8706 極東証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 448 | 460 | 443 | 453 | 27,100 | 453 |
| 2008-12-29 | 446 | 458 | 441 | 453 | 32,700 | 453 |
| 2008-12-26 | 435 | 448 | 434 | 448 | 45,100 | 448 |
| 2008-12-25 | 408 | 423 | 408 | 420 | 14,700 | 420 |
| 2008-12-24 | 437 | 443 | 405 | 413 | 39,700 | 413 |
| 2008-12-22 | 437 | 450 | 437 | 449 | 55,900 | 449 |
| 2008-12-19 | 444 | 449 | 435 | 439 | 86,000 | 439 |
| 2008-12-18 | 435 | 449 | 432 | 445 | 57,300 | 445 |
| 2008-12-17 | 441 | 441 | 425 | 434 | 73,600 | 434 |
| 2008-12-16 | 436 | 438 | 425 | 431 | 66,200 | 431 |
| 2008-12-15 | 430 | 440 | 425 | 435 | 55,400 | 435 |
| 2008-12-12 | 420 | 425 | 406 | 410 | 75,000 | 410 |
| 2008-12-11 | 421 | 425 | 414 | 424 | 70,000 | 424 |
| 2008-12-10 | 377 | 402 | 375 | 401 | 76,900 | 401 |
| 2008-12-09 | 378 | 390 | 370 | 382 | 46,800 | 382 |
| 2008-12-08 | 366 | 383 | 348 | 373 | 32,000 | 373 |
| 2008-12-05 | 349 | 380 | 348 | 363 | 60,000 | 363 |
| 2008-12-04 | 343 | 354 | 333 | 349 | 57,900 | 349 |
| 2008-12-03 | 330 | 343 | 321 | 338 | 54,800 | 338 |
| 2008-12-02 | 321 | 332 | 311 | 315 | 52,700 | 315 |
| 2008-12-01 | 336 | 346 | 333 | 336 | 35,300 | 336 |
| 2008-11-28 | 330 | 336 | 322 | 331 | 36,100 | 331 |
| 2008-11-27 | 342 | 344 | 304 | 330 | 90,300 | 330 |
| 2008-11-26 | 344 | 352 | 326 | 341 | 184,400 | 341 |
| 2008-11-25 | 339 | 344 | 315 | 329 | 92,300 | 329 |
| 2008-11-21 | 311 | 342 | 305 | 333 | 67,500 | 333 |
| 2008-11-20 | 322 | 337 | 315 | 315 | 58,000 | 315 |
| 2008-11-19 | 342 | 355 | 330 | 340 | 93,700 | 340 |
| 2008-11-18 | 342 | 348 | 327 | 343 | 70,500 | 343 |
| 2008-11-17 | 318 | 346 | 315 | 341 | 101,300 | 341 |
| 2008-11-14 | 364 | 364 | 313 | 338 | 195,500 | 338 |
| 2008-11-13 | 340 | 361 | 321 | 329 | 410,600 | 329 |
| 2008-11-12 | 366 | 375 | 344 | 352 | 219,200 | 352 |
| 2008-11-11 | 400 | 411 | 373 | 381 | 140,700 | 381 |
| 2008-11-10 | 411 | 431 | 404 | 411 | 59,500 | 411 |
| 2008-11-07 | 406 | 428 | 396 | 404 | 97,400 | 404 |
| 2008-11-06 | 465 | 470 | 431 | 436 | 108,900 | 436 |
| 2008-11-05 | 466 | 499 | 464 | 499 | 73,900 | 499 |
| 2008-11-04 | 448 | 466 | 442 | 464 | 58,900 | 464 |
| 2008-10-31 | 438 | 449 | 420 | 428 | 71,000 | 428 |
| 2008-10-30 | 430 | 434 | 403 | 434 | 141,300 | 434 |
| 2008-10-29 | 436 | 439 | 402 | 428 | 91,500 | 428 |
| 2008-10-28 | 361 | 400 | 347 | 380 | 105,200 | 380 |
| 2008-10-27 | 396 | 412 | 370 | 375 | 95,200 | 375 |
| 2008-10-24 | 423 | 433 | 370 | 380 | 75,100 | 380 |
| 2008-10-23 | 428 | 438 | 410 | 418 | 102,000 | 418 |
| 2008-10-22 | 447 | 447 | 419 | 425 | 73,800 | 425 |
| 2008-10-21 | 457 | 469 | 440 | 448 | 121,400 | 448 |
