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 |
---|---|---|---|---|---|
2015/12/30 | 274 | 278 | 274 | 277 | 282,000 |
2015/12/29 | 270 | 274 | 269 | 274 | 425,000 |
2015/12/28 | 270 | 270 | 264 | 270 | 237,000 |
2015/12/25 | 270 | 270 | 263 | 263 | 320,000 |
2015/12/24 | 265 | 275 | 264 | 267 | 1,387,000 |
2015/12/22 | 263 | 263 | 259 | 259 | 328,000 |
2015/12/21 | 262 | 263 | 261 | 261 | 182,000 |
2015/12/18 | 265 | 265 | 262 | 262 | 202,000 |
2015/12/17 | 265 | 266 | 263 | 264 | 198,000 |
2015/12/16 | 264 | 264 | 262 | 263 | 165,000 |
2015/12/15 | 262 | 263 | 260 | 260 | 141,000 |
2015/12/14 | 261 | 262 | 260 | 260 | 239,000 |
2015/12/11 | 264 | 265 | 262 | 263 | 417,000 |
2015/12/10 | 266 | 266 | 263 | 263 | 316,000 |
2015/12/09 | 267 | 268 | 265 | 265 | 178,000 |
2015/12/08 | 270 | 270 | 267 | 267 | 216,000 |
2015/12/07 | 269 | 273 | 269 | 270 | 303,000 |
2015/12/04 | 269 | 269 | 267 | 269 | 198,000 |
2015/12/03 | 269 | 270 | 268 | 269 | 179,000 |
2015/12/02 | 268 | 269 | 266 | 269 | 203,000 |
2015/12/01 | 267 | 268 | 266 | 268 | 125,000 |
2015/11/30 | 268 | 268 | 265 | 267 | 176,000 |
2015/11/27 | 266 | 267 | 266 | 266 | 142,000 |
2015/11/26 | 266 | 268 | 266 | 266 | 86,000 |
2015/11/25 | 266 | 268 | 265 | 265 | 198,000 |
2015/11/24 | 268 | 268 | 266 | 266 | 116,000 |
2015/11/20 | 267 | 267 | 266 | 267 | 101,000 |
2015/11/19 | 266 | 268 | 266 | 267 | 110,000 |
2015/11/18 | 267 | 268 | 266 | 266 | 94,000 |
2015/11/17 | 268 | 269 | 265 | 266 | 256,000 |
2015/11/16 | 266 | 268 | 265 | 266 | 116,000 |
2015/11/13 | 267 | 268 | 267 | 268 | 155,000 |
2015/11/12 | 267 | 269 | 267 | 269 | 139,000 |
2015/11/11 | 269 | 270 | 267 | 268 | 241,000 |
2015/11/10 | 268 | 269 | 267 | 269 | 251,000 |
2015/11/09 | 266 | 269 | 266 | 269 | 139,000 |
2015/11/06 | 263 | 266 | 263 | 266 | 112,000 |
2015/11/05 | 262 | 263 | 262 | 262 | 75,000 |
2015/11/04 | 263 | 263 | 262 | 262 | 104,000 |
2015/11/02 | 262 | 264 | 261 | 261 | 149,000 |
2015/10/30 | 262 | 264 | 261 | 262 | 91,000 |
2015/10/29 | 263 | 264 | 262 | 262 | 80,000 |
2015/10/28 | 264 | 264 | 261 | 262 | 99,000 |
2015/10/27 | 267 | 267 | 262 | 262 | 233,000 |
2015/10/26 | 268 | 269 | 267 | 268 | 89,000 |
2015/10/23 | 265 | 268 | 265 | 268 | 130,000 |
2015/10/22 | 264 | 265 | 263 | 265 | 38,000 |
2015/10/21 | 262 | 265 | 262 | 265 | 84,000 |
2015/10/20 | 265 | 265 | 262 | 263 | 100,000 |
2015/10/19 | 263 | 264 | 262 | 263 | 125,000 |
2015/10/16 | 264 | 265 | 263 | 263 | 96,000 |
2015/10/15 | 262 | 264 | 262 | 264 | 49,000 |
2015/10/14 | 262 | 263 | 262 | 262 | 71,000 |
2015/10/13 | 264 | 265 | 262 | 263 | 101,000 |
2015/10/09 | 263 | 264 | 261 | 264 | 106,000 |
2015/10/08 | 264 | 264 | 262 | 263 | 64,000 |
2015/10/07 | 264 | 265 | 263 | 263 | 76,000 |
2015/10/06 | 262 | 264 | 262 | 264 | 122,000 |
2015/10/05 | 258 | 262 | 258 | 260 | 97,000 |
2015/10/02 | 262 | 263 | 257 | 257 | 178,000 |
