8706 極東証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 725 | 727 | 720 | 727 | 40,700 | 727 |
| 2009-12-29 | 722 | 725 | 715 | 725 | 55,000 | 725 |
| 2009-12-28 | 705 | 723 | 705 | 715 | 58,800 | 715 |
| 2009-12-25 | 707 | 709 | 701 | 706 | 25,400 | 706 |
| 2009-12-24 | 706 | 712 | 705 | 707 | 61,100 | 707 |
| 2009-12-22 | 705 | 710 | 698 | 700 | 69,000 | 700 |
| 2009-12-21 | 702 | 705 | 690 | 695 | 51,700 | 695 |
| 2009-12-18 | 679 | 702 | 679 | 696 | 54,400 | 696 |
| 2009-12-17 | 705 | 708 | 686 | 688 | 48,900 | 688 |
| 2009-12-16 | 690 | 712 | 686 | 698 | 132,100 | 698 |
| 2009-12-15 | 680 | 694 | 679 | 685 | 54,800 | 685 |
| 2009-12-14 | 693 | 693 | 678 | 690 | 38,900 | 690 |
| 2009-12-11 | 683 | 694 | 676 | 693 | 80,400 | 693 |
| 2009-12-10 | 679 | 695 | 676 | 682 | 47,400 | 682 |
| 2009-12-09 | 672 | 682 | 668 | 676 | 34,200 | 676 |
| 2009-12-08 | 690 | 694 | 679 | 682 | 37,400 | 682 |
| 2009-12-07 | 708 | 709 | 687 | 697 | 67,100 | 697 |
| 2009-12-04 | 689 | 695 | 684 | 687 | 46,800 | 687 |
| 2009-12-03 | 669 | 690 | 667 | 684 | 80,700 | 684 |
| 2009-12-02 | 663 | 671 | 652 | 657 | 49,900 | 657 |
| 2009-12-01 | 646 | 665 | 622 | 659 | 68,000 | 659 |
| 2009-11-30 | 616 | 652 | 616 | 652 | 54,800 | 652 |
| 2009-11-27 | 627 | 629 | 612 | 624 | 49,300 | 624 |
| 2009-11-26 | 601 | 645 | 601 | 634 | 140,400 | 634 |
| 2009-11-25 | 611 | 624 | 585 | 611 | 112,500 | 611 |
| 2009-11-24 | 636 | 642 | 604 | 611 | 82,100 | 611 |
| 2009-11-20 | 602 | 622 | 599 | 622 | 76,800 | 622 |
| 2009-11-19 | 613 | 622 | 605 | 610 | 70,800 | 610 |
| 2009-11-18 | 634 | 642 | 615 | 632 | 76,500 | 632 |
| 2009-11-17 | 654 | 654 | 629 | 633 | 77,100 | 633 |
| 2009-11-16 | 654 | 656 | 637 | 644 | 42,500 | 644 |
| 2009-11-13 | 657 | 661 | 651 | 657 | 28,700 | 657 |
| 2009-11-12 | 667 | 669 | 653 | 654 | 46,500 | 654 |
| 2009-11-11 | 681 | 686 | 668 | 668 | 27,200 | 668 |
| 2009-11-10 | 678 | 693 | 672 | 683 | 65,600 | 683 |
| 2009-11-09 | 677 | 680 | 660 | 668 | 56,500 | 668 |
| 2009-11-06 | 702 | 702 | 671 | 678 | 57,500 | 678 |
| 2009-11-05 | 707 | 710 | 686 | 692 | 64,300 | 692 |
| 2009-11-04 | 713 | 727 | 700 | 709 | 117,800 | 709 |
| 2009-11-02 | 710 | 730 | 700 | 730 | 74,200 | 730 |
| 2009-10-30 | 731 | 739 | 716 | 726 | 127,700 | 726 |
| 2009-10-29 | 688 | 726 | 682 | 723 | 273,400 | 723 |
| 2009-10-28 | 690 | 690 | 670 | 679 | 139,200 | 679 |
| 2009-10-27 | 699 | 700 | 680 | 684 | 86,200 | 684 |
| 2009-10-26 | 712 | 718 | 693 | 694 | 134,100 | 694 |
| 2009-10-23 | 713 | 728 | 713 | 722 | 114,700 | 722 |
| 2009-10-22 | 699 | 710 | 690 | 710 | 88,700 | 710 |
| 2009-10-21 | 699 | 707 | 692 | 703 | 72,700 | 703 |
