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 |
---|---|---|---|---|---|
1983/12/28 | 149 | 149 | 147 | 148 | 324,000 |
1983/12/27 | 148 | 149 | 147 | 148 | 347,000 |
1983/12/26 | 147 | 149 | 146 | 148 | 966,000 |
1983/12/24 | 145 | 150 | 144 | 148 | 597,000 |
1983/12/23 | 141 | 142 | 140 | 140 | 78,000 |
1983/12/22 | 141 | 141 | 140 | 140 | 624,000 |
1983/12/21 | 139 | 141 | 139 | 141 | 99,000 |
1983/12/20 | 137 | 138 | 136 | 138 | 98,000 |
1983/12/19 | 137 | 137 | 137 | 137 | 56,000 |
1983/12/17 | 138 | 138 | 137 | 137 | 32,000 |
1983/12/16 | 138 | 139 | 137 | 137 | 137,000 |
1983/12/15 | 139 | 139 | 138 | 139 | 73,000 |
1983/12/14 | 138 | 139 | 138 | 139 | 63,000 |
1983/12/13 | 139 | 139 | 138 | 138 | 77,000 |
1983/12/12 | 140 | 140 | 139 | 139 | 93,000 |
1983/12/09 | 139 | 140 | 139 | 139 | 67,000 |
1983/12/08 | 140 | 140 | 140 | 140 | 71,000 |
1983/12/07 | 138 | 138 | 137 | 137 | 36,000 |
1983/12/06 | 138 | 139 | 137 | 138 | 193,000 |
1983/12/05 | 142 | 142 | 139 | 139 | 119,000 |
1983/12/03 | 140 | 142 | 140 | 142 | 44,000 |
1983/12/02 | 140 | 143 | 140 | 140 | 129,000 |
1983/12/01 | 142 | 142 | 140 | 140 | 49,000 |
1983/11/30 | 140 | 143 | 140 | 143 | 59,000 |
1983/11/29 | 141 | 144 | 141 | 141 | 48,000 |
1983/11/28 | 140 | 144 | 140 | 144 | 44,000 |
1983/11/26 | 141 | 141 | 140 | 140 | 99,000 |
1983/11/25 | 144 | 144 | 140 | 140 | 326,000 |
1983/11/24 | 145 | 146 | 144 | 144 | 55,000 |
1983/11/22 | 145 | 146 | 145 | 146 | 125,000 |
1983/11/21 | 146 | 146 | 145 | 146 | 61,000 |
1983/11/19 | 146 | 147 | 146 | 147 | 63,000 |
1983/11/18 | 146 | 146 | 146 | 146 | 37,000 |
1983/11/17 | 146 | 147 | 146 | 146 | 66,000 |
1983/11/16 | 146 | 148 | 146 | 147 | 64,000 |
1983/11/15 | 146 | 147 | 146 | 146 | 32,000 |
1983/11/14 | 146 | 147 | 146 | 146 | 88,000 |
1983/11/11 | 147 | 147 | 146 | 146 | 71,000 |
1983/11/10 | 147 | 148 | 147 | 147 | 44,000 |
1983/11/09 | 148 | 148 | 147 | 147 | 38,000 |
1983/11/08 | 148 | 149 | 146 | 148 | 47,000 |
1983/11/07 | 148 | 149 | 147 | 148 | 74,000 |
1983/11/05 | 148 | 149 | 148 | 149 | 41,000 |
1983/11/04 | 149 | 150 | 146 | 146 | 300,000 |
1983/11/02 | 150 | 150 | 148 | 148 | 69,000 |
1983/11/01 | 148 | 149 | 148 | 148 | 58,000 |
1983/10/31 | 148 | 150 | 148 | 150 | 51,000 |
1983/10/29 | 147 | 151 | 147 | 148 | 41,000 |
1983/10/28 | 145 | 147 | 145 | 146 | 146,000 |
1983/10/27 | 149 | 150 | 146 | 146 | 50,000 |
1983/10/26 | 149 | 149 | 148 | 148 | 31,000 |
1983/10/25 | 150 | 150 | 148 | 150 | 35,000 |
1983/10/24 | 152 | 153 | 148 | 150 | 22,000 |
1983/10/22 | 150 | 150 | 146 | 148 | 116,000 |
1983/10/21 | 150 | 154 | 150 | 150 | 142,000 |
1983/10/20 | 150 | 151 | 150 | 151 | 71,000 |