| 2008-10-20 | 434 | 454 | 427 | 447 | 120,300 | 447 |
| 2008-10-17 | 471 | 471 | 415 | 424 | 123,600 | 424 |
| 2008-10-16 | 485 | 485 | 445 | 456 | 253,600 | 456 |
| 2008-10-15 | 592 | 592 | 502 | 504 | 211,200 | 504 |
| 2008-10-14 | 600 | 610 | 570 | 599 | 222,000 | 599 |
| 2008-10-10 | 530 | 550 | 501 | 510 | 122,500 | 510 |
| 2008-10-09 | 525 | 569 | 508 | 540 | 74,700 | 540 |
| 2008-10-08 | 569 | 581 | 531 | 535 | 65,700 | 535 |
| 2008-10-07 | 554 | 610 | 554 | 581 | 100,000 | 581 |
| 2008-10-06 | 681 | 690 | 628 | 634 | 69,200 | 634 |
| 2008-10-03 | 673 | 694 | 670 | 689 | 42,000 | 689 |
| 2008-10-02 | 712 | 722 | 677 | 683 | 71,000 | 683 |
| 2008-10-01 | 730 | 736 | 692 | 702 | 69,400 | 702 |
| 2008-09-30 | 700 | 740 | 700 | 740 | 36,800 | 740 |
| 2008-09-29 | 753 | 774 | 743 | 757 | 44,400 | 757 |
| 2008-09-26 | 790 | 794 | 735 | 753 | 75,100 | 753 |
| 2008-09-25 | 776 | 795 | 766 | 775 | 37,700 | 775 |
| 2008-09-24 | 753 | 799 | 750 | 799 | 50,500 | 799 |
| 2008-09-22 | 780 | 790 | 771 | 777 | 44,000 | 777 |
| 2008-09-19 | 730 | 766 | 720 | 766 | 154,500 | 766 |
| 2008-09-18 | 695 | 724 | 687 | 716 | 99,200 | 716 |
| 2008-09-17 | 718 | 726 | 701 | 712 | 73,900 | 712 |
| 2008-09-16 | 705 | 715 | 700 | 713 | 33,600 | 713 |
| 2008-09-12 | 720 | 755 | 720 | 755 | 55,000 | 755 |
| 2008-09-11 | 740 | 757 | 725 | 728 | 53,600 | 728 |
| 2008-09-10 | 750 | 771 | 737 | 760 | 49,200 | 760 |
| 2008-09-09 | 760 | 773 | 760 | 768 | 24,600 | 768 |
| 2008-09-08 | 716 | 784 | 715 | 771 | 36,100 | 771 |
| 2008-09-05 | 711 | 732 | 710 | 713 | 38,600 | 713 |
| 2008-09-04 | 740 | 753 | 736 | 742 | 29,500 | 742 |
| 2008-09-03 | 751 | 768 | 732 | 750 | 71,600 | 750 |
| 2008-09-02 | 756 | 787 | 731 | 735 | 39,000 | 735 |
| 2008-09-01 | 797 | 797 | 764 | 765 | 42,700 | 765 |
| 2008-08-29 | 762 | 797 | 762 | 796 | 56,700 | 796 |
| 2008-08-28 | 746 | 770 | 746 | 765 | 51,700 | 765 |
| 2008-08-27 | 770 | 770 | 750 | 759 | 17,800 | 759 |
| 2008-08-26 | 737 | 769 | 725 | 769 | 88,600 | 769 |
| 2008-08-25 | 722 | 744 | 722 | 729 | 29,300 | 729 |
| 2008-08-22 | 712 | 729 | 704 | 709 | 55,200 | 709 |
| 2008-08-21 | 752 | 755 | 700 | 702 | 96,000 | 702 |
| 2008-08-20 | 737 | 757 | 730 | 757 | 24,200 | 757 |
| 2008-08-19 | 736 | 755 | 718 | 754 | 46,200 | 754 |
| 2008-08-18 | 704 | 761 | 704 | 752 | 77,300 | 752 |
| 2008-08-15 | 687 | 708 | 685 | 703 | 22,500 | 703 |
| 2008-08-14 | 680 | 693 | 680 | 692 | 25,000 | 692 |
| 2008-08-13 | 696 | 699 | 683 | 690 | 53,800 | 690 |
| 2008-08-12 | 710 | 715 | 697 | 700 | 47,900 | 700 |
| 2008-08-11 | 725 | 726 | 713 | 716 | 23,700 | 716 |
| 2008-08-08 | 714 | 737 | 711 | 720 | 41,700 | 720 |
| 2008-08-07 | 749 | 749 | 717 | 724 | 39,100 | 724 |