| 2009-10-20 | 700 | 704 | 676 | 698 | 128,200 | 698 |
| 2009-10-19 | 656 | 694 | 646 | 693 | 177,100 | 693 |
| 2009-10-16 | 670 | 677 | 635 | 649 | 175,300 | 649 |
| 2009-10-15 | 666 | 669 | 656 | 664 | 81,100 | 664 |
| 2009-10-14 | 674 | 674 | 647 | 656 | 81,400 | 656 |
| 2009-10-13 | 658 | 664 | 647 | 664 | 72,400 | 664 |
| 2009-10-09 | 628 | 645 | 619 | 638 | 64,900 | 638 |
| 2009-10-08 | 614 | 635 | 609 | 628 | 103,100 | 628 |
| 2009-10-07 | 601 | 614 | 599 | 610 | 99,500 | 610 |
| 2009-10-06 | 589 | 599 | 580 | 588 | 84,800 | 588 |
| 2009-10-05 | 577 | 595 | 577 | 589 | 77,100 | 589 |
| 2009-10-02 | 581 | 584 | 563 | 577 | 103,900 | 577 |
| 2009-10-01 | 603 | 605 | 579 | 590 | 94,400 | 590 |
| 2009-09-30 | 615 | 624 | 603 | 603 | 67,800 | 603 |
| 2009-09-29 | 627 | 631 | 606 | 617 | 126,600 | 617 |
| 2009-09-28 | 628 | 634 | 618 | 625 | 119,800 | 625 |
| 2009-09-25 | 670 | 680 | 648 | 656 | 99,400 | 656 |
| 2009-09-24 | 668 | 730 | 665 | 689 | 120,700 | 689 |
| 2009-09-18 | 661 | 668 | 642 | 659 | 84,600 | 659 |
| 2009-09-17 | 679 | 679 | 640 | 670 | 57,000 | 670 |
| 2009-09-16 | 662 | 675 | 656 | 659 | 86,000 | 659 |
| 2009-09-15 | 673 | 679 | 659 | 662 | 54,500 | 662 |
| 2009-09-14 | 685 | 685 | 665 | 673 | 65,600 | 673 |
| 2009-09-11 | 687 | 694 | 676 | 683 | 123,800 | 683 |
| 2009-09-10 | 667 | 685 | 666 | 679 | 80,800 | 679 |
| 2009-09-09 | 694 | 694 | 671 | 672 | 65,700 | 672 |
| 2009-09-08 | 686 | 695 | 681 | 687 | 66,300 | 687 |
| 2009-09-07 | 694 | 704 | 693 | 696 | 44,000 | 696 |
| 2009-09-04 | 707 | 713 | 680 | 685 | 122,600 | 685 |
| 2009-09-03 | 717 | 718 | 703 | 703 | 69,700 | 703 |
| 2009-09-02 | 700 | 720 | 699 | 716 | 73,800 | 716 |
| 2009-09-01 | 710 | 732 | 700 | 720 | 75,800 | 720 |
| 2009-08-31 | 745 | 748 | 705 | 705 | 167,400 | 705 |
| 2009-08-28 | 753 | 768 | 729 | 734 | 161,300 | 734 |
| 2009-08-27 | 733 | 745 | 727 | 743 | 177,700 | 743 |
| 2009-08-26 | 718 | 735 | 710 | 725 | 194,400 | 725 |
| 2009-08-25 | 674 | 707 | 672 | 704 | 150,700 | 704 |
| 2009-08-24 | 687 | 690 | 676 | 684 | 83,600 | 684 |
| 2009-08-21 | 659 | 687 | 654 | 668 | 168,100 | 668 |
| 2009-08-20 | 629 | 668 | 627 | 662 | 171,500 | 662 |
| 2009-08-19 | 639 | 654 | 620 | 639 | 132,200 | 639 |
| 2009-08-18 | 612 | 639 | 612 | 637 | 74,900 | 637 |
| 2009-08-17 | 643 | 643 | 624 | 628 | 75,700 | 628 |
| 2009-08-14 | 642 | 652 | 639 | 645 | 82,000 | 645 |
| 2009-08-13 | 645 | 650 | 635 | 650 | 63,300 | 650 |
| 2009-08-12 | 642 | 647 | 632 | 637 | 83,400 | 637 |
| 2009-08-11 | 650 | 655 | 635 | 648 | 92,700 | 648 |
| 2009-08-10 | 658 | 676 | 652 | 663 | 164,800 | 663 |
| 2009-08-07 | 630 | 638 | 617 | 628 | 157,400 | 628 |