1983/10/19 | 148 | 148 | 145 | 145 | 49,000 |
1983/10/18 | 152 | 152 | 147 | 151 | 122,000 |
1983/10/17 | 153 | 153 | 151 | 151 | 625,000 |
1983/10/15 | 152 | 154 | 152 | 154 | 164,000 |
1983/10/14 | 145 | 149 | 145 | 149 | 199,000 |
1983/10/13 | 144 | 145 | 144 | 144 | 106,000 |
1983/10/12 | 144 | 145 | 144 | 144 | 123,000 |
1983/10/11 | 144 | 145 | 144 | 144 | 108,000 |
1983/10/07 | 145 | 145 | 144 | 144 | 59,000 |
1983/10/06 | 144 | 145 | 143 | 144 | 71,000 |
1983/10/05 | 144 | 145 | 143 | 144 | 164,000 |
1983/10/04 | 144 | 145 | 144 | 145 | 77,000 |
1983/10/03 | 146 | 146 | 145 | 145 | 95,000 |
1983/10/01 | 144 | 146 | 144 | 146 | 102,000 |
1983/09/30 | 144 | 145 | 143 | 144 | 328,000 |
1983/09/29 | 145 | 145 | 143 | 144 | 112,000 |
1983/09/28 | 145 | 145 | 144 | 145 | 79,000 |
1983/09/27 | 145 | 146 | 144 | 146 | 119,000 |
1983/09/26 | 145 | 146 | 145 | 145 | 50,000 |
1983/09/24 | 145 | 146 | 145 | 146 | 82,000 |
1983/09/22 | 147 | 147 | 145 | 145 | 127,000 |
1983/09/21 | 147 | 148 | 146 | 146 | 116,000 |
1983/09/20 | 145 | 146 | 144 | 145 | 155,000 |
1983/09/19 | 148 | 149 | 145 | 146 | 129,000 |
1983/09/17 | 149 | 149 | 148 | 148 | 75,000 |
1983/09/16 | 149 | 150 | 149 | 150 | 107,000 |
1983/09/14 | 150 | 151 | 148 | 149 | 551,000 |
1983/09/13 | 153 | 154 | 150 | 151 | 120,000 |
1983/09/12 | 155 | 155 | 153 | 153 | 128,000 |
1983/09/09 | 151 | 153 | 151 | 152 | 147,000 |
1983/09/08 | 153 | 153 | 151 | 151 | 100,000 |
1983/09/07 | 148 | 153 | 148 | 150 | 296,000 |
1983/09/06 | 149 | 149 | 148 | 148 | 82,000 |
1983/09/05 | 152 | 152 | 146 | 149 | 127,000 |
1983/09/03 | 149 | 152 | 148 | 152 | 87,000 |
1983/09/02 | 152 | 152 | 150 | 150 | 104,000 |
1983/09/01 | 149 | 152 | 149 | 152 | 150,000 |
1983/08/31 | 148 | 149 | 147 | 149 | 276,000 |
1983/08/30 | 149 | 149 | 147 | 148 | 81,000 |
1983/08/29 | 148 | 149 | 147 | 147 | 54,000 |
1983/08/27 | 149 | 149 | 148 | 148 | 22,000 |
1983/08/26 | 149 | 149 | 148 | 148 | 59,000 |
1983/08/25 | 149 | 150 | 148 | 149 | 91,000 |
1983/08/24 | 145 | 149 | 145 | 149 | 112,000 |
1983/08/23 | 145 | 148 | 144 | 146 | 152,000 |
1983/08/22 | 144 | 145 | 144 | 145 | 141,000 |
1983/08/20 | 144 | 144 | 144 | 144 | 40,000 |
1983/08/19 | 144 | 144 | 143 | 144 | 117,000 |
1983/08/18 | 143 | 144 | 143 | 144 | 112,000 |
1983/08/17 | 144 | 144 | 143 | 144 | 64,000 |
1983/08/16 | 143 | 144 | 143 | 144 | 49,000 |
1983/08/15 | 143 | 144 | 143 | 143 | 101,000 |
1983/08/12 | 144 | 146 | 143 | 143 | 138,000 |
1983/08/11 | 145 | 145 | 144 | 144 | 66,000 |
1983/08/10 | 145 | 145 | 143 | 144 | 158,000 |
1983/08/09 | 146 | 146 | 142 | 143 | 241,000 |
1983/08/08 | 148 | 149 | 147 | 147 | 83,000 |
1983/08/06 | 148 | 149 | 148 | 149 | 64,000 |
