極洋(1301)の株価時系列情報
極洋(1301)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 657 | 690 | 657 | 685 | 147,000 |
1988/12/27 | 661 | 670 | 661 | 665 | 145,000 |
1988/12/26 | 652 | 660 | 649 | 655 | 86,000 |
1988/12/24 | 660 | 668 | 655 | 655 | 258,000 |
1988/12/23 | 661 | 663 | 652 | 653 | 213,000 |
1988/12/22 | 655 | 667 | 647 | 651 | 243,000 |
1988/12/21 | 655 | 655 | 641 | 645 | 426,000 |
1988/12/20 | 664 | 669 | 650 | 660 | 225,000 |
1988/12/19 | 661 | 675 | 660 | 662 | 253,000 |
1988/12/16 | 675 | 690 | 656 | 664 | 1,063,000 |
1988/12/15 | 695 | 695 | 676 | 676 | 565,000 |
1988/12/14 | 700 | 700 | 686 | 686 | 602,000 |
1988/12/13 | 697 | 709 | 685 | 685 | 396,000 |
1988/12/12 | 708 | 710 | 694 | 696 | 555,000 |
1988/12/09 | 682 | 690 | 670 | 682 | 812,000 |
1988/12/08 | 703 | 703 | 692 | 692 | 284,000 |
1988/12/07 | 700 | 710 | 691 | 705 | 329,000 |
1988/12/06 | 705 | 705 | 691 | 699 | 216,000 |
1988/12/05 | 700 | 700 | 680 | 695 | 180,000 |
1988/12/03 | 713 | 715 | 710 | 710 | 297,000 |
1988/12/02 | 716 | 725 | 712 | 717 | 1,281,000 |
1988/12/01 | 680 | 711 | 676 | 709 | 1,216,000 |
1988/11/30 | 681 | 686 | 672 | 672 | 294,000 |
1988/11/29 | 685 | 687 | 675 | 682 | 291,000 |
1988/11/28 | 680 | 690 | 673 | 688 | 427,000 |
1988/11/26 | 680 | 680 | 670 | 670 | 251,000 |
1988/11/25 | 670 | 689 | 670 | 680 | 724,000 |
1988/11/24 | 680 | 680 | 665 | 670 | 388,000 |
1988/11/22 | 649 | 680 | 642 | 670 | 1,388,000 |
1988/11/21 | 620 | 634 | 620 | 634 | 604,000 |
1988/11/18 | 626 | 630 | 615 | 621 | 297,000 |
1988/11/17 | 635 | 635 | 626 | 626 | 219,000 |
1988/11/16 | 627 | 641 | 621 | 630 | 244,000 |
1988/11/15 | 620 | 625 | 610 | 620 | 425,000 |
1988/11/14 | 613 | 615 | 605 | 610 | 108,000 |
1988/11/11 | 611 | 620 | 605 | 613 | 168,000 |
1988/11/10 | 613 | 615 | 601 | 601 | 90,000 |
1988/11/09 | 615 | 615 | 600 | 600 | 118,000 |
1988/11/08 | 625 | 625 | 610 | 610 | 56,000 |
1988/11/07 | 616 | 618 | 613 | 615 | 67,000 |
1988/11/05 | 618 | 625 | 613 | 613 | 111,000 |
1988/11/04 | 627 | 630 | 620 | 625 | 123,000 |
1988/11/02 | 619 | 627 | 616 | 627 | 162,000 |
1988/11/01 | 626 | 630 | 618 | 619 | 123,000 |
1988/10/31 | 640 | 640 | 615 | 616 | 275,000 |
1988/10/29 | 640 | 640 | 620 | 630 | 362,000 |
1988/10/28 | 655 | 657 | 628 | 635 | 358,000 |
1988/10/27 | 638 | 655 | 635 | 645 | 165,000 |
1988/10/26 | 632 | 635 | 632 | 634 | 98,000 |
1988/10/25 | 627 | 630 | 625 | 630 | 66,000 |
1988/10/24 | 630 | 631 | 620 | 626 | 78,000 |
1988/10/22 | 620 | 620 | 610 | 620 | 41,000 |
1988/10/21 | 585 | 600 | 580 | 600 | 239,000 |