| 2008-08-06 | 717 | 760 | 717 | 751 | 42,600 | 751 |
| 2008-08-05 | 721 | 730 | 708 | 712 | 45,100 | 712 |
| 2008-08-04 | 732 | 747 | 714 | 714 | 33,900 | 714 |
| 2008-08-01 | 761 | 764 | 732 | 736 | 33,200 | 736 |
| 2008-07-31 | 779 | 786 | 751 | 770 | 38,600 | 770 |
| 2008-07-30 | 760 | 769 | 754 | 769 | 43,300 | 769 |
| 2008-07-29 | 740 | 759 | 740 | 755 | 42,500 | 755 |
| 2008-07-28 | 771 | 773 | 746 | 750 | 23,300 | 750 |
| 2008-07-25 | 755 | 764 | 744 | 751 | 27,300 | 751 |
| 2008-07-24 | 753 | 766 | 749 | 765 | 55,300 | 765 |
| 2008-07-23 | 771 | 779 | 735 | 744 | 86,000 | 744 |
| 2008-07-22 | 751 | 762 | 741 | 761 | 24,400 | 761 |
| 2008-07-18 | 741 | 760 | 735 | 742 | 29,200 | 742 |
| 2008-07-17 | 725 | 751 | 723 | 751 | 60,900 | 751 |
| 2008-07-16 | 732 | 740 | 725 | 734 | 41,100 | 734 |
| 2008-07-15 | 738 | 764 | 730 | 731 | 51,500 | 731 |
| 2008-07-14 | 730 | 765 | 730 | 739 | 34,300 | 739 |
| 2008-07-11 | 732 | 760 | 727 | 733 | 37,000 | 733 |
| 2008-07-10 | 725 | 749 | 725 | 732 | 30,300 | 732 |
| 2008-07-09 | 753 | 760 | 731 | 731 | 24,900 | 731 |
| 2008-07-08 | 745 | 745 | 726 | 733 | 29,000 | 733 |
| 2008-07-07 | 737 | 765 | 737 | 752 | 52,600 | 752 |
| 2008-07-04 | 743 | 757 | 721 | 735 | 48,300 | 735 |
| 2008-07-03 | 747 | 760 | 731 | 753 | 56,500 | 753 |
| 2008-07-02 | 745 | 745 | 725 | 737 | 72,100 | 737 |
| 2008-07-01 | 744 | 765 | 744 | 751 | 34,200 | 751 |
| 2008-06-30 | 756 | 765 | 744 | 750 | 22,700 | 750 |
| 2008-06-27 | 750 | 766 | 750 | 766 | 56,600 | 766 |
| 2008-06-26 | 803 | 804 | 768 | 778 | 67,900 | 778 |
| 2008-06-25 | 774 | 790 | 745 | 783 | 70,300 | 783 |
| 2008-06-24 | 752 | 767 | 751 | 764 | 40,100 | 764 |
| 2008-06-23 | 766 | 770 | 751 | 757 | 37,300 | 757 |
| 2008-06-20 | 809 | 809 | 766 | 770 | 56,100 | 770 |
| 2008-06-19 | 801 | 805 | 786 | 790 | 58,000 | 790 |
| 2008-06-18 | 815 | 820 | 800 | 808 | 32,400 | 808 |
| 2008-06-17 | 816 | 821 | 796 | 815 | 208,900 | 815 |
| 2008-06-16 | 843 | 844 | 816 | 834 | 46,700 | 834 |
| 2008-06-13 | 811 | 831 | 794 | 814 | 85,300 | 814 |
| 2008-06-12 | 820 | 830 | 801 | 820 | 90,700 | 820 |
| 2008-06-11 | 820 | 851 | 806 | 813 | 57,900 | 813 |
| 2008-06-10 | 835 | 869 | 820 | 826 | 79,700 | 826 |
| 2008-06-09 | 822 | 832 | 820 | 825 | 96,500 | 825 |
| 2008-06-06 | 880 | 885 | 850 | 855 | 52,400 | 855 |
| 2008-06-05 | 852 | 871 | 852 | 870 | 22,500 | 870 |
| 2008-06-04 | 843 | 868 | 841 | 860 | 41,200 | 860 |
| 2008-06-03 | 850 | 870 | 845 | 853 | 67,400 | 853 |
| 2008-06-02 | 863 | 874 | 831 | 872 | 42,900 | 872 |
| 2008-05-30 | 848 | 860 | 824 | 853 | 103,300 | 853 |
| 2008-05-29 | 797 | 851 | 797 | 838 | 172,300 | 838 |
