1. HOME >
  2. 株価時系列 >
  3. 8706 >
  4. 2016年

8706 極東証券(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7201,7401,7081,72999,1001,729
2016-12-291,7561,7561,7151,72491,7001,724
2016-12-281,7831,7981,7631,768129,3001,768
2016-12-271,7421,7871,7421,755130,1001,755
2016-12-261,7691,7731,7391,742116,8001,742
2016-12-221,7951,7991,7741,780110,9001,780
2016-12-211,8101,8191,7931,79588,0001,795
2016-12-201,7931,8221,7931,810142,4001,810
2016-12-191,8171,8191,7911,799105,2001,799
2016-12-161,8301,8401,8201,833177,9001,833
2016-12-151,8201,8341,8131,820159,3001,820
2016-12-141,8251,8321,8131,819140,4001,819
2016-12-131,8191,8241,8011,822112,8001,822
2016-12-121,8371,8511,7911,824257,0001,824
2016-12-091,8201,8301,8041,830193,2001,830
2016-12-081,8001,8191,7961,819250,6001,819
2016-12-071,7801,7951,7741,795147,5001,795
2016-12-061,7611,7771,7591,772170,6001,772
2016-12-051,7541,7571,7241,746118,0001,746
2016-12-021,6991,7721,6991,765351,3001,765
2016-12-011,6851,7291,6781,693268,0001,693
2016-11-301,6491,6631,6441,662112,9001,662
2016-11-291,6331,6481,6241,64783,9001,647
2016-11-281,6081,6471,5951,643193,7001,643
2016-11-251,6011,6221,6011,611137,5001,611
2016-11-241,6251,6301,6141,61682,4001,616
2016-11-221,6181,6221,6041,61682,2001,616
2016-11-211,6251,6281,6121,61669,0001,616
2016-11-181,6201,6251,6101,623135,7001,623
2016-11-171,5741,6201,5721,613273,7001,613
2016-11-161,5701,5801,5591,580155,8001,580
2016-11-151,5551,5701,5461,561119,0001,561
2016-11-141,5181,5551,5181,549187,8001,549
2016-11-111,5031,5331,5021,519276,8001,519
2016-11-101,4951,4971,4651,492187,8001,492
2016-11-091,4851,4851,3551,382212,1001,382
2016-11-081,4801,4891,4671,46842,0001,468
2016-11-071,4641,4941,4641,479104,7001,479
2016-11-041,4751,4751,4441,467169,0001,467
2016-11-021,4971,5061,4821,486135,5001,486
2016-11-011,5101,5201,4951,52080,7001,520
2016-10-311,4851,5251,4761,520220,1001,520
2016-10-281,4791,4961,4511,494142,5001,494
2016-10-271,4601,4781,4501,47179,6001,471
2016-10-261,4351,4601,4251,457105,1001,457
2016-10-251,4311,4391,4251,42972,6001,429
2016-10-241,4231,4271,4051,42187,1001,421
2016-10-211,4451,4451,4211,42782,8001,427
2016-10-201,4161,4501,4161,438153,7001,438
2016-10-191,4141,4141,3921,41289,2001,412
2016-10-171,3761,3861,3651,36983,0001,369
2016-10-131,3641,3761,3531,36157,7001,361
2016-10-121,3651,3741,3511,36165,1001,361
2016-10-111,3741,3871,3661,37951,3001,379
2016-10-071,3811,3821,3681,380102,0001,380
2016-10-061,3431,3861,3401,382223,5001,382
2016-10-051,3161,3361,3081,33587,0001,335
2016-10-041,3001,3151,2951,31195,2001,311
2016-10-031,2971,3191,2871,297122,3001,297
2016-09-301,3061,3091,2741,290152,6001,290
2016-09-291,3131,3421,3051,321119,0001,321
2016-09-281,3111,3211,3021,313142,0001,313
2016-09-271,3371,3641,3201,345292,9001,345
2016-09-261,3701,3801,3581,363194,3001,363
2016-09-231,3311,3711,3311,370149,0001,370
2016-09-211,3451,3621,3321,361205,8001,361
2016-09-201,3411,3541,3311,34362,7001,343
2016-09-161,3391,3511,3381,35150,8001,351
2016-09-151,3631,3631,3311,33669,7001,336
2016-09-141,3581,3761,3471,36389,9001,363
2016-09-131,3791,3881,3611,362103,4001,362
2016-09-121,3581,3781,3581,37387,9001,373
2016-09-091,3771,3881,3651,380113,4001,380
2016-09-081,3601,3731,3551,36776,0001,367
2016-09-071,3491,3701,3301,367108,7001,367
2016-09-061,3511,3671,3511,36564,7001,365
2016-09-051,3581,3611,3431,355105,5001,355
2016-09-021,3121,3431,3061,34191,7001,341
2016-09-011,3071,3191,2971,31551,9001,315
2016-08-311,2881,3071,2881,307108,4001,307
