8706 極東証券(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,099	2,140	2,082	2,131	398,000	2,131
2013-12-27	2,040	2,076	2,020	2,071	349,000	2,071
2013-12-26	1,930	2,046	1,928	2,039	656,900	2,039
2013-12-25	1,898	1,918	1,893	1,910	404,100	1,910
2013-12-24	1,907	1,926	1,889	1,896	403,500	1,896
2013-12-20	1,900	1,910	1,890	1,907	231,600	1,907
2013-12-19	1,900	1,923	1,896	1,907	557,600	1,907
2013-12-18	1,890	1,892	1,876	1,884	224,300	1,884
2013-12-17	1,890	1,901	1,881	1,899	237,100	1,899
2013-12-16	1,900	1,907	1,867	1,867	317,700	1,867
2013-12-13	1,900	1,920	1,881	1,907	355,900	1,907
2013-12-12	1,886	1,898	1,874	1,886	165,400	1,886
2013-12-11	1,900	1,909	1,880	1,903	234,900	1,903
2013-12-10	1,893	1,910	1,878	1,909	264,400	1,909
2013-12-09	1,895	1,900	1,874	1,890	225,200	1,890
2013-12-06	1,823	1,848	1,819	1,846	202,700	1,846
2013-12-05	1,842	1,875	1,830	1,835	331,300	1,835
2013-12-04	1,895	1,905	1,850	1,872	280,600	1,872
2013-12-03	1,895	1,934	1,890	1,912	444,200	1,912
2013-12-02	1,877	1,894	1,873	1,892	176,300	1,892
2013-11-29	1,874	1,880	1,861	1,878	168,500	1,878
2013-11-28	1,880	1,889	1,865	1,873	123,500	1,873
2013-11-27	1,866	1,897	1,848	1,867	254,200	1,867
2013-11-26	1,845	1,874	1,845	1,871	244,400	1,871
2013-11-25	1,861	1,872	1,842	1,855	166,000	1,855
2013-11-22	1,871	1,877	1,846	1,859	306,300	1,859
2013-11-21	1,855	1,872	1,845	1,855	204,700	1,855
2013-11-20	1,859	1,875	1,849	1,860	207,400	1,860
2013-11-19	1,828	1,872	1,828	1,865	330,300	1,865
2013-11-18	1,848	1,876	1,830	1,838	383,100	1,838
2013-11-15	1,785	1,835	1,782	1,826	558,600	1,826
2013-11-14	1,742	1,774	1,736	1,765	406,000	1,765
2013-11-13	1,710	1,741	1,704	1,730	239,600	1,730
2013-11-12	1,677	1,717	1,673	1,706	193,000	1,706
2013-11-11	1,690	1,695	1,671	1,677	103,600	1,677
2013-11-08	1,675	1,678	1,661	1,668	112,800	1,668
2013-11-07	1,702	1,706	1,684	1,686	142,700	1,686
2013-11-06	1,700	1,718	1,680	1,710	115,900	1,710
2013-11-05	1,680	1,707	1,675	1,697	166,400	1,697
2013-11-01	1,704	1,717	1,652	1,680	363,300	1,680
2013-10-31	1,730	1,739	1,708	1,711	219,300	1,711
2013-10-30	1,739	1,758	1,712	1,731	406,500	1,731
2013-10-29	1,747	1,747	1,720	1,729	143,500	1,729
2013-10-28	1,732	1,756	1,720	1,749	210,500	1,749
2013-10-25	1,722	1,728	1,703	1,714	206,700	1,714
2013-10-24	1,710	1,739	1,701	1,737	133,000	1,737
2013-10-23	1,767	1,768	1,723	1,733	183,300	1,733
2013-10-22	1,764	1,765	1,749	1,753	125,400	1,753
2013-10-21	1,746	1,764	1,743	1,764	134,700	1,764
2013-10-18	1,750	1,756	1,735	1,742	154,100	1,742
2013-10-17	1,783	1,787	1,740	1,754	258,700	1,754
2013-10-16	1,681	1,775	1,670	1,760	474,400	1,760
2013-10-15	1,745	1,745	1,686	1,688	213,800	1,688
2013-10-11	1,700	1,727	1,688	1,710	304,100	1,710
2013-10-10	1,666	1,668	1,646	1,655	203,200	1,655
2013-10-09	1,583	1,670	1,580	1,667	234,500	1,667
2013-10-08	1,586	1,610	1,570	1,606	206,600	1,606
2013-10-07	1,617	1,648	1,589	1,589	273,500	1,589
2013-10-04	1,626	1,644	1,596	1,618	286,900	1,618
2013-10-03	1,656	1,665	1,650	1,650	204,000	1,650