1988/10/20 | 595 | 595 | 580 | 580 | 214,000 |
1988/10/19 | 596 | 596 | 585 | 585 | 126,000 |
1988/10/18 | 600 | 610 | 600 | 600 | 160,000 |
1988/10/17 | 621 | 631 | 600 | 600 | 59,000 |
1988/10/14 | 640 | 640 | 610 | 621 | 117,000 |
1988/10/13 | 635 | 640 | 630 | 640 | 29,000 |
1988/10/12 | 637 | 640 | 631 | 633 | 62,000 |
1988/10/11 | 635 | 635 | 625 | 627 | 45,000 |
1988/10/07 | 631 | 640 | 625 | 625 | 74,000 |
1988/10/06 | 640 | 640 | 625 | 630 | 107,000 |
1988/10/05 | 630 | 640 | 625 | 640 | 138,000 |
1988/10/04 | 630 | 630 | 620 | 630 | 69,000 |
1988/10/03 | 630 | 630 | 620 | 625 | 87,000 |
1988/10/01 | 630 | 630 | 625 | 630 | 52,000 |
1988/09/30 | 625 | 630 | 615 | 625 | 144,000 |
1988/09/29 | 625 | 639 | 616 | 630 | 241,000 |
1988/09/28 | 630 | 634 | 620 | 620 | 145,000 |
1988/09/27 | 624 | 629 | 620 | 620 | 121,000 |
1988/09/26 | 621 | 640 | 620 | 639 | 88,000 |
1988/09/24 | 620 | 629 | 616 | 629 | 53,000 |
1988/09/22 | 635 | 635 | 615 | 615 | 96,000 |
1988/09/21 | 630 | 630 | 605 | 615 | 183,000 |
1988/09/20 | 641 | 645 | 625 | 630 | 206,000 |
1988/09/19 | 655 | 655 | 640 | 640 | 173,000 |
1988/09/16 | 650 | 650 | 636 | 645 | 87,000 |
1988/09/14 | 660 | 660 | 648 | 650 | 218,000 |
1988/09/13 | 661 | 665 | 650 | 650 | 86,000 |
1988/09/12 | 650 | 660 | 650 | 660 | 22,000 |
1988/09/09 | 670 | 670 | 650 | 650 | 150,000 |
1988/09/08 | 665 | 670 | 665 | 665 | 180,000 |
1988/09/07 | 655 | 664 | 650 | 655 | 74,000 |
1988/09/06 | 665 | 665 | 650 | 650 | 96,000 |
1988/09/05 | 670 | 670 | 655 | 655 | 116,000 |
1988/09/03 | 665 | 669 | 660 | 660 | 34,000 |
1988/09/02 | 660 | 675 | 656 | 656 | 76,000 |
1988/09/01 | 665 | 670 | 655 | 670 | 52,000 |
1988/08/31 | 665 | 670 | 651 | 655 | 243,000 |
1988/08/30 | 685 | 685 | 660 | 665 | 465,000 |
1988/08/29 | 690 | 690 | 667 | 667 | 98,000 |
1988/08/27 | 680 | 680 | 670 | 670 | 20,000 |
1988/08/26 | 675 | 675 | 666 | 674 | 49,000 |
1988/08/25 | 670 | 675 | 668 | 669 | 53,000 |
1988/08/24 | 675 | 675 | 665 | 666 | 120,000 |
1988/08/23 | 676 | 680 | 673 | 673 | 43,000 |
1988/08/22 | 675 | 680 | 673 | 675 | 73,000 |
1988/08/19 | 688 | 688 | 674 | 675 | 102,000 |
1988/08/18 | 681 | 684 | 675 | 675 | 75,000 |
1988/08/17 | 680 | 681 | 680 | 680 | 62,000 |
1988/08/16 | 698 | 698 | 675 | 680 | 40,000 |
1988/08/15 | 680 | 699 | 675 | 699 | 78,000 |
1988/08/12 | 680 | 680 | 666 | 671 | 263,000 |
1988/08/11 | 680 | 680 | 670 | 672 | 72,000 |
1988/08/10 | 688 | 688 | 660 | 660 | 164,000 |
1988/08/09 | 674 | 681 | 672 | 672 | 99,000 |
1988/08/08 | 666 | 673 | 666 | 673 | 71,000 |
1988/08/06 | 666 | 670 | 665 | 665 | 43,000 |
