 | 17,900 | 842 |
| 2005-07-12 | 850 | 852 | 831 | 837 | 41,000 | 837 |
| 2005-07-11 | 865 | 866 | 855 | 856 | 41,200 | 856 |
| 2005-07-08 | 860 | 869 | 855 | 866 | 80,400 | 866 |
| 2005-07-07 | 868 | 868 | 860 | 868 | 66,000 | 868 |
| 2005-07-06 | 858 | 870 | 853 | 869 | 73,200 | 869 |
| 2005-07-05 | 856 | 860 | 848 | 860 | 49,400 | 860 |
| 2005-07-04 | 849 | 860 | 841 | 860 | 114,900 | 860 |
| 2005-07-01 | 826 | 840 | 826 | 837 | 69,200 | 837 |
| 2005-06-30 | 826 | 831 | 823 | 825 | 74,000 | 825 |
| 2005-06-29 | 823 | 826 | 820 | 824 | 29,000 | 824 |
| 2005-06-28 | 825 | 828 | 821 | 821 | 39,000 | 821 |
| 2005-06-27 | 831 | 833 | 823 | 826 | 66,000 | 826 |
| 2005-06-24 | 823 | 825 | 822 | 823 | 33,000 | 823 |
| 2005-06-23 | 822 | 830 | 820 | 828 | 57,000 | 828 |
| 2005-06-22 | 829 | 829 | 819 | 821 | 43,000 | 821 |
| 2005-06-21 | 819 | 835 | 819 | 823 | 100,000 | 823 |
| 2005-06-20 | 800 | 830 | 800 | 815 | 94,000 | 815 |
| 2005-06-17 | 799 | 799 | 789 | 791 | 24,000 | 791 |
| 2005-06-16 | 789 | 795 | 785 | 790 | 70,000 | 790 |
| 2005-06-15 | 776 | 789 | 776 | 777 | 13,000 | 777 |
| 2005-06-14 | 779 | 788 | 770 | 785 | 36,000 | 785 |
| 2005-06-13 | 781 | 782 | 772 | 772 | 47,000 | 772 |
| 2005-06-10 | 790 | 790 | 778 | 790 | 40,000 | 790 |
| 2005-06-09 | 791 | 791 | 790 | 790 | 49,000 | 790 |
| 2005-06-08 | 784 | 807 | 782 | 791 | 123,000 | 791 |
| 2005-06-07 | 770 | 788 | 770 | 783 | 102,000 | 783 |
| 2005-06-06 | 747 | 760 | 744 | 760 | 50,000 | 760 |
| 2005-06-03 | 740 | 744 | 725 | 744 | 48,000 | 744 |
| 2005-06-02 | 740 | 742 | 737 | 741 | 23,000 | 741 |
| 2005-06-01 | 741 | 745 | 732 | 744 | 36,000 | 744 |
| 2005-05-31 | 744 | 744 | 735 | 740 | 23,000 | 740 |
| 2005-05-30 | 725 | 739 | 720 | 739 | 81,000 | 739 |
| 2005-05-27 | 720 | 735 | 720 | 726 | 31,000 | 726 |
| 2005-05-26 | 725 | 728 | 711 | 718 | 68,000 | 718 |
| 2005-05-25 | 736 | 736 | 729 | 729 | 36,000 | 729 |
| 2005-05-24 | 756 | 756 | 733 | 740 | 46,000 | 740 |
| 2005-05-23 | 760 | 769 | 753 | 769 | 66,000 | 769 |
| 2005-05-20 | 747 | 770 | 747 | 758 | 119,000 | 758 |
| 2005-05-19 | 730 | 746 | 730 | 742 | 45,000 | 742 |
| 2005-05-18 | 729 | 750 | 721 | 731 | 56,000 | 731 |
| 2005-05-17 | 780 | 781 | 708 | 733 | 105,000 | 733 |
| 2005-05-16 | 800 | 800 | 776 | 776 | 105,000 | 776 |
| 2005-05-13 | 801 | 803 | 791 | 791 | 107,000 | 791 |
| 2005-05-12 | 811 | 811 | 800 | 800 | 79,000 | 800 |
| 2005-05-11 | 809 | 810 | 802 | 808 | 64,000 | 808 |
| 2005-05-10 | 827 | 829 | 812 | 815 | 155,000 | 815 |
| 2005-05-09 | 830 | 840 | 825 | 825 | 91,000 | 825 |
| 2005-05-06 | 822 | 840 | 822 | 840 | 116,000 | 840 |
| 2005-05-02 | 830 | 832 | 815 | 821 | 104,000 | 821 |
| 2005-04-28 | 837 | 845 | 836 | 840 | 119,000 | 840 |
| 2005-04-27 | 840 | 848 | 835 | 847 | 168,000 | 847 |
| 2005-04-26 | 830 | 865 | 824 | 861 | 455,000 | 861 |
| 2005-04-25 | 808 | 825 | 804 | 824 | 298,000 | 824 |
| 2005-04-22 | 850 | 852 | 800 | 803 | 687,000 | 803 |
| 2005-04-21 | 831 | 851 | 812 | 837 | 1,176,000 | 837 |
| 2005-04-20 | 961 | 970 | 882 | 891 | 6,226,000 | 891 |
分割・併合履歴 ： なし