1983/08/05 | 149 | 150 | 148 | 148 | 58,000 |
1983/08/04 | 148 | 149 | 148 | 149 | 126,000 |
1983/08/03 | 147 | 153 | 147 | 148 | 140,000 |
1983/08/02 | 150 | 150 | 148 | 148 | 101,000 |
1983/08/01 | 154 | 154 | 148 | 148 | 226,000 |
1983/07/30 | 151 | 153 | 149 | 153 | 140,000 |
1983/07/29 | 149 | 150 | 147 | 150 | 289,000 |
1983/07/28 | 145 | 148 | 145 | 148 | 316,000 |
1983/07/27 | 146 | 146 | 145 | 145 | 149,000 |
1983/07/26 | 146 | 148 | 146 | 146 | 83,000 |
1983/07/25 | 148 | 149 | 145 | 149 | 151,000 |
1983/07/23 | 149 | 149 | 149 | 149 | 91,000 |
1983/07/22 | 149 | 150 | 148 | 150 | 201,000 |
1983/07/21 | 148 | 149 | 148 | 149 | 110,000 |
1983/07/20 | 146 | 150 | 145 | 150 | 129,000 |
1983/07/19 | 145 | 146 | 145 | 146 | 119,000 |
1983/07/18 | 145 | 146 | 144 | 145 | 303,000 |
1983/07/15 | 145 | 146 | 145 | 145 | 165,000 |
1983/07/14 | 146 | 147 | 145 | 146 | 241,000 |
1983/07/13 | 149 | 149 | 146 | 147 | 359,000 |
1983/07/12 | 150 | 150 | 148 | 148 | 168,000 |
1983/07/11 | 153 | 153 | 150 | 151 | 87,000 |
1983/07/09 | 153 | 153 | 152 | 152 | 47,000 |
1983/07/08 | 155 | 155 | 152 | 152 | 137,000 |
1983/07/07 | 156 | 156 | 154 | 155 | 305,000 |
1983/07/06 | 153 | 155 | 152 | 155 | 1,252,000 |
1983/07/05 | 150 | 155 | 150 | 152 | 1,335,000 |
1983/07/04 | 154 | 156 | 150 | 151 | 1,140,000 |
1983/07/02 | 154 | 155 | 151 | 153 | 43,000 |
1983/07/01 | 156 | 156 | 151 | 153 | 92,000 |
1983/06/30 | 149 | 155 | 148 | 155 | 93,000 |
1983/06/29 | 151 | 151 | 148 | 149 | 154,000 |
1983/06/28 | 155 | 156 | 154 | 154 | 64,000 |
1983/06/27 | 154 | 158 | 153 | 155 | 112,000 |
1983/06/25 | 150 | 155 | 150 | 151 | 74,000 |
1983/06/24 | 149 | 150 | 148 | 148 | 71,000 |
1983/06/23 | 152 | 152 | 150 | 150 | 63,000 |
1983/06/22 | 148 | 153 | 147 | 152 | 171,000 |
1983/06/21 | 145 | 148 | 145 | 147 | 105,000 |
1983/06/20 | 148 | 149 | 144 | 149 | 173,000 |
1983/06/17 | 146 | 147 | 142 | 142 | 447,000 |
1983/06/16 | 145 | 145 | 145 | 145 | 184,000 |
1983/06/15 | 146 | 146 | 145 | 145 | 70,000 |
1983/06/14 | 146 | 146 | 145 | 145 | 54,000 |
1983/06/13 | 146 | 146 | 145 | 145 | 17,000 |
1983/06/11 | 145 | 146 | 145 | 146 | 22,000 |
1983/06/10 | 146 | 147 | 145 | 145 | 88,000 |
1983/06/09 | 146 | 147 | 145 | 146 | 56,000 |
1983/06/08 | 145 | 146 | 145 | 146 | 79,000 |
1983/06/07 | 148 | 148 | 147 | 147 | 39,000 |
1983/06/06 | 147 | 149 | 147 | 148 | 42,000 |
1983/06/04 | 148 | 148 | 147 | 148 | 44,000 |
1983/06/03 | 147 | 148 | 147 | 148 | 87,000 |
1983/06/02 | 149 | 149 | 146 | 147 | 62,000 |
1983/06/01 | 147 | 149 | 146 | 147 | 161,000 |
1983/05/31 | 145 | 147 | 145 | 146 | 182,000 |
1983/05/30 | 148 | 149 | 147 | 147 | 107,000 |
1983/05/28 | 149 | 149 | 148 | 149 | 100,000 |
