8706 極東証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	706	710	701	704	18,100	704
2010-12-29	703	712	703	711	16,400	711
2010-12-28	704	707	699	705	16,000	705
2010-12-27	705	707	700	702	46,000	702
2010-12-24	704	704	700	704	31,200	704
2010-12-22	709	712	703	706	39,600	706
2010-12-21	712	715	706	709	43,500	709
2010-12-20	706	709	701	708	93,100	708
2010-12-17	704	708	703	708	58,600	708
2010-12-16	710	714	708	711	31,000	711
2010-12-15	719	719	709	710	35,400	710
2010-12-14	708	712	703	711	57,600	711
2010-12-13	694	709	692	708	56,200	708
2010-12-10	690	699	690	697	74,900	697
2010-12-09	693	696	690	694	24,100	694
2010-12-08	684	693	684	693	29,100	693
2010-12-07	686	686	675	684	18,300	684
2010-12-06	690	690	683	685	28,700	685
2010-12-03	677	685	677	680	38,500	680
2010-12-02	675	682	666	675	41,400	675
2010-12-01	658	659	652	658	19,800	658
2010-11-30	659	665	659	659	21,600	659
2010-11-29	651	668	651	659	33,200	659
2010-11-26	646	657	645	645	21,500	645
2010-11-25	652	660	647	652	28,800	652
2010-11-24	650	657	646	653	20,500	653
2010-11-22	651	657	645	655	21,700	655
2010-11-19	650	660	640	641	35,200	641
2010-11-18	627	643	627	643	45,600	643
2010-11-17	610	628	608	623	31,300	623
2010-11-16	617	619	606	615	20,200	615
2010-11-15	611	613	595	607	22,600	607
2010-11-12	612	616	600	601	32,700	601
2010-11-11	611	615	607	611	21,000	611
2010-11-10	605	613	603	606	25,200	606
2010-11-09	600	605	592	603	32,700	603
2010-11-08	605	610	601	602	26,600	602
2010-11-05	593	607	590	599	41,100	599
2010-11-04	564	600	564	580	32,000	580
2010-11-02	555	564	554	562	37,600	562
2010-11-01	576	580	559	564	45,000	564
2010-10-29	570	585	570	580	41,700	580
2010-10-28	600	600	582	582	53,800	582
2010-10-27	608	610	602	604	18,500	604
2010-10-26	621	621	602	608	46,700	608
2010-10-25	625	625	617	621	35,500	621
2010-10-22	622	629	620	625	25,400	625
2010-10-21	632	637	623	625	23,400	625
2010-10-20	638	640	629	636	14,300	636
2010-10-19	640	651	638	643	16,900	643
2010-10-18	630	646	630	640	14,900	640
2010-10-15	650	650	632	632	26,500	632
2010-10-14	648	658	635	657	30,800	657
2010-10-13	646	654	634	638	50,900	638
2010-10-12	672	672	646	647	39,000	647
2010-10-08	674	681	666	675	35,500	675
2010-10-07	663	672	656	665	47,500	665
2010-10-06	644	656	634	656	32,400	656
2010-10-05	632	642	613	636	39,000	636
2010-10-04	656	656	639	639	14,000	639
2010-10-01	667	667	643	654	33,700	654
2010-09-30	682	690	661	662	22,900	662
2010-09-29	674	685	674	684	24,000	684
2010-09-28	683	685	671	677	42,400	677
2010-09-27	692	698	686	698	44,100	698
2010-09-24	673	694	670	685	43,400	685
2010-09-22	669	695	669	678	97,300	678
2010-09-21	685	685	667	673	26,200	673
2010-09-17	661	676	659	675	38,200	675
2010-09-16	667	670	659	660	16,900	660
2010-09-15	652	669	650	665	34,600	665
2010-09-14	672	675	656	659	18,700	659
2010-09-13	670	676	670	670	22,200	670
2010-09-10	675	676	652	669	58,200	669
2010-09-09	663	671	659	665	19,400	665
2010-09-08	667	667	653	662	17,400	662
2010-09-07	660	674	658	672	47,500	672
2010-09-06	657	661	651	661	24,100	661
2010-09-03	645	651	643	648	17,400	648
2010-09-02	653	656	641	646	37,800	646
2010-09-01	646	648	640	641	30,500	641
2010-08-31	655	657	645	645	26,300	645