1988/08/05 | 671 | 680 | 661 | 662 | 204,000 |
1988/08/04 | 693 | 693 | 670 | 670 | 116,000 |
1988/08/03 | 685 | 690 | 680 | 680 | 78,000 |
1988/08/02 | 680 | 694 | 680 | 687 | 79,000 |
1988/08/01 | 690 | 695 | 681 | 690 | 73,000 |
1988/07/30 | 675 | 690 | 675 | 690 | 54,000 |
1988/07/29 | 678 | 683 | 670 | 672 | 247,000 |
1988/07/28 | 687 | 700 | 680 | 681 | 127,000 |
1988/07/27 | 710 | 710 | 687 | 689 | 241,000 |
1988/07/26 | 684 | 688 | 683 | 688 | 143,000 |
1988/07/25 | 700 | 700 | 662 | 680 | 147,000 |
1988/07/23 | 700 | 712 | 690 | 707 | 116,000 |
1988/07/22 | 720 | 739 | 700 | 700 | 344,000 |
1988/07/21 | 747 | 747 | 725 | 740 | 202,000 |
1988/07/20 | 740 | 770 | 739 | 758 | 253,000 |
1988/07/19 | 740 | 742 | 725 | 725 | 175,000 |
1988/07/18 | 745 | 760 | 745 | 750 | 520,000 |
1988/07/15 | 761 | 762 | 750 | 754 | 278,000 |
1988/07/14 | 763 | 770 | 763 | 765 | 181,000 |
1988/07/13 | 772 | 778 | 752 | 752 | 245,000 |
1988/07/12 | 776 | 781 | 775 | 775 | 269,000 |
1988/07/11 | 776 | 782 | 775 | 775 | 75,000 |
1988/07/08 | 790 | 799 | 775 | 780 | 232,000 |
1988/07/07 | 771 | 800 | 770 | 799 | 877,000 |
1988/07/06 | 806 | 806 | 781 | 781 | 537,000 |
1988/07/05 | 795 | 795 | 770 | 776 | 163,000 |
1988/07/04 | 797 | 799 | 785 | 785 | 204,000 |
1988/07/02 | 789 | 800 | 785 | 787 | 186,000 |
1988/07/01 | 773 | 784 | 771 | 780 | 334,000 |
1988/06/30 | 786 | 790 | 770 | 782 | 377,000 |
1988/06/29 | 807 | 807 | 786 | 789 | 351,000 |
1988/06/28 | 802 | 805 | 784 | 797 | 459,000 |
1988/06/27 | 803 | 820 | 798 | 812 | 343,000 |
1988/06/25 | 806 | 813 | 784 | 784 | 237,000 |
1988/06/24 | 830 | 839 | 806 | 810 | 533,000 |
1988/06/23 | 832 | 835 | 808 | 818 | 707,000 |
1988/06/22 | 861 | 861 | 830 | 832 | 681,000 |
1988/06/21 | 846 | 869 | 834 | 841 | 1,302,000 |
1988/06/20 | 865 | 865 | 841 | 841 | 974,000 |
1988/06/17 | 890 | 898 | 861 | 865 | 4,880,000 |
1988/06/16 | 850 | 890 | 847 | 880 | 9,197,000 |
1988/06/15 | 796 | 855 | 796 | 820 | 9,342,000 |
1988/06/14 | 776 | 800 | 776 | 786 | 1,129,000 |
1988/06/13 | 795 | 796 | 785 | 786 | 561,000 |
1988/06/10 | 810 | 818 | 790 | 798 | 2,842,000 |
1988/06/09 | 779 | 840 | 779 | 817 | 16,704,000 |
1988/06/08 | 765 | 779 | 763 | 779 | 859,000 |
1988/06/07 | 776 | 776 | 761 | 769 | 643,000 |
1988/06/06 | 785 | 785 | 765 | 766 | 873,000 |
1988/06/04 | 770 | 777 | 765 | 777 | 1,017,000 |
1988/06/03 | 740 | 765 | 740 | 756 | 1,634,000 |
1988/06/02 | 746 | 749 | 731 | 741 | 316,000 |
1988/06/01 | 755 | 758 | 739 | 743 | 629,000 |
1988/05/31 | 750 | 755 | 743 | 750 | 908,000 |
1988/05/30 | 730 | 740 | 726 | 740 | 310,000 |