2015/10/01 | 261 | 263 | 260 | 262 | 95,000 |
2015/09/30 | 260 | 264 | 260 | 262 | 160,000 |
2015/09/29 | 261 | 262 | 257 | 259 | 240,000 |
2015/09/28 | 257 | 263 | 256 | 262 | 167,000 |
2015/09/25 | 251 | 257 | 251 | 257 | 178,000 |
2015/09/24 | 250 | 255 | 250 | 251 | 289,000 |
2015/09/18 | 258 | 258 | 256 | 257 | 101,000 |
2015/09/17 | 256 | 259 | 256 | 258 | 116,000 |
2015/09/16 | 257 | 258 | 256 | 256 | 83,000 |
2015/09/15 | 256 | 258 | 256 | 257 | 76,000 |
2015/09/14 | 258 | 259 | 256 | 256 | 62,000 |
2015/09/11 | 255 | 259 | 255 | 256 | 229,000 |
2015/09/10 | 256 | 257 | 255 | 256 | 116,000 |
2015/09/09 | 256 | 259 | 254 | 259 | 231,000 |
2015/09/08 | 256 | 257 | 253 | 253 | 107,000 |
2015/09/07 | 256 | 256 | 253 | 255 | 190,000 |
2015/09/04 | 259 | 260 | 255 | 256 | 210,000 |
2015/09/03 | 261 | 263 | 258 | 258 | 150,000 |
2015/09/02 | 260 | 262 | 257 | 260 | 169,000 |
2015/09/01 | 269 | 269 | 261 | 261 | 216,000 |
2015/08/31 | 268 | 268 | 266 | 268 | 126,000 |
2015/08/28 | 268 | 268 | 265 | 267 | 154,000 |
2015/08/27 | 263 | 265 | 262 | 263 | 125,000 |
2015/08/26 | 259 | 262 | 256 | 259 | 235,000 |
2015/08/25 | 258 | 265 | 250 | 255 | 569,000 |
2015/08/24 | 268 | 270 | 262 | 262 | 451,000 |
2015/08/21 | 274 | 274 | 271 | 271 | 350,000 |
2015/08/20 | 277 | 277 | 275 | 275 | 134,000 |
2015/08/19 | 277 | 279 | 276 | 276 | 120,000 |
2015/08/18 | 278 | 279 | 277 | 277 | 98,000 |
2015/08/17 | 277 | 278 | 277 | 278 | 72,000 |
2015/08/14 | 276 | 277 | 276 | 277 | 57,000 |
2015/08/13 | 276 | 278 | 276 | 276 | 93,000 |
2015/08/12 | 277 | 278 | 276 | 276 | 185,000 |
2015/08/11 | 280 | 280 | 277 | 277 | 227,000 |
2015/08/10 | 279 | 279 | 278 | 279 | 79,000 |
2015/08/07 | 278 | 280 | 278 | 280 | 92,000 |
2015/08/06 | 280 | 280 | 278 | 279 | 126,000 |
2015/08/05 | 277 | 281 | 277 | 280 | 223,000 |
2015/08/04 | 281 | 281 | 277 | 278 | 157,000 |
2015/08/03 | 280 | 282 | 276 | 281 | 317,000 |
2015/07/31 | 282 | 282 | 278 | 280 | 135,000 |
2015/07/30 | 282 | 283 | 280 | 281 | 100,000 |
2015/07/29 | 279 | 282 | 278 | 281 | 176,000 |
2015/07/28 | 278 | 280 | 277 | 278 | 193,000 |
2015/07/27 | 280 | 280 | 277 | 278 | 189,000 |
2015/07/24 | 280 | 281 | 279 | 280 | 169,000 |
2015/07/23 | 282 | 282 | 280 | 282 | 102,000 |
2015/07/22 | 283 | 284 | 282 | 282 | 93,000 |
2015/07/21 | 285 | 286 | 283 | 283 | 121,000 |
2015/07/17 | 286 | 286 | 284 | 284 | 107,000 |
2015/07/16 | 283 | 285 | 283 | 284 | 133,000 |
2015/07/15 | 285 | 285 | 282 | 282 | 129,000 |
2015/07/14 | 284 | 285 | 283 | 284 | 108,000 |
2015/07/13 | 279 | 283 | 278 | 281 | 85,000 |
2015/07/10 | 279 | 281 | 277 | 277 | 193,000 |
2015/07/09 | 280 | 280 | 276 | 279 | 402,000 |
2015/07/08 | 285 | 285 | 281 | 281 | 171,000 |
2015/07/07 | 284 | 286 | 282 | 285 | 243,000 |
2015/07/06 | 284 | 284 | 281 | 281 | 295,000 |
2015/07/03 | 290 | 290 | 284 | 284 | 272,000 |