2013-10-02	1,721	1,731	1,653	1,666	357,400	1,666
2013-10-01	1,730	1,752	1,724	1,724	268,700	1,724
2013-09-30	1,772	1,772	1,713	1,738	315,600	1,738
2013-09-27	1,804	1,813	1,782	1,787	354,100	1,787
2013-09-26	1,770	1,817	1,752	1,782	713,400	1,782
2013-09-25	1,957	1,957	1,866	1,887	982,400	1,887
2013-09-24	1,923	2,008	1,920	1,959	1,401,900	1,959
2013-09-20	1,815	1,960	1,802	1,922	1,020,900	1,922
2013-09-19	1,751	1,825	1,751	1,813	519,900	1,813
2013-09-18	1,721	1,738	1,721	1,732	205,100	1,732
2013-09-17	1,734	1,749	1,704	1,715	333,400	1,715
2013-09-13	1,716	1,739	1,700	1,723	303,000	1,723
2013-09-12	1,727	1,740	1,711	1,740	327,900	1,740
2013-09-11	1,693	1,729	1,680	1,711	386,800	1,711
2013-09-10	1,647	1,672	1,643	1,669	210,900	1,669
2013-09-09	1,667	1,667	1,605	1,631	223,300	1,631
2013-09-06	1,618	1,635	1,570	1,582	202,100	1,582
2013-09-05	1,660	1,668	1,602	1,620	222,600	1,620
2013-09-04	1,650	1,661	1,611	1,642	270,200	1,642
2013-09-03	1,610	1,659	1,608	1,657	260,900	1,657
2013-09-02	1,534	1,600	1,533	1,595	150,000	1,595
2013-08-30	1,556	1,572	1,538	1,541	124,500	1,541
2013-08-29	1,568	1,577	1,535	1,553	174,300	1,553
2013-08-28	1,526	1,576	1,520	1,567	232,100	1,567
2013-08-27	1,582	1,588	1,560	1,562	130,300	1,562
2013-08-26	1,602	1,606	1,575	1,585	121,500	1,585
2013-08-23	1,577	1,593	1,551	1,570	149,000	1,570
2013-08-22	1,548	1,557	1,530	1,543	143,400	1,543
2013-08-21	1,572	1,581	1,537	1,553	199,500	1,553
2013-08-20	1,570	1,591	1,565	1,565	130,900	1,565
2013-08-19	1,578	1,597	1,564	1,579	99,300	1,579
2013-08-16	1,571	1,583	1,556	1,576	265,500	1,576
2013-08-15	1,585	1,624	1,585	1,605	106,800	1,605
2013-08-14	1,619	1,638	1,583	1,624	131,500	1,624
2013-08-13	1,570	1,601	1,570	1,595	104,800	1,595
2013-08-12	1,598	1,598	1,551	1,555	222,000	1,555
2013-08-09	1,622	1,649	1,604	1,607	169,500	1,607
2013-08-08	1,661	1,668	1,600	1,604	381,300	1,604
2013-08-07	1,691	1,699	1,675	1,678	158,100	1,678
2013-08-06	1,737	1,749	1,692	1,724	140,800	1,724
2013-08-05	1,763	1,776	1,740	1,748	92,900	1,748
2013-08-02	1,775	1,778	1,732	1,765	142,100	1,765
2013-08-01	1,670	1,730	1,660	1,728	128,000	1,728
2013-07-31	1,740	1,741	1,676	1,677	166,700	1,677
2013-07-30	1,644	1,757	1,642	1,744	264,900	1,744
2013-07-29	1,711	1,711	1,640	1,643	243,300	1,643
2013-07-26	1,771	1,787	1,738	1,741	196,000	1,741
2013-07-25	1,814	1,819	1,783	1,790	129,400	1,790
2013-07-24	1,792	1,821	1,790	1,814	123,500	1,814
2013-07-23	1,778	1,832	1,776	1,809	189,900	1,809
2013-07-22	1,805	1,836	1,772	1,795	184,200	1,795
2013-07-19	1,833	1,900	1,760	1,791	519,500	1,791
2013-07-18	1,844	1,864	1,801	1,815	460,700	1,815
2013-07-17	1,886	1,915	1,831	1,864	353,300	1,864
2013-07-16	1,915	1,928	1,880	1,907	95,000	1,907
2013-07-12	1,920	1,930	1,896	1,918	122,300	1,918
2013-07-11	1,868	1,917	1,861	1,904	135,500	1,904
2013-07-10	1,940	1,947	1,885	1,906	189,000	1,906
2013-07-09	1,919	1,948	1,886	1,944	207,800	1,944
2013-07-08	1,921	1,964	1,879	1,892	219,400	1,892
2013-07-05	1,865	1,898	1,853	1,890	197,600	1,890
2013-07-04	1,785	1,857	1,780	1,841	210,000	1,841