1983/05/27 | 150 | 150 | 149 | 149 | 126,000 |
1983/05/26 | 152 | 152 | 150 | 151 | 63,000 |
1983/05/25 | 153 | 153 | 150 | 151 | 59,000 |
1983/05/24 | 150 | 153 | 150 | 151 | 102,000 |
1983/05/23 | 150 | 152 | 149 | 150 | 107,000 |
1983/05/20 | 155 | 155 | 150 | 150 | 270,000 |
1983/05/19 | 155 | 155 | 155 | 155 | 73,000 |
1983/05/18 | 156 | 157 | 155 | 155 | 138,000 |
1983/05/17 | 156 | 157 | 156 | 156 | 169,000 |
1983/05/16 | 156 | 156 | 155 | 156 | 107,000 |
1983/05/14 | 156 | 157 | 156 | 156 | 77,000 |
1983/05/13 | 158 | 158 | 156 | 156 | 162,000 |
1983/05/12 | 158 | 160 | 158 | 158 | 65,000 |
1983/05/11 | 157 | 158 | 156 | 158 | 316,000 |
1983/05/10 | 157 | 158 | 156 | 156 | 176,000 |
1983/05/09 | 157 | 157 | 156 | 157 | 49,000 |
1983/05/07 | 157 | 158 | 156 | 156 | 170,000 |
1983/05/06 | 157 | 158 | 156 | 157 | 109,000 |
1983/05/04 | 158 | 158 | 157 | 157 | 145,000 |
1983/05/02 | 159 | 160 | 158 | 159 | 62,000 |
1983/04/30 | 162 | 162 | 158 | 158 | 59,000 |
1983/04/28 | 163 | 163 | 161 | 161 | 211,000 |
1983/04/27 | 164 | 165 | 163 | 163 | 287,000 |
1983/04/26 | 165 | 166 | 164 | 164 | 214,000 |
1983/04/25 | 164 | 168 | 163 | 165 | 108,000 |
1983/04/23 | 164 | 165 | 163 | 163 | 102,000 |
1983/04/22 | 163 | 165 | 163 | 163 | 101,000 |
1983/04/21 | 163 | 166 | 161 | 162 | 144,000 |
1983/04/20 | 166 | 167 | 165 | 166 | 92,000 |
1983/04/19 | 170 | 170 | 167 | 167 | 170,000 |
1983/04/18 | 170 | 170 | 167 | 167 | 444,000 |
1983/04/15 | 168 | 169 | 167 | 169 | 505,000 |
1983/04/14 | 169 | 170 | 168 | 168 | 123,000 |
1983/04/13 | 170 | 172 | 168 | 168 | 679,000 |
1983/04/12 | 167 | 168 | 166 | 167 | 81,000 |
1983/04/11 | 169 | 170 | 167 | 167 | 131,000 |
1983/04/09 | 169 | 169 | 168 | 168 | 88,000 |
1983/04/08 | 166 | 171 | 165 | 168 | 341,000 |
1983/04/07 | 168 | 169 | 166 | 168 | 151,000 |
1983/04/06 | 166 | 170 | 166 | 168 | 185,000 |
1983/04/05 | 168 | 170 | 168 | 168 | 242,000 |
1983/04/04 | 171 | 171 | 167 | 169 | 368,000 |
1983/04/02 | 166 | 169 | 166 | 166 | 62,000 |
1983/04/01 | 172 | 174 | 165 | 169 | 493,000 |
1983/03/31 | 170 | 176 | 170 | 172 | 1,319,000 |
1983/03/30 | 170 | 174 | 170 | 170 | 1,315,000 |
1983/03/29 | 165 | 168 | 164 | 168 | 685,000 |
1983/03/28 | 166 | 166 | 164 | 165 | 83,000 |
1983/03/26 | 159 | 163 | 159 | 162 | 122,000 |
1983/03/25 | 161 | 162 | 157 | 157 | 250,000 |
1983/03/24 | 159 | 162 | 158 | 162 | 170,000 |
1983/03/23 | 157 | 157 | 156 | 156 | 92,000 |
1983/03/22 | 157 | 157 | 156 | 156 | 61,000 |
1983/03/18 | 157 | 158 | 157 | 157 | 100,000 |
1983/03/17 | 158 | 160 | 156 | 159 | 97,000 |
1983/03/16 | 160 | 160 | 156 | 160 | 187,000 |
1983/03/15 | 161 | 161 | 158 | 160 | 137,000 |