2016-08-301,2721,2811,2631,28142,8001,281
2016-08-291,2591,2781,2591,27576,3001,275
2016-08-261,2501,2531,2361,25067,7001,250
2016-08-251,2451,2561,2351,25456,7001,254
2016-08-241,2351,2571,2231,24252,5001,242
2016-08-231,2351,2391,2231,23458,2001,234
2016-08-221,2301,2411,2201,23845,2001,238
2016-08-191,2111,2281,2081,22040,0001,220
2016-08-181,2051,2181,2021,20731,7001,207
2016-08-171,2001,2191,2001,21534,9001,215
2016-08-161,2401,2461,2141,21456,6001,214
2016-08-151,2491,2501,2201,23727,0001,237
2016-08-121,2431,2521,2381,24535,2001,245
2016-08-101,2461,2461,2301,23461,1001,234
2016-08-091,2411,2551,2391,25448,0001,254
2016-08-081,2201,2491,2191,24981,7001,249
2016-08-051,2181,2241,2051,21541,1001,215
2016-08-041,1641,2191,1641,218103,9001,218
2016-08-031,1721,1901,1611,16299,8001,162
2016-08-021,2051,2211,1851,19560,1001,195
2016-08-011,2341,2411,2141,22173,6001,221
2016-07-291,2201,2571,2001,252156,0001,252
2016-07-281,1881,2371,1671,237168,6001,237
2016-07-271,1801,2091,1791,20485,0001,204
2016-07-261,2071,2071,1661,17284,8001,172
2016-07-251,1911,2161,1901,20074,4001,200
2016-07-221,1921,1951,1741,19161,2001,191
2016-07-211,2301,2301,1901,206138,2001,206
2016-07-201,1661,1721,1531,17059,7001,170
2016-07-191,1831,1901,1621,17482,5001,174
2016-07-151,1601,1901,1601,176133,9001,176
2016-07-141,1641,1641,1501,15888,0001,158
2016-07-131,1881,1881,1581,16264,7001,162
2016-07-121,1171,1681,1171,149124,6001,149
2016-07-111,0591,1061,0591,099132,5001,099
2016-07-081,0491,0621,0381,04166,4001,041
2016-07-071,0581,0861,0421,049126,4001,049
2016-07-061,0751,0751,0511,06989,7001,069
2016-07-051,1011,1011,0781,084100,9001,084
2016-07-041,1001,1091,0901,107108,4001,107
2016-07-011,0941,1131,0821,10373,3001,103
2016-06-301,0801,0961,0731,079108,5001,079
2016-06-291,0561,0651,0341,065191,0001,065
2016-06-281,0451,0461,0031,039124,7001,039
2016-06-271,0531,0661,0391,046114,7001,046
2016-06-241,1491,1571,0341,043252,8001,043
2016-06-231,1201,1301,1011,12666,0001,126
2016-06-221,0881,1291,0881,116158,4001,116
2016-06-211,0801,1021,0691,097191,5001,097
2016-06-201,0631,1031,0631,097205,3001,097
2016-06-171,0721,0891,0481,050302,7001,050
2016-06-161,0951,1031,0591,065135,3001,065
2016-06-151,0851,1441,0811,101187,2001,101
2016-06-141,1201,1221,0841,092196,4001,092
2016-06-131,1701,1701,1271,128162,6001,128
2016-06-101,1961,2021,1771,181118,8001,181
2016-06-091,2051,2121,1971,201116,0001,201
2016-06-081,2081,2171,2011,217137,1001,217
2016-06-071,2251,2271,2061,21070,4001,210
2016-06-061,2061,2161,1931,215174,8001,215
2016-06-031,2401,2471,2311,23696,9001,236
2016-06-021,2701,2751,2401,240114,1001,240
2016-06-011,2851,3001,2721,28470,4001,284
2016-05-311,2701,2981,2701,29864,8001,298
2016-05-301,2691,2841,2691,27371,7001,273
2016-05-271,2711,2751,2501,26582,5001,265
2016-05-261,2801,2911,2591,26569,7001,265
2016-05-251,2701,2701,2541,25887,2001,258
2016-05-241,2631,2651,2451,24968,4001,249
2016-05-231,2711,2711,2421,268116,4001,268
2016-05-201,2651,2831,2611,27569,8001,275
2016-05-191,2981,3111,2671,277149,1001,277
2016-05-181,2901,3021,2771,28964,7001,289
2016-05-171,2911,2991,2761,29447,3001,294
2016-05-161,2631,2881,2631,27867,2001,278
2016-05-131,2951,3021,2651,27296,9001,272
2016-05-121,2941,3051,2911,29834,8001,298
2016-05-111,3241,3331,3001,30150,1001,301
2016-05-101,3001,3191,2811,31475,7001,314
2016-05-091,2631,2931,2631,28861,9001,288
2016-05-061,2571,2711,2451,25481,3001,254
2016-05-021,2501,2761,2381,252161,1001,252