2013-07-03	1,780	1,792	1,734	1,792	241,200	1,792
2013-07-02	1,750	1,774	1,710	1,750	310,600	1,750
2013-07-01	1,616	1,725	1,615	1,725	387,900	1,725
2013-06-28	1,500	1,592	1,494	1,582	303,100	1,582
2013-06-27	1,442	1,478	1,397	1,471	231,300	1,471
2013-06-26	1,514	1,520	1,433	1,444	175,900	1,444
2013-06-25	1,500	1,540	1,463	1,486	338,000	1,486
2013-06-24	1,560	1,575	1,512	1,522	293,400	1,522
2013-06-21	1,531	1,547	1,496	1,522	677,900	1,522
2013-06-20	1,660	1,674	1,582	1,600	340,600	1,600
2013-06-19	1,684	1,690	1,656	1,688	244,100	1,688
2013-06-18	1,695	1,712	1,633	1,640	244,700	1,640
2013-06-17	1,620	1,673	1,605	1,670	262,200	1,670
2013-06-14	1,726	1,727	1,641	1,641	294,700	1,641
2013-06-13	1,735	1,740	1,656	1,666	312,900	1,666
2013-06-12	1,749	1,794	1,701	1,791	182,500	1,791
2013-06-11	1,789	1,836	1,752	1,790	237,200	1,790
2013-06-10	1,748	1,776	1,716	1,776	182,200	1,776
2013-06-07	1,600	1,700	1,599	1,644	468,800	1,644
2013-06-06	1,686	1,759	1,656	1,659	330,000	1,659
2013-06-05	1,818	1,850	1,736	1,742	288,100	1,742
2013-06-04	1,722	1,819	1,680	1,810	573,400	1,810
2013-06-03	1,841	1,841	1,747	1,762	424,100	1,762
2013-05-31	1,870	1,921	1,810	1,921	596,800	1,921
2013-05-30	1,876	1,918	1,835	1,854	299,500	1,854
2013-05-29	1,978	1,978	1,930	1,939	237,700	1,939
2013-05-28	1,835	1,932	1,835	1,922	255,000	1,922
2013-05-27	1,860	1,924	1,820	1,875	291,000	1,875
2013-05-24	1,979	2,040	1,850	1,950	450,500	1,950
2013-05-23	2,090	2,109	1,900	1,925	553,500	1,925
2013-05-22	2,150	2,177	2,087	2,125	236,800	2,125
2013-05-21	2,193	2,199	2,136	2,150	268,900	2,150
2013-05-20	2,200	2,219	2,159	2,193	365,900	2,193
2013-05-17	2,000	2,148	1,990	2,140	386,200	2,140
2013-05-16	2,075	2,109	1,900	2,005	661,400	2,005
2013-05-15	2,202	2,225	2,051	2,100	511,500	2,100
2013-05-14	2,180	2,195	2,120	2,181	401,800	2,181
2013-05-13	2,120	2,183	2,099	2,143	441,900	2,143
2013-05-10	2,054	2,099	2,002	2,079	350,200	2,079
2013-05-09	2,084	2,100	1,975	2,004	371,100	2,004
2013-05-08	2,035	2,118	2,010	2,034	684,800	2,034
2013-05-07	1,970	2,040	1,932	2,005	591,800	2,005
2013-05-02	1,855	1,929	1,855	1,918	486,800	1,918
2013-05-01	1,858	1,929	1,845	1,851	681,100	1,851
2013-04-30	1,795	1,843	1,795	1,826	471,400	1,826
2013-04-26	1,789	1,810	1,760	1,780	378,600	1,780
2013-04-25	1,829	1,843	1,782	1,789	350,800	1,789
2013-04-24	1,846	1,856	1,800	1,829	273,300	1,829
2013-04-23	1,830	1,834	1,800	1,821	333,900	1,821
2013-04-22	1,851	1,873	1,826	1,845	438,200	1,845
2013-04-19	1,771	1,818	1,754	1,804	627,200	1,804
2013-04-18	1,719	1,776	1,690	1,732	518,200	1,732
2013-04-17	1,728	1,743	1,668	1,711	466,100	1,711
2013-04-16	1,638	1,749	1,602	1,703	494,200	1,703
2013-04-15	1,670	1,747	1,650	1,678	410,400	1,678
2013-04-12	1,675	1,684	1,650	1,675	291,300	1,675
2013-04-11	1,680	1,680	1,634	1,670	345,500	1,670
2013-04-10	1,680	1,700	1,635	1,640	374,200	1,640
2013-04-09	1,702	1,710	1,638	1,674	336,600	1,674
2013-04-08	1,659	1,698	1,621	1,671	391,000	1,671
2013-04-05	1,651	1,690	1,568	1,577	804,500	1,577