| 2009-08-06 | 646 | 650 | 625 | 631 | 302,900 | 631 |
| 2009-08-05 | 665 | 671 | 649 | 656 | 208,800 | 656 |
| 2009-08-04 | 683 | 684 | 652 | 669 | 534,400 | 669 |
| 2009-08-03 | 627 | 655 | 605 | 643 | 358,200 | 643 |
| 2009-07-31 | 599 | 674 | 582 | 617 | 792,000 | 617 |
| 2009-07-30 | 506 | 606 | 504 | 606 | 392,800 | 606 |
| 2009-07-29 | 506 | 518 | 496 | 506 | 146,500 | 506 |
| 2009-07-28 | 503 | 519 | 492 | 516 | 252,200 | 516 |
| 2009-07-27 | 495 | 506 | 486 | 494 | 187,500 | 494 |
| 2009-07-24 | 486 | 491 | 473 | 487 | 178,600 | 487 |
| 2009-07-23 | 488 | 489 | 471 | 471 | 167,600 | 471 |
| 2009-07-22 | 469 | 485 | 469 | 484 | 162,500 | 484 |
| 2009-07-21 | 477 | 491 | 459 | 473 | 347,500 | 473 |
| 2009-07-17 | 391 | 434 | 384 | 432 | 404,400 | 432 |
| 2009-07-16 | 398 | 404 | 383 | 389 | 152,200 | 389 |
| 2009-07-15 | 398 | 403 | 389 | 390 | 53,300 | 390 |
| 2009-07-14 | 408 | 409 | 395 | 399 | 85,800 | 399 |
| 2009-07-13 | 410 | 421 | 398 | 398 | 58,600 | 398 |
| 2009-07-10 | 420 | 431 | 414 | 418 | 52,300 | 418 |
| 2009-07-09 | 421 | 439 | 416 | 422 | 53,600 | 422 |
| 2009-07-08 | 435 | 442 | 423 | 431 | 73,000 | 431 |
| 2009-07-07 | 450 | 455 | 447 | 455 | 31,400 | 455 |
| 2009-07-06 | 449 | 453 | 444 | 450 | 17,000 | 450 |
| 2009-07-03 | 450 | 454 | 445 | 452 | 54,600 | 452 |
| 2009-07-02 | 460 | 465 | 454 | 458 | 41,500 | 458 |
| 2009-07-01 | 465 | 466 | 455 | 464 | 41,500 | 464 |
| 2009-06-30 | 470 | 471 | 451 | 470 | 38,200 | 470 |
| 2009-06-29 | 472 | 482 | 456 | 465 | 28,500 | 465 |
| 2009-06-26 | 481 | 482 | 461 | 470 | 44,200 | 470 |
| 2009-06-25 | 430 | 467 | 429 | 461 | 75,200 | 461 |
| 2009-06-24 | 438 | 438 | 428 | 428 | 24,400 | 428 |
| 2009-06-23 | 440 | 440 | 425 | 438 | 48,100 | 438 |
| 2009-06-22 | 442 | 455 | 442 | 443 | 49,300 | 443 |
| 2009-06-19 | 454 | 460 | 443 | 443 | 65,500 | 443 |
| 2009-06-18 | 460 | 463 | 445 | 454 | 44,000 | 454 |
| 2009-06-17 | 452 | 470 | 447 | 464 | 53,500 | 464 |
| 2009-06-16 | 473 | 477 | 453 | 457 | 85,300 | 457 |
| 2009-06-15 | 500 | 519 | 490 | 498 | 145,300 | 498 |
| 2009-06-12 | 482 | 492 | 472 | 485 | 168,000 | 485 |
| 2009-06-11 | 473 | 499 | 466 | 478 | 201,800 | 478 |
| 2009-06-10 | 428 | 463 | 421 | 460 | 151,100 | 460 |
| 2009-06-09 | 428 | 439 | 417 | 419 | 64,800 | 419 |
| 2009-06-08 | 400 | 428 | 400 | 423 | 101,100 | 423 |
| 2009-06-05 | 390 | 394 | 386 | 388 | 35,800 | 388 |
| 2009-06-04 | 365 | 387 | 365 | 385 | 56,600 | 385 |
| 2009-06-03 | 369 | 374 | 365 | 369 | 37,900 | 369 |
| 2009-06-02 | 371 | 382 | 370 | 374 | 69,900 | 374 |
| 2009-06-01 | 344 | 364 | 342 | 363 | 105,400 | 363 |