2015/07/02 | 286 | 293 | 284 | 286 | 315,000 |
2015/07/01 | 283 | 285 | 282 | 284 | 150,000 |
2015/06/30 | 283 | 284 | 282 | 283 | 183,000 |
2015/06/29 | 285 | 286 | 282 | 283 | 206,000 |
2015/06/26 | 290 | 290 | 287 | 287 | 148,000 |
2015/06/25 | 288 | 290 | 288 | 289 | 104,000 |
2015/06/24 | 290 | 290 | 288 | 288 | 174,000 |
2015/06/23 | 289 | 290 | 288 | 289 | 199,000 |
2015/06/22 | 290 | 290 | 286 | 288 | 355,000 |
2015/06/19 | 290 | 291 | 289 | 290 | 155,000 |
2015/06/18 | 291 | 292 | 288 | 288 | 218,000 |
2015/06/17 | 290 | 294 | 290 | 291 | 245,000 |
2015/06/16 | 289 | 293 | 288 | 290 | 433,000 |
2015/06/15 | 289 | 290 | 288 | 289 | 69,000 |
2015/06/12 | 289 | 290 | 288 | 289 | 228,000 |
2015/06/11 | 286 | 290 | 286 | 288 | 132,000 |
2015/06/10 | 287 | 289 | 286 | 286 | 232,000 |
2015/06/09 | 289 | 290 | 286 | 286 | 202,000 |
2015/06/08 | 288 | 290 | 288 | 288 | 130,000 |
2015/06/05 | 286 | 290 | 286 | 288 | 199,000 |
2015/06/04 | 286 | 289 | 286 | 287 | 194,000 |
2015/06/03 | 287 | 288 | 285 | 286 | 136,000 |
2015/06/02 | 288 | 289 | 288 | 288 | 94,000 |
2015/06/01 | 290 | 291 | 287 | 287 | 197,000 |
2015/05/29 | 285 | 291 | 285 | 290 | 377,000 |
2015/05/28 | 286 | 286 | 284 | 285 | 147,000 |
2015/05/27 | 284 | 286 | 283 | 286 | 225,000 |
2015/05/26 | 286 | 286 | 284 | 284 | 92,000 |
2015/05/25 | 283 | 286 | 283 | 284 | 117,000 |
2015/05/22 | 284 | 284 | 283 | 283 | 115,000 |
2015/05/21 | 287 | 288 | 284 | 284 | 215,000 |
2015/05/20 | 285 | 287 | 284 | 287 | 167,000 |
2015/05/19 | 283 | 287 | 282 | 284 | 343,000 |
2015/05/18 | 283 | 285 | 280 | 282 | 261,000 |
2015/05/15 | 283 | 285 | 282 | 283 | 90,000 |
2015/05/14 | 282 | 286 | 281 | 282 | 281,000 |
2015/05/13 | 286 | 289 | 281 | 283 | 351,000 |
2015/05/12 | 285 | 291 | 284 | 288 | 451,000 |
2015/05/11 | 281 | 291 | 281 | 290 | 955,000 |
2015/05/08 | 275 | 281 | 274 | 281 | 373,000 |
2015/05/07 | 273 | 276 | 273 | 274 | 174,000 |
2015/05/01 | 275 | 276 | 274 | 274 | 254,000 |
2015/04/30 | 277 | 278 | 275 | 276 | 286,000 |
2015/04/28 | 279 | 279 | 277 | 277 | 162,000 |
2015/04/27 | 279 | 280 | 278 | 279 | 101,000 |
2015/04/24 | 278 | 279 | 278 | 278 | 156,000 |
2015/04/23 | 278 | 280 | 277 | 278 | 216,000 |
2015/04/22 | 280 | 280 | 277 | 279 | 265,000 |
2015/04/21 | 280 | 280 | 279 | 280 | 163,000 |
2015/04/20 | 279 | 279 | 278 | 278 | 195,000 |
2015/04/17 | 279 | 280 | 278 | 279 | 223,000 |
2015/04/16 | 280 | 280 | 278 | 278 | 150,000 |
2015/04/15 | 280 | 283 | 279 | 280 | 325,000 |
2015/04/14 | 277 | 280 | 277 | 280 | 109,000 |
2015/04/13 | 282 | 282 | 276 | 279 | 377,000 |
2015/04/10 | 283 | 284 | 282 | 282 | 240,000 |
2015/04/09 | 284 | 284 | 282 | 283 | 285,000 |
2015/04/08 | 282 | 284 | 281 | 282 | 276,000 |
2015/04/07 | 284 | 284 | 280 | 280 | 447,000 |
2015/04/06 | 284 | 284 | 283 | 283 | 234,000 |
2015/04/03 | 280 | 283 | 278 | 283 | 428,000 |
2015/04/02 | 282 | 282 | 278 | 281 | 679,000 |