2010-08-30	671	676	665	668	24,200	668
2010-08-27	642	661	640	659	34,500	659
2010-08-26	650	651	640	649	29,500	649
2010-08-25	638	649	638	649	29,200	649
2010-08-24	648	653	637	646	50,800	646
2010-08-23	660	666	657	657	37,300	657
2010-08-20	674	674	666	666	23,600	666
2010-08-19	672	681	672	678	33,700	678
2010-08-18	671	681	665	677	32,100	677
2010-08-17	664	676	661	671	30,300	671
2010-08-16	684	684	670	680	28,400	680
2010-08-13	657	687	652	683	35,700	683
2010-08-12	660	670	651	665	47,600	665
2010-08-11	681	695	674	676	27,000	676
2010-08-10	699	700	688	691	24,400	691
2010-08-09	683	698	682	698	18,000	698
2010-08-06	688	697	684	694	22,900	694
2010-08-05	697	700	680	691	33,800	691
2010-08-04	698	701	685	689	40,500	689
2010-08-03	708	710	700	707	25,300	707
2010-08-02	701	718	693	698	42,100	698
2010-07-30	709	713	701	704	35,100	704
2010-07-29	710	725	708	718	52,100	718
2010-07-28	729	737	710	734	49,600	734
2010-07-27	722	727	713	724	30,100	724
2010-07-26	731	731	711	718	53,700	718
2010-07-23	720	727	704	716	61,800	716
2010-07-22	704	713	699	706	73,100	706
2010-07-21	735	735	718	719	36,900	719
2010-07-20	728	735	720	735	31,600	735
2010-07-16	747	749	735	740	69,700	740
2010-07-15	782	783	761	762	37,400	762
2010-07-14	789	797	782	792	35,200	792
2010-07-13	788	795	786	789	35,900	789
2010-07-12	786	796	784	788	25,100	788
2010-07-09	786	794	785	786	36,000	786
2010-07-08	775	785	773	785	44,300	785
2010-07-07	770	770	760	761	20,600	761
2010-07-06	768	772	751	771	61,200	771
2010-07-05	761	774	761	768	33,300	768
2010-07-02	764	768	747	759	49,500	759
2010-07-01	740	769	735	756	60,700	756
2010-06-30	743	753	733	748	66,100	748
2010-06-29	785	789	759	766	55,600	766
2010-06-28	794	794	779	786	31,400	786
2010-06-25	782	793	775	789	51,200	789
2010-06-24	796	805	766	797	50,300	797
2010-06-23	798	808	796	804	38,600	804
2010-06-22	808	819	799	813	61,300	813
2010-06-21	804	809	800	809	60,400	809
2010-06-18	808	814	801	809	43,200	809
2010-06-17	801	815	801	815	81,300	815
2010-06-16	814	815	803	808	45,700	808
2010-06-15	796	803	790	799	33,800	799
2010-06-14	806	806	792	799	61,100	799
2010-06-11	785	792	775	779	112,600	779
2010-06-10	769	778	766	778	33,600	778
2010-06-09	770	777	764	771	81,300	771
2010-06-08	754	767	752	764	67,700	764
2010-06-07	745	753	741	753	57,500	753
2010-06-04	760	763	755	760	35,200	760
2010-06-03	733	758	733	757	81,700	757
2010-06-02	722	740	721	729	85,000	729
2010-06-01	741	744	729	737	28,800	737
2010-05-31	726	750	725	740	68,900	740
2010-05-28	717	734	710	727	106,500	727
2010-05-27	700	708	693	702	74,700	702
2010-05-26	715	715	698	700	95,700	700
2010-05-25	710	716	700	704	66,500	704
2010-05-24	705	723	704	721	105,000	721
2010-05-21	680	704	668	698	205,300	698
2010-05-20	737	745	692	703	267,900	703
2010-05-19	745	747	724	735	116,500	735
2010-05-18	766	768	749	752	111,500	752
2010-05-17	760	768	750	751	78,300	751
2010-05-14	752	772	752	765	74,400	765
2010-05-13	752	768	750	764	79,600	764
2010-05-12	753	755	746	755	131,900	755
2010-05-11	772	772	754	758	113,100	758
2010-05-10	745	769	745	757	88,200	757
2010-05-07	746	749	736	747	171,000	747
2010-05-06	771	786	766	772	214,300	772
2010-04-30	820	828	802	803	200,900	803
