8706 極東証券(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 748 | 755 | 747 | 748 | 25,000 | 748 |
2021-12-29 | 742 | 751 | 742 | 751 | 40,100 | 751 |
2021-12-28 | 744 | 744 | 737 | 744 | 72,800 | 744 |
2021-12-27 | 744 | 745 | 737 | 737 | 43,300 | 737 |
2021-12-24 | 746 | 748 | 740 | 742 | 32,400 | 742 |
2021-12-23 | 738 | 745 | 738 | 744 | 37,600 | 744 |
2021-12-22 | 740 | 745 | 732 | 738 | 80,300 | 738 |
2021-12-21 | 737 | 742 | 727 | 739 | 99,900 | 739 |
2021-12-20 | 739 | 744 | 727 | 727 | 123,400 | 727 |
2021-12-17 | 767 | 768 | 739 | 739 | 128,400 | 739 |
2021-12-16 | 771 | 771 | 763 | 766 | 27,700 | 766 |
2021-12-15 | 763 | 771 | 763 | 763 | 33,500 | 763 |
2021-12-14 | 762 | 765 | 757 | 761 | 25,300 | 761 |
2021-12-13 | 777 | 777 | 760 | 763 | 47,600 | 763 |
2021-12-10 | 777 | 778 | 761 | 765 | 49,100 | 765 |
2021-12-09 | 775 | 776 | 766 | 769 | 34,100 | 769 |
2021-12-08 | 777 | 778 | 769 | 776 | 35,000 | 776 |
2021-12-07 | 762 | 780 | 759 | 777 | 52,100 | 777 |
2021-12-06 | 758 | 763 | 749 | 751 | 48,900 | 751 |
2021-12-03 | 735 | 757 | 735 | 757 | 53,300 | 757 |
2021-12-02 | 732 | 740 | 730 | 732 | 45,100 | 732 |
2021-12-01 | 730 | 743 | 726 | 737 | 61,900 | 737 |
2021-11-30 | 738 | 750 | 730 | 732 | 103,000 | 732 |
2021-11-29 | 741 | 746 | 731 | 732 | 63,500 | 732 |
2021-11-26 | 764 | 764 | 743 | 744 | 46,200 | 744 |
2021-11-25 | 749 | 758 | 748 | 758 | 26,300 | 758 |
2021-11-24 | 760 | 765 | 749 | 749 | 22,200 | 749 |
2021-11-22 | 751 | 760 | 747 | 755 | 29,400 | 755 |
2021-11-19 | 754 | 758 | 748 | 755 | 40,000 | 755 |
2021-11-18 | 756 | 756 | 746 | 754 | 40,000 | 754 |
2021-11-17 | 765 | 767 | 750 | 750 | 31,900 | 750 |
2021-11-16 | 768 | 772 | 765 | 767 | 28,400 | 767 |
2021-11-15 | 766 | 768 | 761 | 767 | 41,200 | 767 |
2021-11-12 | 753 | 765 | 753 | 765 | 34,000 | 765 |
2021-11-11 | 754 | 758 | 752 | 752 | 19,000 | 752 |
2021-11-10 | 768 | 769 | 754 | 754 | 38,700 | 754 |
2021-11-09 | 771 | 773 | 765 | 765 | 37,200 | 765 |
2021-11-08 | 769 | 778 | 769 | 772 | 38,100 | 772 |
2021-11-05 | 776 | 776 | 765 | 770 | 42,000 | 770 |
2021-11-04 | 770 | 775 | 766 | 774 | 64,400 | 774 |
2021-11-02 | 773 | 775 | 765 | 765 | 25,600 | 765 |
2021-11-01 | 769 | 778 | 764 | 773 | 117,400 | 773 |
2021-10-29 | 783 | 785 | 754 | 761 | 131,900 | 761 |
2021-10-28 | 783 | 793 | 779 | 789 | 58,500 | 789 |
2021-10-27 | 786 | 787 | 782 | 783 | 29,700 | 783 |
2021-10-26 | 787 | 788 | 782 | 785 | 32,100 | 785 |
2021-10-25 | 782 | 793 | 780 | 781 | 56,700 | 781 |
2021-10-22 | 788 | 793 | 784 | 788 | 35,500 | 788 |