1988/05/28 | 752 | 752 | 725 | 735 | 377,000 |
1988/05/27 | 750 | 758 | 746 | 752 | 1,028,000 |
1988/05/26 | 749 | 750 | 740 | 745 | 656,000 |
1988/05/25 | 730 | 739 | 730 | 739 | 545,000 |
1988/05/24 | 738 | 740 | 729 | 733 | 451,000 |
1988/05/23 | 749 | 750 | 737 | 737 | 778,000 |
1988/05/20 | 727 | 745 | 725 | 740 | 887,000 |
1988/05/19 | 728 | 730 | 718 | 726 | 404,000 |
1988/05/18 | 718 | 730 | 715 | 730 | 420,000 |
1988/05/17 | 725 | 725 | 710 | 718 | 564,000 |
1988/05/16 | 700 | 723 | 698 | 718 | 707,000 |
1988/05/13 | 698 | 709 | 689 | 696 | 305,000 |
1988/05/12 | 696 | 710 | 695 | 698 | 178,000 |
1988/05/11 | 700 | 705 | 696 | 700 | 232,000 |
1988/05/10 | 690 | 700 | 690 | 700 | 126,000 |
1988/05/09 | 704 | 704 | 695 | 695 | 66,000 |
1988/05/07 | 705 | 705 | 689 | 689 | 60,000 |
1988/05/06 | 710 | 710 | 686 | 686 | 174,000 |
1988/05/02 | 708 | 708 | 702 | 703 | 164,000 |
1988/04/30 | 708 | 710 | 700 | 704 | 103,000 |
1988/04/28 | 718 | 718 | 700 | 709 | 440,000 |
1988/04/27 | 674 | 721 | 669 | 720 | 633,000 |
1988/04/26 | 670 | 675 | 670 | 675 | 155,000 |
1988/04/25 | 668 | 675 | 668 | 675 | 195,000 |
1988/04/23 | 670 | 675 | 668 | 668 | 125,000 |
1988/04/22 | 674 | 675 | 668 | 668 | 235,000 |
1988/04/21 | 684 | 684 | 670 | 673 | 214,000 |
1988/04/20 | 667 | 685 | 663 | 685 | 253,000 |
1988/04/19 | 666 | 667 | 662 | 663 | 135,000 |
1988/04/18 | 659 | 669 | 659 | 665 | 92,000 |
1988/04/15 | 673 | 673 | 664 | 669 | 175,000 |
1988/04/14 | 665 | 669 | 650 | 664 | 217,000 |
1988/04/13 | 665 | 673 | 660 | 673 | 145,000 |
1988/04/12 | 678 | 678 | 656 | 656 | 217,000 |
1988/04/11 | 680 | 680 | 670 | 671 | 155,000 |
1988/04/08 | 676 | 680 | 670 | 670 | 201,000 |
1988/04/07 | 676 | 689 | 675 | 676 | 414,000 |
1988/04/06 | 680 | 690 | 675 | 683 | 313,000 |
1988/04/05 | 668 | 670 | 665 | 670 | 264,000 |
1988/04/04 | 675 | 675 | 665 | 667 | 139,000 |
1988/04/02 | 667 | 674 | 665 | 670 | 71,000 |
1988/04/01 | 676 | 676 | 665 | 668 | 265,000 |
1988/03/31 | 677 | 677 | 671 | 675 | 135,000 |
1988/03/30 | 666 | 676 | 666 | 676 | 116,000 |
1988/03/29 | 652 | 676 | 652 | 666 | 67,000 |
1988/03/28 | 637 | 660 | 631 | 660 | 174,000 |
1988/03/26 | 652 | 660 | 652 | 658 | 82,000 |
1988/03/25 | 662 | 662 | 656 | 662 | 300,000 |
1988/03/24 | 661 | 663 | 650 | 659 | 235,000 |
1988/03/23 | 670 | 674 | 660 | 660 | 122,000 |
1988/03/22 | 685 | 685 | 667 | 674 | 124,000 |
1988/03/18 | 670 | 678 | 670 | 675 | 184,000 |
1988/03/17 | 671 | 680 | 667 | 672 | 134,000 |
1988/03/16 | 666 | 673 | 666 | 666 | 156,000 |
1988/03/15 | 675 | 675 | 670 | 671 | 140,000 |