2010-04-28	834	835	818	822	111,400	822
2010-04-27	831	845	830	844	172,500	844
2010-04-26	816	828	810	828	142,300	828
2010-04-23	784	802	780	798	98,600	798
2010-04-22	800	801	783	786	141,600	786
2010-04-21	797	806	796	799	133,000	799
2010-04-20	809	814	795	796	145,800	796
2010-04-19	808	820	798	813	258,500	813
2010-04-16	839	840	829	832	110,900	832
2010-04-15	850	855	830	839	106,600	839
2010-04-14	858	859	842	846	86,900	846
2010-04-13	869	879	846	854	150,000	854
2010-04-12	862	869	860	867	98,600	867
2010-04-09	863	867	851	858	68,500	858
2010-04-08	867	873	862	862	85,600	862
2010-04-07	850	875	850	863	182,200	863
2010-04-06	838	856	836	850	128,200	850
2010-04-05	860	864	831	844	221,000	844
2010-04-02	881	881	867	868	111,100	868
2010-04-01	869	892	860	883	253,500	883
2010-03-31	884	888	864	881	235,900	881
2010-03-30	912	915	886	893	279,400	893
2010-03-29	907	923	896	906	417,300	906
2010-03-26	961	969	961	965	433,300	965
2010-03-25	965	969	961	962	207,100	962
2010-03-24	987	987	951	960	328,100	960
2010-03-23	963	984	960	974	478,200	974
2010-03-19	903	944	900	938	379,700	938
2010-03-18	940	943	885	903	254,100	903
2010-03-17	930	940	927	936	164,500	936
2010-03-16	906	929	902	914	170,200	914
2010-03-15	891	935	890	908	187,000	908
2010-03-12	877	881	862	876	184,700	876
2010-03-11	839	858	830	857	150,800	857
2010-03-10	832	835	827	827	54,200	827
2010-03-09	833	841	832	832	80,700	832
2010-03-08	843	843	834	837	120,900	837
2010-03-05	821	828	821	828	70,800	828
2010-03-04	822	827	813	815	73,600	815
2010-03-03	816	822	813	819	105,800	819
2010-03-02	810	816	808	814	87,600	814
2010-03-01	796	808	791	806	62,600	806
2010-02-26	782	796	782	796	66,200	796
2010-02-25	794	795	781	783	49,800	783
2010-02-24	790	793	781	783	71,400	783
2010-02-23	796	797	786	793	57,200	793
2010-02-22	792	800	788	794	113,900	794
2010-02-19	802	802	786	786	51,700	786
2010-02-18	797	798	790	794	83,500	794
2010-02-17	800	806	792	794	120,600	794
2010-02-16	786	794	779	785	135,700	785
2010-02-15	779	785	768	779	93,500	779
2010-02-12	770	776	765	773	43,700	773
2010-02-10	770	771	760	765	166,700	765
2010-02-09	770	778	759	759	158,600	759
2010-02-08	778	792	763	784	150,000	784
2010-02-05	766	786	763	778	150,700	778
2010-02-04	802	805	785	790	76,900	790
2010-02-03	800	804	794	798	93,700	798
2010-02-02	780	793	780	784	104,100	784
2010-02-01	795	803	773	777	171,000	777
2010-01-29	831	831	797	798	191,900	798
2010-01-28	840	850	823	830	100,200	830
2010-01-27	826	842	825	840	105,900	840
2010-01-26	862	871	827	828	140,700	828
2010-01-25	846	875	846	862	160,400	862
2010-01-22	823	864	822	861	238,500	861
2010-01-21	795	840	790	838	219,800	838
2010-01-20	810	820	785	801	248,400	801
2010-01-19	729	810	729	796	304,000	796
2010-01-18	728	731	726	729	29,800	729
2010-01-15	723	732	723	730	79,100	730
2010-01-14	735	738	725	728	94,200	728
2010-01-13	737	743	734	735	73,300	735
2010-01-12	741	742	722	737	93,600	737
2010-01-08	734	734	727	729	30,700	729
2010-01-07	721	728	720	727	35,400	727
2010-01-06	729	729	718	726	32,100	726
2010-01-05	730	737	720	720	56,200	720
2010-01-04	727	733	712	730	34,000	730

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