2021-10-21 | 795 | 799 | 788 | 788 | 36,100 | 788 |
2021-10-20 | 803 | 807 | 795 | 797 | 35,300 | 797 |
2021-10-19 | 800 | 804 | 795 | 797 | 34,000 | 797 |
2021-10-18 | 810 | 811 | 796 | 801 | 45,700 | 801 |
2021-10-15 | 784 | 802 | 780 | 800 | 69,300 | 800 |
2021-10-14 | 801 | 804 | 775 | 777 | 157,700 | 777 |
2021-10-13 | 802 | 807 | 799 | 804 | 57,800 | 804 |
2021-10-12 | 811 | 811 | 802 | 802 | 27,000 | 802 |
2021-10-11 | 813 | 814 | 807 | 813 | 25,500 | 813 |
2021-10-08 | 805 | 816 | 801 | 804 | 53,500 | 804 |
2021-10-07 | 798 | 804 | 788 | 796 | 50,300 | 796 |
2021-10-06 | 800 | 808 | 784 | 798 | 126,000 | 798 |
2021-10-05 | 795 | 796 | 786 | 794 | 76,400 | 794 |
2021-10-04 | 813 | 813 | 797 | 799 | 62,300 | 799 |
2021-10-01 | 811 | 813 | 799 | 806 | 131,200 | 806 |
2021-09-30 | 828 | 833 | 811 | 813 | 84,600 | 813 |
2021-09-29 | 831 | 834 | 822 | 832 | 109,600 | 832 |
2021-09-28 | 873 | 875 | 851 | 859 | 176,600 | 859 |
2021-09-27 | 875 | 878 | 866 | 867 | 71,300 | 867 |
2021-09-24 | 849 | 877 | 849 | 874 | 124,200 | 874 |
2021-09-22 | 862 | 865 | 843 | 843 | 99,000 | 843 |
2021-09-21 | 872 | 883 | 871 | 871 | 75,600 | 871 |
2021-09-17 | 892 | 898 | 879 | 898 | 106,800 | 898 |
2021-09-16 | 915 | 920 | 892 | 893 | 127,700 | 893 |
2021-09-15 | 908 | 916 | 898 | 915 | 123,600 | 915 |
2021-09-14 | 900 | 920 | 898 | 920 | 151,100 | 920 |
2021-09-13 | 876 | 897 | 875 | 897 | 118,700 | 897 |
2021-09-10 | 873 | 876 | 868 | 876 | 99,500 | 876 |
2021-09-09 | 852 | 878 | 851 | 873 | 120,100 | 873 |
2021-09-08 | 844 | 854 | 839 | 854 | 108,100 | 854 |
2021-09-07 | 840 | 843 | 835 | 840 | 74,500 | 840 |
2021-09-06 | 830 | 840 | 829 | 834 | 123,500 | 834 |
2021-09-03 | 806 | 827 | 806 | 825 | 113,900 | 825 |
2021-09-02 | 803 | 809 | 799 | 808 | 63,800 | 808 |
2021-09-01 | 802 | 805 | 797 | 803 | 49,800 | 803 |
2021-08-31 | 807 | 809 | 802 | 804 | 44,700 | 804 |
2021-08-30 | 794 | 810 | 791 | 810 | 84,000 | 810 |
2021-08-27 | 778 | 785 | 778 | 785 | 39,800 | 785 |
2021-08-26 | 780 | 782 | 771 | 780 | 50,600 | 780 |
2021-08-25 | 780 | 786 | 776 | 781 | 26,200 | 781 |
2021-08-24 | 784 | 788 | 774 | 778 | 50,300 | 778 |
2021-08-23 | 773 | 782 | 773 | 782 | 46,400 | 782 |
2021-08-20 | 773 | 775 | 759 | 763 | 70,400 | 763 |
2021-08-19 | 780 | 782 | 771 | 771 | 45,100 | 771 |
2021-08-18 | 777 | 787 | 776 | 781 | 37,200 | 781 |
2021-08-17 | 789 | 795 | 776 | 776 | 76,600 | 776 |
2021-08-16 | 794 | 795 | 788 | 789 | 38,100 | 789 |
2021-08-13 | 801 | 803 | 793 | 793 | 21,000 | 793 |
2021-08-12 | 802 | 805 | 799 | 800 | 22,300 | 800 |
2021-08-11 | 791 | 802 | 790 | 802 | 37,000 | 802 |