2015/04/01 | 282 | 282 | 276 | 277 | 858,000 |
2015/03/31 | 288 | 290 | 282 | 284 | 889,000 |
2015/03/30 | 292 | 293 | 285 | 287 | 842,000 |
2015/03/27 | 296 | 298 | 292 | 294 | 1,571,000 |
2015/03/26 | 301 | 302 | 299 | 299 | 1,709,000 |
2015/03/25 | 301 | 303 | 301 | 303 | 648,000 |
2015/03/24 | 303 | 304 | 301 | 302 | 537,000 |
2015/03/23 | 301 | 303 | 300 | 303 | 428,000 |
2015/03/20 | 300 | 301 | 300 | 300 | 410,000 |
2015/03/19 | 303 | 303 | 300 | 301 | 548,000 |
2015/03/18 | 303 | 303 | 302 | 303 | 326,000 |
2015/03/17 | 303 | 305 | 303 | 303 | 552,000 |
2015/03/16 | 302 | 303 | 301 | 302 | 271,000 |
2015/03/13 | 302 | 303 | 300 | 301 | 689,000 |
2015/03/12 | 299 | 304 | 299 | 303 | 468,000 |
2015/03/11 | 298 | 300 | 297 | 299 | 411,000 |
2015/03/10 | 301 | 302 | 299 | 299 | 375,000 |
2015/03/09 | 300 | 302 | 300 | 302 | 241,000 |
2015/03/06 | 298 | 300 | 298 | 300 | 316,000 |
2015/03/05 | 300 | 300 | 298 | 298 | 372,000 |
2015/03/04 | 300 | 301 | 299 | 300 | 388,000 |
2015/03/03 | 301 | 301 | 300 | 301 | 256,000 |
2015/03/02 | 299 | 302 | 299 | 301 | 576,000 |
2015/02/27 | 298 | 300 | 297 | 299 | 601,000 |
2015/02/26 | 297 | 300 | 297 | 298 | 665,000 |
2015/02/25 | 295 | 297 | 295 | 296 | 439,000 |
2015/02/24 | 293 | 295 | 293 | 294 | 471,000 |
2015/02/23 | 293 | 294 | 291 | 293 | 329,000 |
2015/02/20 | 293 | 293 | 291 | 292 | 372,000 |
2015/02/19 | 291 | 293 | 290 | 292 | 519,000 |
2015/02/18 | 288 | 292 | 287 | 289 | 588,000 |
2015/02/17 | 285 | 289 | 285 | 287 | 405,000 |
2015/02/16 | 285 | 288 | 284 | 285 | 509,000 |
2015/02/13 | 282 | 284 | 282 | 284 | 366,000 |
2015/02/12 | 281 | 283 | 281 | 282 | 269,000 |
2015/02/10 | 280 | 281 | 279 | 281 | 202,000 |
2015/02/09 | 279 | 280 | 278 | 280 | 179,000 |
2015/02/06 | 279 | 280 | 277 | 278 | 210,000 |
2015/02/05 | 276 | 279 | 276 | 279 | 211,000 |
2015/02/04 | 276 | 279 | 275 | 275 | 383,000 |
2015/02/03 | 277 | 277 | 275 | 275 | 223,000 |
2015/02/02 | 280 | 280 | 275 | 275 | 257,000 |
2015/01/30 | 280 | 281 | 277 | 277 | 258,000 |
2015/01/29 | 279 | 283 | 278 | 279 | 694,000 |
2015/01/28 | 277 | 279 | 277 | 279 | 415,000 |
2015/01/27 | 276 | 278 | 275 | 278 | 301,000 |
2015/01/26 | 276 | 276 | 274 | 276 | 138,000 |
2015/01/23 | 275 | 276 | 273 | 276 | 244,000 |
2015/01/22 | 275 | 275 | 273 | 275 | 149,000 |
2015/01/21 | 276 | 276 | 273 | 274 | 141,000 |
2015/01/20 | 275 | 276 | 274 | 276 | 217,000 |
2015/01/19 | 274 | 275 | 272 | 274 | 231,000 |
2015/01/16 | 275 | 275 | 272 | 273 | 235,000 |
2015/01/15 | 274 | 276 | 274 | 275 | 139,000 |
2015/01/14 | 271 | 276 | 271 | 274 | 368,000 |
2015/01/13 | 274 | 274 | 271 | 273 | 243,000 |
2015/01/09 | 273 | 275 | 270 | 275 | 418,000 |
2015/01/08 | 272 | 274 | 271 | 273 | 175,000 |
2015/01/07 | 270 | 273 | 270 | 271 | 217,000 |
2015/01/06 | 274 | 275 | 270 | 272 | 480,000 |
2015/01/05 | 275 | 277 | 274 | 275 | 239,000 |