2016-04-281,3341,3451,2661,271154,2001,271
2016-04-271,3171,3491,3171,340105,4001,340
2016-04-261,3431,3621,3071,32784,6001,327
2016-04-251,3741,3801,3531,362107,7001,362
2016-04-221,3151,3741,3151,374159,9001,374
2016-04-211,3221,3361,3111,330127,8001,330
2016-04-201,3211,3401,2941,29889,0001,298
2016-04-191,2781,3111,2781,310169,7001,310
2016-04-181,2521,2691,2331,258143,6001,258
2016-04-151,3111,3111,2741,288101,2001,288
2016-04-141,3131,3271,3041,32190,5001,321
2016-04-131,2801,2961,2641,289134,6001,289
2016-04-121,2281,2761,2211,266128,3001,266
2016-04-111,2371,2371,2051,219110,0001,219
2016-04-081,2111,2561,2021,239190,5001,239
2016-04-071,2601,2701,2251,233179,0001,233
2016-04-061,2501,2611,2211,255180,9001,255
2016-04-051,2891,2931,2491,251143,0001,251
2016-04-041,3091,3351,2991,309122,4001,309
2016-04-011,3551,3631,3191,320184,2001,320
2016-03-311,3801,4051,3531,353165,5001,353
2016-03-301,4001,4031,3781,381159,1001,381
2016-03-291,4031,4181,3751,404239,6001,404
2016-03-281,4611,4611,4211,436272,0001,436
2016-03-251,4551,4791,4531,462264,0001,462
2016-03-241,4661,4771,4401,452196,4001,452
2016-03-231,4951,5091,4751,478208,5001,478
2016-03-221,4581,4861,4581,484202,4001,484
2016-03-181,4001,4551,3991,453308,4001,453
2016-03-171,4081,4161,3861,403209,7001,403
2016-03-161,4241,4271,3961,401156,8001,401
2016-03-151,4201,4361,4161,426126,2001,426
2016-03-141,4301,4481,4191,425204,2001,425
2016-03-111,4071,4131,3971,404232,2001,404
2016-03-101,4041,4111,3911,402189,2001,402
2016-03-091,4101,4101,3811,400193,6001,400
2016-03-081,4501,4571,4051,413255,1001,413
2016-03-071,4461,4601,4371,449162,0001,449
2016-03-041,4081,4531,4061,435186,4001,435
2016-03-031,3951,4241,3951,407189,5001,407
2016-03-021,3911,4071,3911,395194,6001,395
2016-03-011,3441,3721,3341,371106,8001,371
2016-02-291,3651,3821,3441,344116,1001,344
2016-02-261,3331,3641,3321,350165,1001,350
2016-02-251,3171,3461,2971,325152,9001,325
2016-02-241,2901,3301,2761,32092,0001,320
2016-02-231,3351,3381,3021,30796,6001,307
2016-02-221,3131,3331,2901,327171,1001,327
2016-02-191,3161,3381,3091,323160,7001,323
2016-02-181,3101,3491,3091,338186,9001,338
2016-02-171,2661,2981,2531,289213,3001,289
2016-02-161,2161,3001,2091,276198,5001,276
2016-02-151,2191,2421,1811,234243,6001,234
2016-02-121,1501,1821,1291,129402,2001,129
2016-02-101,2871,2901,2151,239267,3001,239
2016-02-091,3001,3111,2761,287209,3001,287
2016-02-081,3211,3711,3141,360113,7001,360
2016-02-051,3401,3691,3231,341153,8001,341
2016-02-041,3681,3881,3461,351137,3001,351
2016-02-031,4201,4201,3651,382152,8001,382
2016-02-021,4301,4601,4221,442199,4001,442
2016-02-011,4211,4441,4001,435444,5001,435
2016-01-291,2841,3761,2741,376366,8001,376
2016-01-281,3301,3431,2821,284279,8001,284
2016-01-271,3361,3531,3251,338109,2001,338
2016-01-261,3541,3541,3081,310192,1001,310
2016-01-251,3351,3741,3251,362148,6001,362
2016-01-221,2981,3391,2951,332154,7001,332
2016-01-211,2771,3501,2731,273265,1001,273
2016-01-201,4001,4011,3031,306418,1001,306
2016-01-191,4031,4431,4021,406213,5001,406
2016-01-181,4061,4301,3921,426192,2001,426
2016-01-151,4801,4921,4421,449146,6001,449
2016-01-141,4401,4801,4361,465183,3001,465
2016-01-131,4511,4981,4431,488197,3001,488
2016-01-121,4511,4751,4241,424234,0001,424
2016-01-081,4571,4831,4511,468212,6001,468
2016-01-071,4801,4971,4701,471146,3001,471
2016-01-061,4991,5151,4801,487162,1001,487
2016-01-051,5001,5201,4941,506149,2001,506
2016-01-041,5241,5351,5021,508138,3001,508

分割・併合履歴 ： なし