2021-08-10 | 780 | 788 | 780 | 783 | 56,500 | 783 |
2021-08-06 | 780 | 782 | 777 | 777 | 80,300 | 777 |
2021-08-05 | 796 | 799 | 785 | 785 | 67,000 | 785 |
2021-08-04 | 798 | 804 | 795 | 796 | 42,400 | 796 |
2021-08-03 | 799 | 805 | 798 | 798 | 45,100 | 798 |
2021-08-02 | 799 | 807 | 792 | 807 | 68,900 | 807 |
2021-07-30 | 799 | 800 | 792 | 793 | 35,800 | 793 |
2021-07-29 | 802 | 803 | 792 | 799 | 41,300 | 799 |
2021-07-28 | 799 | 805 | 797 | 800 | 32,600 | 800 |
2021-07-27 | 795 | 804 | 791 | 799 | 49,900 | 799 |
2021-07-26 | 805 | 805 | 790 | 790 | 24,900 | 790 |
2021-07-21 | 794 | 799 | 788 | 792 | 60,100 | 792 |
2021-07-20 | 798 | 799 | 784 | 785 | 166,500 | 785 |
2021-07-19 | 807 | 807 | 799 | 803 | 60,800 | 803 |
2021-07-16 | 805 | 814 | 803 | 808 | 49,200 | 808 |
2021-07-15 | 813 | 816 | 805 | 809 | 84,400 | 809 |
2021-07-14 | 838 | 841 | 816 | 816 | 84,500 | 816 |
2021-07-13 | 836 | 844 | 832 | 840 | 67,400 | 840 |
2021-07-12 | 824 | 835 | 821 | 835 | 75,400 | 835 |
2021-07-09 | 805 | 813 | 796 | 810 | 131,800 | 810 |
2021-07-08 | 818 | 821 | 810 | 810 | 59,100 | 810 |
2021-07-07 | 811 | 822 | 808 | 816 | 47,400 | 816 |
2021-07-06 | 817 | 821 | 812 | 818 | 33,900 | 818 |
2021-07-05 | 820 | 823 | 812 | 815 | 42,900 | 815 |
2021-07-02 | 822 | 827 | 817 | 825 | 31,000 | 825 |
2021-07-01 | 817 | 823 | 813 | 823 | 44,400 | 823 |
2021-06-30 | 818 | 823 | 810 | 811 | 52,200 | 811 |
2021-06-29 | 824 | 824 | 815 | 816 | 45,000 | 816 |
2021-06-28 | 816 | 830 | 816 | 830 | 57,400 | 830 |
2021-06-25 | 813 | 814 | 809 | 811 | 29,900 | 811 |
2021-06-24 | 809 | 813 | 805 | 807 | 36,200 | 807 |
2021-06-23 | 818 | 818 | 805 | 805 | 39,700 | 805 |
2021-06-22 | 799 | 820 | 796 | 820 | 86,500 | 820 |
2021-06-21 | 800 | 800 | 787 | 788 | 125,400 | 788 |
2021-06-18 | 828 | 828 | 809 | 809 | 75,200 | 809 |
2021-06-17 | 816 | 826 | 816 | 821 | 50,900 | 821 |
2021-06-16 | 813 | 817 | 809 | 816 | 62,000 | 816 |
2021-06-15 | 815 | 816 | 810 | 811 | 44,100 | 811 |
2021-06-14 | 822 | 822 | 814 | 815 | 25,100 | 815 |
2021-06-11 | 822 | 822 | 815 | 815 | 48,000 | 815 |
2021-06-10 | 821 | 823 | 813 | 823 | 36,600 | 823 |
2021-06-09 | 822 | 829 | 821 | 824 | 44,900 | 824 |
2021-06-08 | 813 | 824 | 813 | 822 | 37,900 | 822 |
2021-06-07 | 819 | 819 | 812 | 813 | 43,300 | 813 |
2021-06-04 | 819 | 822 | 815 | 816 | 41,900 | 816 |
2021-06-03 | 819 | 826 | 815 | 822 | 53,200 | 822 |
2021-06-02 | 813 | 823 | 810 | 817 | 95,900 | 817 |
2021-06-01 | 821 | 821 | 807 | 813 | 49,100 | 813 |
2021-05-31 | 838 | 838 | 813 | 816 | 66,900 | 816 |