2013-04-04	1,460	1,536	1,424	1,531	352,100	1,531
2013-04-03	1,483	1,534	1,480	1,493	346,700	1,493
2013-04-02	1,320	1,480	1,314	1,444	458,200	1,444
2013-04-01	1,510	1,510	1,387	1,388	348,200	1,388
2013-03-29	1,511	1,542	1,426	1,531	570,700	1,531
2013-03-28	1,630	1,630	1,516	1,547	565,700	1,547
2013-03-27	1,650	1,684	1,535	1,629	545,600	1,629
2013-03-26	1,780	1,793	1,695	1,715	579,200	1,715
2013-03-25	1,773	1,832	1,748	1,780	878,700	1,780
2013-03-22	1,572	1,849	1,560	1,723	975,600	1,723
2013-03-21	1,500	1,586	1,489	1,580	559,600	1,580
2013-03-19	1,480	1,494	1,450	1,480	227,200	1,480
2013-03-18	1,467	1,490	1,437	1,459	271,200	1,459
2013-03-15	1,440	1,479	1,430	1,449	376,100	1,449
2013-03-14	1,370	1,418	1,364	1,407	279,200	1,407
2013-03-13	1,327	1,373	1,326	1,354	180,100	1,354
2013-03-12	1,370	1,370	1,314	1,326	252,300	1,326
2013-03-11	1,339	1,368	1,328	1,356	281,100	1,356
2013-03-08	1,274	1,312	1,273	1,298	184,000	1,298
2013-03-07	1,310	1,310	1,270	1,274	251,700	1,274
2013-03-06	1,305	1,314	1,287	1,298	218,400	1,298
2013-03-05	1,307	1,342	1,271	1,275	210,200	1,275
2013-03-04	1,309	1,355	1,305	1,307	203,600	1,307
2013-03-01	1,254	1,284	1,237	1,281	237,300	1,281
2013-02-28	1,224	1,266	1,219	1,242	298,500	1,242
2013-02-27	1,235	1,240	1,191	1,192	234,200	1,192
2013-02-26	1,200	1,256	1,186	1,232	196,500	1,232
2013-02-25	1,213	1,225	1,201	1,219	178,400	1,219
2013-02-22	1,181	1,210	1,156	1,194	139,100	1,194
2013-02-21	1,182	1,222	1,181	1,199	75,000	1,199
2013-02-20	1,226	1,232	1,191	1,202	134,800	1,202
2013-02-19	1,208	1,219	1,197	1,210	109,100	1,210
2013-02-18	1,180	1,225	1,180	1,205	166,700	1,205
2013-02-15	1,153	1,165	1,098	1,152	225,100	1,152
2013-02-14	1,199	1,213	1,155	1,175	243,100	1,175
2013-02-13	1,273	1,274	1,180	1,204	307,400	1,204
2013-02-12	1,232	1,298	1,220	1,265	356,600	1,265
2013-02-08	1,175	1,202	1,156	1,182	231,000	1,182
2013-02-07	1,190	1,195	1,170	1,184	190,000	1,184
2013-02-06	1,166	1,200	1,145	1,184	432,600	1,184
2013-02-05	1,123	1,152	1,121	1,126	177,800	1,126
2013-02-04	1,122	1,163	1,121	1,154	298,600	1,154
2013-02-01	1,133	1,145	1,110	1,121	246,900	1,121
2013-01-31	1,125	1,148	1,116	1,142	293,700	1,142
2013-01-30	1,106	1,167	1,106	1,120	344,300	1,120
2013-01-29	1,128	1,167	1,113	1,124	206,700	1,124
2013-01-28	1,099	1,177	1,072	1,147	506,800	1,147
2013-01-25	1,045	1,097	1,044	1,093	331,800	1,093
2013-01-24	981	1,030	979	1,025	272,600	1,025
2013-01-23	993	1,018	972	986	233,900	986
2013-01-22	1,013	1,039	964	993	357,000	993
2013-01-21	1,000	1,014	983	1,013	331,900	1,013
2013-01-18	920	981	915	979	455,800	979
2013-01-17	909	918	880	905	184,200	905
2013-01-16	917	917	899	907	139,100	907
2013-01-15	919	927	910	915	130,900	915
2013-01-11	917	924	902	909	107,900	909
2013-01-10	916	930	906	909	135,600	909
2013-01-09	861	926	860	915	172,400	915
2013-01-08	913	919	867	879	199,600	879
2013-01-07	938	940	909	913	201,900	913
2013-01-04	921	936	913	927	263,600	927

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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