| 2008-05-28 | 821 | 826 | 786 | 787 | 81,100 | 787 |
| 2008-05-27 | 811 | 842 | 811 | 826 | 77,400 | 826 |
| 2008-05-26 | 831 | 834 | 795 | 811 | 152,700 | 811 |
| 2008-05-23 | 814 | 835 | 814 | 830 | 104,200 | 830 |
| 2008-05-22 | 793 | 821 | 775 | 814 | 90,400 | 814 |
| 2008-05-21 | 850 | 851 | 790 | 794 | 126,000 | 794 |
| 2008-05-20 | 851 | 862 | 850 | 850 | 66,200 | 850 |
| 2008-05-19 | 860 | 875 | 856 | 861 | 60,600 | 861 |
| 2008-05-16 | 897 | 897 | 859 | 871 | 47,100 | 871 |
| 2008-05-15 | 860 | 900 | 860 | 890 | 61,200 | 890 |
| 2008-05-14 | 845 | 875 | 824 | 866 | 99,300 | 866 |
| 2008-05-13 | 830 | 847 | 820 | 845 | 75,500 | 845 |
| 2008-05-12 | 840 | 840 | 811 | 820 | 95,300 | 820 |
| 2008-05-09 | 886 | 886 | 846 | 849 | 86,200 | 849 |
| 2008-05-08 | 887 | 908 | 883 | 895 | 78,200 | 895 |
| 2008-05-07 | 880 | 902 | 863 | 897 | 90,900 | 897 |
| 2008-05-02 | 855 | 880 | 838 | 880 | 115,700 | 880 |
| 2008-05-01 | 855 | 867 | 840 | 849 | 56,700 | 849 |
| 2008-04-30 | 815 | 882 | 809 | 882 | 219,300 | 882 |
| 2008-04-28 | 780 | 814 | 780 | 814 | 158,500 | 814 |
| 2008-04-25 | 740 | 766 | 721 | 751 | 90,700 | 751 |
| 2008-04-24 | 773 | 779 | 749 | 750 | 54,800 | 750 |
| 2008-04-23 | 770 | 788 | 757 | 772 | 67,800 | 772 |
| 2008-04-22 | 776 | 778 | 750 | 774 | 102,400 | 774 |
| 2008-04-21 | 761 | 776 | 761 | 771 | 149,800 | 771 |
| 2008-04-18 | 740 | 765 | 737 | 765 | 66,100 | 765 |
| 2008-04-17 | 742 | 748 | 721 | 734 | 105,500 | 734 |
| 2008-04-16 | 720 | 735 | 702 | 725 | 62,900 | 725 |
| 2008-04-15 | 701 | 710 | 696 | 710 | 210,400 | 710 |
| 2008-04-14 | 695 | 726 | 695 | 717 | 118,900 | 717 |
| 2008-04-11 | 705 | 718 | 692 | 718 | 61,700 | 718 |
| 2008-04-10 | 697 | 705 | 685 | 696 | 48,900 | 696 |
| 2008-04-09 | 716 | 722 | 682 | 697 | 65,200 | 697 |
| 2008-04-08 | 740 | 746 | 711 | 716 | 75,900 | 716 |
| 2008-04-07 | 721 | 750 | 705 | 750 | 83,100 | 750 |
| 2008-04-04 | 725 | 725 | 701 | 711 | 80,300 | 711 |
| 2008-04-03 | 712 | 735 | 702 | 729 | 96,100 | 729 |
| 2008-04-02 | 697 | 719 | 695 | 719 | 98,200 | 719 |
| 2008-04-01 | 690 | 698 | 673 | 677 | 119,800 | 677 |
| 2008-03-31 | 739 | 739 | 682 | 687 | 114,800 | 687 |
| 2008-03-28 | 745 | 745 | 722 | 738 | 62,300 | 738 |
| 2008-03-27 | 719 | 744 | 718 | 741 | 51,500 | 741 |
| 2008-03-26 | 765 | 770 | 716 | 729 | 108,700 | 729 |
| 2008-03-25 | 761 | 773 | 751 | 765 | 82,500 | 765 |
| 2008-03-24 | 770 | 774 | 752 | 753 | 85,800 | 753 |
| 2008-03-21 | 750 | 767 | 746 | 760 | 80,100 | 760 |
| 2008-03-19 | 738 | 743 | 726 | 740 | 53,500 | 740 |
| 2008-03-18 | 711 | 718 | 691 | 700 | 128,500 | 700 |
| 2008-03-17 | 736 | 738 | 703 | 720 | 89,700 | 720 |