2021-05-28 | 827 | 833 | 817 | 833 | 71,000 | 833 |
2021-05-27 | 815 | 822 | 811 | 814 | 61,200 | 814 |
2021-05-26 | 821 | 823 | 810 | 815 | 65,300 | 815 |
2021-05-25 | 826 | 828 | 820 | 824 | 43,400 | 824 |
2021-05-24 | 823 | 830 | 817 | 823 | 38,700 | 823 |
2021-05-21 | 822 | 830 | 818 | 819 | 58,500 | 819 |
2021-05-20 | 811 | 826 | 811 | 823 | 48,800 | 823 |
2021-05-19 | 812 | 823 | 808 | 810 | 77,900 | 810 |
2021-05-18 | 803 | 825 | 803 | 822 | 68,000 | 822 |
2021-05-17 | 817 | 820 | 797 | 798 | 48,200 | 798 |
2021-05-14 | 800 | 814 | 800 | 806 | 53,900 | 806 |
2021-05-13 | 804 | 812 | 796 | 798 | 82,500 | 798 |
2021-05-12 | 817 | 821 | 800 | 810 | 83,500 | 810 |
2021-05-11 | 853 | 853 | 818 | 819 | 92,600 | 819 |
2021-05-10 | 848 | 857 | 844 | 852 | 62,800 | 852 |
2021-05-07 | 829 | 852 | 828 | 842 | 123,300 | 842 |
2021-05-06 | 808 | 827 | 808 | 822 | 185,800 | 822 |
2021-04-30 | 800 | 808 | 790 | 802 | 192,800 | 802 |
2021-04-28 | 808 | 818 | 798 | 802 | 120,300 | 802 |
2021-04-27 | 822 | 826 | 806 | 807 | 71,000 | 807 |
2021-04-26 | 841 | 845 | 821 | 822 | 96,500 | 822 |
2021-04-23 | 824 | 835 | 824 | 834 | 107,400 | 834 |
2021-04-22 | 814 | 827 | 814 | 824 | 51,200 | 824 |
2021-04-21 | 820 | 822 | 802 | 810 | 97,100 | 810 |
2021-04-20 | 838 | 838 | 831 | 832 | 52,400 | 832 |
2021-04-19 | 849 | 851 | 839 | 844 | 74,800 | 844 |
2021-04-16 | 860 | 860 | 846 | 851 | 49,800 | 851 |
2021-04-15 | 855 | 862 | 854 | 860 | 69,900 | 860 |
2021-04-14 | 854 | 855 | 839 | 853 | 92,400 | 853 |
2021-04-13 | 850 | 870 | 849 | 853 | 98,200 | 853 |
2021-04-12 | 848 | 855 | 844 | 849 | 88,600 | 849 |
2021-04-09 | 840 | 859 | 840 | 848 | 56,500 | 848 |
2021-04-08 | 865 | 865 | 834 | 839 | 113,200 | 839 |
2021-04-07 | 863 | 872 | 858 | 872 | 65,400 | 872 |
2021-04-06 | 890 | 890 | 853 | 864 | 101,800 | 864 |
2021-04-05 | 864 | 890 | 858 | 886 | 96,300 | 886 |
2021-04-02 | 865 | 869 | 845 | 860 | 77,400 | 860 |
2021-04-01 | 869 | 878 | 846 | 850 | 160,200 | 850 |
2021-03-31 | 888 | 894 | 866 | 869 | 144,700 | 869 |
2021-03-30 | 885 | 911 | 880 | 898 | 191,900 | 898 |
2021-03-29 | 954 | 960 | 909 | 922 | 322,700 | 922 |
2021-03-26 | 922 | 953 | 922 | 945 | 226,000 | 945 |
2021-03-25 | 919 | 939 | 908 | 923 | 191,300 | 923 |
2021-03-24 | 925 | 935 | 902 | 906 | 139,300 | 906 |
2021-03-23 | 981 | 981 | 944 | 947 | 140,900 | 947 |
2021-03-22 | 980 | 991 | 953 | 984 | 259,600 | 984 |
2021-03-19 | 902 | 969 | 901 | 968 | 214,000 | 968 |
2021-03-18 | 896 | 917 | 881 | 917 | 160,200 | 917 |
2021-03-17 | 873 | 887 | 867 | 887 | 85,800 | 887 |