| 2009-05-29 | 341 | 345 | 337 | 339 | 39,400 | 339 |
| 2009-05-28 | 344 | 344 | 333 | 341 | 45,400 | 341 |
| 2009-05-27 | 345 | 347 | 341 | 342 | 39,400 | 342 |
| 2009-05-26 | 347 | 349 | 336 | 340 | 76,600 | 340 |
| 2009-05-25 | 340 | 346 | 339 | 342 | 44,200 | 342 |
| 2009-05-22 | 339 | 341 | 335 | 338 | 28,000 | 338 |
| 2009-05-21 | 337 | 340 | 334 | 339 | 23,500 | 339 |
| 2009-05-20 | 334 | 339 | 334 | 339 | 19,600 | 339 |
| 2009-05-19 | 337 | 338 | 331 | 335 | 15,500 | 335 |
| 2009-05-18 | 339 | 339 | 324 | 324 | 21,800 | 324 |
| 2009-05-15 | 326 | 341 | 326 | 340 | 16,800 | 340 |
| 2009-05-14 | 333 | 339 | 330 | 330 | 21,900 | 330 |
| 2009-05-13 | 337 | 343 | 333 | 340 | 38,200 | 340 |
| 2009-05-12 | 337 | 342 | 336 | 338 | 39,700 | 338 |
| 2009-05-11 | 340 | 358 | 335 | 338 | 116,400 | 338 |
| 2009-05-08 | 315 | 335 | 313 | 331 | 58,200 | 331 |
| 2009-05-07 | 308 | 320 | 308 | 315 | 54,800 | 315 |
| 2009-05-01 | 301 | 303 | 296 | 298 | 37,900 | 298 |
| 2009-04-30 | 300 | 308 | 299 | 300 | 27,600 | 300 |
| 2009-04-28 | 304 | 306 | 296 | 296 | 36,900 | 296 |
| 2009-04-27 | 311 | 311 | 300 | 301 | 41,200 | 301 |
| 2009-04-24 | 307 | 307 | 296 | 296 | 43,600 | 296 |
| 2009-04-23 | 300 | 314 | 296 | 312 | 29,500 | 312 |
| 2009-04-22 | 306 | 308 | 298 | 298 | 20,500 | 298 |
| 2009-04-21 | 303 | 309 | 295 | 306 | 33,300 | 306 |
| 2009-04-20 | 321 | 321 | 310 | 314 | 49,300 | 314 |
| 2009-04-17 | 329 | 330 | 319 | 323 | 32,500 | 323 |
| 2009-04-16 | 337 | 340 | 320 | 325 | 64,200 | 325 |
| 2009-04-15 | 344 | 345 | 337 | 337 | 17,900 | 337 |
| 2009-04-14 | 345 | 355 | 342 | 354 | 47,200 | 354 |
| 2009-04-13 | 338 | 350 | 335 | 344 | 24,100 | 344 |
| 2009-04-10 | 343 | 347 | 331 | 342 | 31,100 | 342 |
| 2009-04-09 | 330 | 338 | 326 | 338 | 32,900 | 338 |
| 2009-04-08 | 333 | 337 | 325 | 330 | 18,500 | 330 |
| 2009-04-07 | 339 | 344 | 332 | 338 | 47,100 | 338 |
| 2009-04-06 | 342 | 352 | 333 | 336 | 45,500 | 336 |
| 2009-04-03 | 333 | 340 | 326 | 334 | 56,700 | 334 |
| 2009-04-02 | 315 | 326 | 315 | 323 | 50,300 | 323 |
| 2009-04-01 | 318 | 318 | 301 | 313 | 22,500 | 313 |
| 2009-03-31 | 309 | 319 | 303 | 314 | 26,000 | 314 |
| 2009-03-30 | 334 | 340 | 313 | 313 | 32,600 | 313 |
| 2009-03-27 | 349 | 349 | 329 | 334 | 53,800 | 334 |
| 2009-03-26 | 338 | 343 | 326 | 340 | 55,400 | 340 |
| 2009-03-25 | 335 | 345 | 321 | 328 | 71,700 | 328 |
| 2009-03-24 | 335 | 348 | 330 | 337 | 97,600 | 337 |
| 2009-03-23 | 288 | 317 | 284 | 310 | 67,700 | 310 |
| 2009-03-19 | 287 | 292 | 275 | 279 | 34,400 | 279 |
| 2009-03-18 | 277 | 287 | 272 | 280 | 39,200 | 280 |
| 2009-03-17 | 263 | 276 | 263 | 271 | 48,500 | 271 |