1988/03/14 | 687 | 687 | 670 | 675 | 238,000 |
1988/03/11 | 679 | 687 | 678 | 681 | 129,000 |
1988/03/10 | 694 | 695 | 676 | 676 | 317,000 |
1988/03/09 | 695 | 695 | 681 | 695 | 212,000 |
1988/03/08 | 700 | 706 | 685 | 690 | 356,000 |
1988/03/07 | 672 | 698 | 670 | 690 | 540,000 |
1988/03/05 | 666 | 670 | 660 | 662 | 193,000 |
1988/03/04 | 654 | 659 | 654 | 656 | 85,000 |
1988/03/03 | 660 | 664 | 652 | 654 | 307,000 |
1988/03/02 | 665 | 668 | 655 | 660 | 236,000 |
1988/03/01 | 655 | 666 | 650 | 655 | 216,000 |
1988/02/29 | 655 | 660 | 645 | 648 | 224,000 |
1988/02/27 | 650 | 665 | 650 | 659 | 140,000 |
1988/02/26 | 663 | 669 | 651 | 651 | 239,000 |
1988/02/25 | 650 | 664 | 650 | 663 | 318,000 |
1988/02/24 | 646 | 657 | 645 | 650 | 374,000 |
1988/02/23 | 663 | 665 | 640 | 640 | 396,000 |
1988/02/22 | 656 | 664 | 656 | 663 | 122,000 |
1988/02/19 | 661 | 667 | 645 | 654 | 301,000 |
1988/02/18 | 666 | 675 | 662 | 667 | 190,000 |
1988/02/17 | 681 | 685 | 661 | 661 | 280,000 |
1988/02/16 | 681 | 700 | 680 | 680 | 287,000 |
1988/02/15 | 688 | 694 | 677 | 680 | 245,000 |
1988/02/12 | 682 | 690 | 676 | 678 | 251,000 |
1988/02/10 | 691 | 698 | 674 | 674 | 434,000 |
1988/02/09 | 706 | 713 | 675 | 700 | 217,000 |
1988/02/08 | 707 | 715 | 705 | 715 | 131,000 |
1988/02/06 | 701 | 709 | 701 | 706 | 149,000 |
1988/02/05 | 717 | 720 | 701 | 710 | 342,000 |
1988/02/04 | 741 | 745 | 723 | 723 | 322,000 |
1988/02/03 | 750 | 760 | 740 | 740 | 867,000 |
1988/02/02 | 743 | 770 | 735 | 740 | 1,315,000 |
1988/02/01 | 730 | 739 | 723 | 735 | 359,000 |
1988/01/30 | 740 | 745 | 730 | 740 | 435,000 |
1988/01/29 | 736 | 739 | 723 | 730 | 432,000 |
1988/01/28 | 740 | 743 | 730 | 735 | 744,000 |
1988/01/27 | 742 | 755 | 730 | 745 | 1,505,000 |
1988/01/26 | 745 | 755 | 733 | 733 | 1,711,000 |
1988/01/25 | 760 | 760 | 740 | 745 | 1,135,000 |
1988/01/23 | 767 | 775 | 764 | 765 | 1,280,000 |
1988/01/22 | 795 | 802 | 775 | 775 | 8,693,000 |
1988/01/21 | 710 | 774 | 710 | 774 | 4,775,000 |
1988/01/20 | 725 | 734 | 715 | 716 | 883,000 |
1988/01/19 | 710 | 738 | 707 | 725 | 2,272,000 |
1988/01/18 | 711 | 740 | 705 | 710 | 700,000 |
1988/01/14 | 699 | 729 | 687 | 700 | 2,627,000 |
1988/01/13 | 740 | 747 | 698 | 700 | 5,089,000 |
1988/01/12 | 658 | 748 | 658 | 740 | 6,276,000 |
1988/01/11 | 624 | 680 | 624 | 648 | 815,000 |
1988/01/08 | 610 | 640 | 605 | 630 | 289,000 |
1988/01/07 | 596 | 603 | 566 | 603 | 122,000 |
1988/01/06 | 550 | 569 | 550 | 556 | 53,000 |
1988/01/05 | 570 | 570 | 560 | 560 | 65,000 |
1988/01/04 | 542 | 542 | 540 | 541 | 35,000 |