2021-03-16 | 880 | 880 | 862 | 875 | 146,300 | 875 |
2021-03-15 | 844 | 883 | 842 | 883 | 159,200 | 883 |
2021-03-12 | 835 | 837 | 822 | 837 | 104,400 | 837 |
2021-03-11 | 818 | 836 | 814 | 836 | 159,400 | 836 |
2021-03-10 | 815 | 817 | 803 | 814 | 66,800 | 814 |
2021-03-09 | 804 | 815 | 797 | 815 | 116,000 | 815 |
2021-03-08 | 800 | 802 | 789 | 795 | 114,100 | 795 |
2021-03-05 | 798 | 798 | 778 | 791 | 106,200 | 791 |
2021-03-04 | 796 | 802 | 787 | 801 | 101,000 | 801 |
2021-03-03 | 804 | 807 | 795 | 807 | 98,500 | 807 |
2021-03-02 | 801 | 809 | 792 | 804 | 104,800 | 804 |
2021-03-01 | 786 | 806 | 778 | 798 | 129,500 | 798 |
2021-02-26 | 799 | 807 | 780 | 780 | 212,800 | 780 |
2021-02-25 | 805 | 817 | 800 | 810 | 143,100 | 810 |
2021-02-24 | 829 | 829 | 795 | 795 | 148,000 | 795 |
2021-02-22 | 795 | 837 | 795 | 831 | 146,800 | 831 |
2021-02-19 | 801 | 805 | 786 | 794 | 83,900 | 794 |
2021-02-18 | 825 | 828 | 798 | 810 | 136,500 | 810 |
2021-02-17 | 806 | 825 | 804 | 825 | 129,200 | 825 |
2021-02-16 | 810 | 819 | 805 | 805 | 100,000 | 805 |
2021-02-15 | 809 | 816 | 804 | 809 | 63,700 | 809 |
2021-02-12 | 810 | 812 | 793 | 797 | 81,400 | 797 |
2021-02-10 | 816 | 816 | 799 | 800 | 67,100 | 800 |
2021-02-09 | 804 | 813 | 802 | 813 | 65,000 | 813 |
2021-02-08 | 791 | 803 | 791 | 803 | 92,200 | 803 |
2021-02-05 | 777 | 787 | 771 | 787 | 93,000 | 787 |
2021-02-04 | 762 | 780 | 761 | 769 | 92,500 | 769 |
2021-02-03 | 749 | 761 | 749 | 760 | 55,600 | 760 |
2021-02-02 | 756 | 758 | 749 | 751 | 67,700 | 751 |
2021-02-01 | 751 | 764 | 750 | 760 | 59,100 | 760 |
2021-01-29 | 769 | 769 | 751 | 753 | 98,400 | 753 |
2021-01-28 | 747 | 770 | 742 | 762 | 106,800 | 762 |
2021-01-27 | 757 | 762 | 745 | 758 | 71,200 | 758 |
2021-01-26 | 770 | 770 | 752 | 752 | 57,300 | 752 |
2021-01-25 | 760 | 764 | 759 | 763 | 94,200 | 763 |
2021-01-22 | 763 | 763 | 751 | 756 | 70,800 | 756 |
2021-01-21 | 770 | 774 | 760 | 771 | 64,100 | 771 |
2021-01-20 | 770 | 782 | 762 | 763 | 105,000 | 763 |
2021-01-19 | 749 | 782 | 748 | 770 | 174,800 | 770 |
2021-01-18 | 752 | 759 | 742 | 749 | 52,000 | 749 |
2021-01-15 | 769 | 769 | 752 | 752 | 61,000 | 752 |
2021-01-14 | 763 | 772 | 752 | 759 | 107,500 | 759 |
2021-01-13 | 753 | 760 | 743 | 760 | 91,000 | 760 |
2021-01-12 | 740 | 753 | 735 | 747 | 83,200 | 747 |
2021-01-08 | 730 | 749 | 723 | 745 | 117,300 | 745 |
2021-01-07 | 715 | 733 | 714 | 731 | 140,800 | 731 |
2021-01-06 | 686 | 715 | 686 | 707 | 87,900 | 707 |
2021-01-05 | 682 | 698 | 677 | 688 | 60,900 | 688 |
2021-01-04 | 693 | 693 | 674 | 682 | 63,100 | 682 |
分割・併合履歴 : なし