1983/03/14 | 159 | 163 | 159 | 163 | 47,000 |
1983/03/12 | 163 | 163 | 159 | 159 | 94,000 |
1983/03/11 | 161 | 161 | 158 | 158 | 107,000 |
1983/03/10 | 164 | 165 | 160 | 160 | 71,000 |
1983/03/09 | 158 | 162 | 158 | 161 | 157,000 |
1983/03/08 | 156 | 160 | 156 | 157 | 124,000 |
1983/03/07 | 158 | 158 | 158 | 158 | 113,000 |
1983/03/05 | 158 | 160 | 158 | 158 | 50,000 |
1983/03/04 | 160 | 160 | 158 | 158 | 244,000 |
1983/03/03 | 162 | 163 | 161 | 162 | 143,000 |
1983/03/02 | 168 | 168 | 162 | 162 | 308,000 |
1983/03/01 | 170 | 170 | 166 | 168 | 335,000 |
1983/02/28 | 169 | 170 | 166 | 166 | 226,000 |
1983/02/26 | 170 | 170 | 164 | 164 | 344,000 |
1983/02/25 | 171 | 173 | 168 | 168 | 904,000 |
1983/02/24 | 167 | 171 | 166 | 168 | 1,942,000 |
1983/02/23 | 165 | 167 | 163 | 165 | 592,000 |
1983/02/22 | 163 | 165 | 160 | 162 | 288,000 |
1983/02/21 | 161 | 163 | 158 | 158 | 209,000 |
1983/02/18 | 161 | 163 | 155 | 156 | 194,000 |
1983/02/17 | 164 | 164 | 160 | 160 | 292,000 |
1983/02/16 | 168 | 169 | 163 | 165 | 472,000 |
1983/02/15 | 165 | 169 | 165 | 166 | 556,000 |
1983/02/14 | 170 | 173 | 165 | 165 | 1,061,000 |
1983/02/12 | 164 | 167 | 161 | 167 | 484,000 |
1983/02/10 | 160 | 161 | 155 | 155 | 240,000 |
1983/02/09 | 161 | 164 | 160 | 160 | 224,000 |
1983/02/08 | 162 | 165 | 161 | 161 | 218,000 |
1983/02/07 | 166 | 169 | 162 | 162 | 344,000 |
1983/02/05 | 160 | 167 | 160 | 166 | 250,000 |
1983/02/04 | 161 | 164 | 160 | 160 | 255,000 |
1983/02/03 | 165 | 165 | 160 | 160 | 322,000 |
1983/02/02 | 170 | 170 | 163 | 163 | 589,000 |
1983/02/01 | 165 | 168 | 163 | 165 | 531,000 |
1983/01/31 | 170 | 172 | 162 | 162 | 874,000 |
1983/01/29 | 172 | 172 | 168 | 170 | 1,096,000 |
1983/01/28 | 167 | 174 | 167 | 167 | 4,007,000 |
1983/01/27 | 155 | 166 | 155 | 162 | 1,137,000 |
1983/01/26 | 155 | 157 | 154 | 157 | 327,000 |
1983/01/25 | 155 | 156 | 153 | 153 | 291,000 |
1983/01/24 | 156 | 159 | 155 | 155 | 505,000 |
1983/01/22 | 160 | 160 | 158 | 160 | 251,000 |
1983/01/21 | 163 | 164 | 158 | 158 | 745,000 |
1983/01/20 | 160 | 165 | 160 | 162 | 771,000 |
1983/01/19 | 164 | 167 | 158 | 160 | 1,812,000 |
1983/01/18 | 166 | 166 | 160 | 162 | 1,468,000 |
1983/01/17 | 158 | 165 | 158 | 164 | 1,952,000 |
1983/01/14 | 159 | 160 | 156 | 157 | 622,000 |
1983/01/13 | 160 | 161 | 158 | 158 | 495,000 |
1983/01/12 | 164 | 164 | 160 | 160 | 1,467,000 |
1983/01/11 | 156 | 164 | 153 | 164 | 1,604,000 |
1983/01/10 | 155 | 155 | 151 | 153 | 662,000 |
1983/01/08 | 157 | 158 | 152 | 152 | 340,000 |
1983/01/07 | 160 | 162 | 155 | 155 | 1,532,000 |
1983/01/06 | 162 | 168 | 157 | 160 | 7,245,000 |
1983/01/05 | 144 | 155 | 142 | 153 | 2,416,000 |
1983/01/04 | 144 | 144 | 140 | 141 | 309,000 |