| 2009-03-16 | 265 | 268 | 261 | 266 | 41,800 | 266 |
| 2009-03-13 | 258 | 264 | 257 | 259 | 84,700 | 259 |
| 2009-03-12 | 260 | 265 | 258 | 265 | 27,800 | 265 |
| 2009-03-11 | 269 | 270 | 260 | 267 | 31,300 | 267 |
| 2009-03-10 | 265 | 267 | 256 | 259 | 26,800 | 259 |
| 2009-03-09 | 274 | 282 | 271 | 271 | 10,400 | 271 |
| 2009-03-06 | 275 | 287 | 270 | 270 | 32,600 | 270 |
| 2009-03-05 | 278 | 278 | 270 | 274 | 36,500 | 274 |
| 2009-03-04 | 271 | 278 | 270 | 273 | 57,200 | 273 |
| 2009-03-03 | 263 | 282 | 254 | 278 | 34,300 | 278 |
| 2009-03-02 | 273 | 273 | 261 | 265 | 25,000 | 265 |
| 2009-02-27 | 284 | 284 | 271 | 274 | 37,900 | 274 |
| 2009-02-26 | 297 | 297 | 284 | 285 | 66,500 | 285 |
| 2009-02-25 | 299 | 299 | 290 | 297 | 40,900 | 297 |
| 2009-02-24 | 298 | 305 | 290 | 296 | 18,700 | 296 |
| 2009-02-23 | 285 | 298 | 281 | 298 | 19,900 | 298 |
| 2009-02-20 | 300 | 305 | 294 | 298 | 33,300 | 298 |
| 2009-02-19 | 312 | 312 | 297 | 299 | 74,500 | 299 |
| 2009-02-18 | 336 | 336 | 305 | 307 | 76,400 | 307 |
| 2009-02-17 | 341 | 345 | 331 | 333 | 21,300 | 333 |
| 2009-02-16 | 348 | 352 | 338 | 346 | 26,400 | 346 |
| 2009-02-13 | 349 | 352 | 341 | 348 | 55,000 | 348 |
| 2009-02-12 | 367 | 370 | 348 | 352 | 52,700 | 352 |
| 2009-02-10 | 374 | 385 | 372 | 372 | 21,000 | 372 |
| 2009-02-09 | 390 | 395 | 377 | 378 | 29,000 | 378 |
| 2009-02-06 | 405 | 407 | 393 | 396 | 16,500 | 396 |
| 2009-02-05 | 413 | 413 | 393 | 402 | 35,200 | 402 |
| 2009-02-04 | 411 | 418 | 402 | 408 | 31,000 | 408 |
| 2009-02-03 | 414 | 435 | 414 | 416 | 26,900 | 416 |
| 2009-02-02 | 400 | 435 | 400 | 423 | 34,300 | 423 |
| 2009-01-30 | 419 | 419 | 407 | 415 | 18,500 | 415 |
| 2009-01-29 | 428 | 433 | 420 | 428 | 31,200 | 428 |
| 2009-01-28 | 410 | 426 | 410 | 426 | 30,900 | 426 |
| 2009-01-27 | 394 | 429 | 388 | 420 | 40,700 | 420 |
| 2009-01-26 | 405 | 419 | 395 | 399 | 40,000 | 399 |
| 2009-01-23 | 377 | 390 | 373 | 388 | 21,500 | 388 |
| 2009-01-22 | 388 | 398 | 379 | 382 | 34,300 | 382 |
| 2009-01-21 | 386 | 413 | 386 | 392 | 33,900 | 392 |
| 2009-01-20 | 393 | 404 | 386 | 396 | 15,700 | 396 |
| 2009-01-19 | 398 | 400 | 398 | 400 | 7,400 | 400 |
| 2009-01-16 | 384 | 406 | 383 | 403 | 21,200 | 403 |
| 2009-01-15 | 384 | 404 | 382 | 385 | 39,400 | 385 |
| 2009-01-14 | 398 | 410 | 386 | 404 | 21,500 | 404 |
| 2009-01-13 | 406 | 410 | 384 | 397 | 43,000 | 397 |
| 2009-01-09 | 415 | 422 | 401 | 411 | 36,400 | 411 |
| 2009-01-08 | 421 | 428 | 416 | 420 | 21,000 | 420 |
| 2009-01-07 | 428 | 457 | 427 | 436 | 57,100 | 436 |
| 2009-01-06 | 442 | 442 | 424 | 429 | 21,900 | 429 |
| 2009-01-05 | 472 | 475 | 443 | 443 | 21,100 | 443 |
分割・併合履歴 ： なし