| 2008-03-14 | 755 | 773 | 750 | 756 | 112,400 | 756 |
| 2008-03-13 | 781 | 786 | 760 | 773 | 85,200 | 773 |
| 2008-03-12 | 800 | 809 | 783 | 798 | 69,900 | 798 |
| 2008-03-11 | 759 | 772 | 752 | 765 | 80,100 | 765 |
| 2008-03-10 | 763 | 780 | 752 | 779 | 65,900 | 779 |
| 2008-03-07 | 772 | 794 | 771 | 773 | 60,200 | 773 |
| 2008-03-06 | 800 | 814 | 795 | 798 | 66,900 | 798 |
| 2008-03-05 | 800 | 801 | 779 | 779 | 105,300 | 779 |
| 2008-03-04 | 811 | 815 | 782 | 806 | 125,600 | 806 |
| 2008-03-03 | 826 | 834 | 798 | 801 | 213,600 | 801 |
| 2008-02-29 | 880 | 889 | 856 | 873 | 110,100 | 873 |
| 2008-02-28 | 901 | 911 | 889 | 903 | 126,100 | 903 |
| 2008-02-27 | 895 | 923 | 894 | 910 | 178,600 | 910 |
| 2008-02-26 | 888 | 904 | 870 | 875 | 98,600 | 875 |
| 2008-02-25 | 889 | 894 | 877 | 887 | 53,000 | 887 |
| 2008-02-22 | 870 | 880 | 859 | 869 | 130,400 | 869 |
| 2008-02-21 | 872 | 911 | 872 | 888 | 76,700 | 888 |
| 2008-02-20 | 872 | 877 | 845 | 860 | 157,500 | 860 |
| 2008-02-19 | 874 | 897 | 874 | 888 | 58,900 | 888 |
| 2008-02-18 | 860 | 880 | 851 | 865 | 91,700 | 865 |
| 2008-02-15 | 831 | 860 | 824 | 857 | 58,400 | 857 |
| 2008-02-14 | 850 | 855 | 828 | 850 | 77,300 | 850 |
| 2008-02-13 | 854 | 854 | 813 | 816 | 37,800 | 816 |
| 2008-02-12 | 848 | 857 | 820 | 825 | 45,100 | 825 |
| 2008-02-08 | 851 | 870 | 830 | 835 | 58,100 | 835 |
| 2008-02-07 | 865 | 871 | 840 | 861 | 80,000 | 861 |
| 2008-02-06 | 874 | 875 | 856 | 865 | 49,000 | 865 |
| 2008-02-05 | 901 | 914 | 888 | 902 | 50,500 | 902 |
| 2008-02-04 | 905 | 929 | 879 | 906 | 87,800 | 906 |
| 2008-02-01 | 912 | 939 | 896 | 903 | 82,400 | 903 |
| 2008-01-31 | 875 | 910 | 850 | 908 | 122,300 | 908 |
| 2008-01-30 | 880 | 900 | 854 | 871 | 113,100 | 871 |
| 2008-01-29 | 879 | 880 | 854 | 880 | 79,000 | 880 |
| 2008-01-28 | 850 | 860 | 826 | 844 | 95,600 | 844 |
| 2008-01-25 | 826 | 845 | 819 | 844 | 51,700 | 844 |
| 2008-01-24 | 760 | 803 | 760 | 796 | 69,600 | 796 |
| 2008-01-23 | 723 | 774 | 723 | 740 | 122,700 | 740 |
| 2008-01-22 | 764 | 772 | 716 | 716 | 80,800 | 716 |
| 2008-01-21 | 811 | 830 | 774 | 774 | 53,300 | 774 |
| 2008-01-18 | 786 | 839 | 778 | 820 | 87,200 | 820 |
| 2008-01-17 | 815 | 824 | 785 | 799 | 90,100 | 799 |
| 2008-01-16 | 776 | 814 | 760 | 795 | 82,000 | 795 |
| 2008-01-15 | 878 | 878 | 815 | 816 | 80,400 | 816 |
| 2008-01-11 | 899 | 909 | 872 | 873 | 78,200 | 873 |
| 2008-01-10 | 920 | 920 | 898 | 898 | 65,900 | 898 |
| 2008-01-09 | 904 | 921 | 904 | 918 | 102,400 | 918 |
| 2008-01-08 | 915 | 915 | 903 | 906 | 67,900 | 906 |
| 2008-01-07 | 903 | 919 | 902 | 910 | 71,700 | 910 |
| 2008-01-04 | 937 | 940 | 916 | 933 | 132,400 | 933 |
分割・併合履歴 ： なし
