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 |
---|---|---|---|---|---|
1984/12/28 | 280 | 285 | 277 | 282 | 831,000 |
1984/12/27 | 281 | 285 | 276 | 280 | 1,572,000 |
1984/12/26 | 295 | 302 | 276 | 280 | 3,035,000 |
1984/12/25 | 294 | 304 | 294 | 295 | 1,883,000 |
1984/12/24 | 300 | 303 | 291 | 292 | 2,803,000 |
1984/12/22 | 305 | 318 | 303 | 305 | 2,125,000 |
1984/12/21 | 327 | 327 | 303 | 310 | 5,324,000 |
1984/12/20 | 300 | 327 | 300 | 323 | 11,547,000 |
1984/12/19 | 310 | 320 | 290 | 303 | 15,666,000 |
1984/12/18 | 263 | 309 | 263 | 308 | 13,778,000 |
1984/12/17 | 245 | 267 | 237 | 264 | 6,893,000 |
1984/12/15 | 234 | 240 | 234 | 240 | 1,991,000 |
1984/12/14 | 271 | 285 | 268 | 284 | 6,627,000 |
1984/12/13 | 292 | 294 | 272 | 281 | 5,049,000 |
1984/12/12 | 295 | 301 | 286 | 288 | 18,466,000 |
1984/12/11 | 251 | 280 | 250 | 277 | 9,476,000 |
1984/12/10 | 258 | 260 | 243 | 253 | 6,390,000 |
1984/12/07 | 241 | 257 | 238 | 254 | 11,051,000 |
1984/12/06 | 224 | 241 | 224 | 236 | 9,115,000 |
1984/12/05 | 221 | 230 | 218 | 226 | 9,361,000 |
1984/12/04 | 198 | 225 | 196 | 225 | 13,312,000 |
1984/12/03 | 194 | 201 | 188 | 198 | 3,455,000 |
1984/12/01 | 189 | 194 | 189 | 194 | 1,392,000 |
1984/11/30 | 185 | 194 | 184 | 189 | 2,516,000 |
1984/11/29 | 193 | 197 | 190 | 190 | 3,474,000 |
1984/11/28 | 187 | 196 | 183 | 194 | 8,255,000 |
1984/11/27 | 172 | 183 | 172 | 183 | 2,200,000 |
1984/11/26 | 171 | 174 | 171 | 173 | 2,365,000 |
1984/11/24 | 176 | 183 | 176 | 181 | 999,000 |
1984/11/22 | 183 | 184 | 175 | 175 | 3,342,000 |
1984/11/21 | 176 | 182 | 172 | 182 | 4,292,000 |
1984/11/20 | 166 | 177 | 165 | 176 | 6,132,000 |
1984/11/19 | 166 | 170 | 165 | 165 | 1,354,000 |
1984/11/17 | 169 | 171 | 165 | 165 | 2,275,000 |
1984/11/16 | 156 | 170 | 156 | 167 | 5,827,000 |
1984/11/15 | 160 | 160 | 157 | 157 | 842,000 |
1984/11/14 | 154 | 162 | 152 | 162 | 2,561,000 |
1984/11/13 | 149 | 154 | 149 | 151 | 439,000 |
1984/11/12 | 145 | 150 | 145 | 147 | 261,000 |
1984/11/09 | 141 | 145 | 140 | 142 | 81,000 |
1984/11/08 | 143 | 143 | 140 | 141 | 111,000 |
1984/11/07 | 143 | 147 | 143 | 143 | 124,000 |
1984/11/06 | 142 | 142 | 141 | 142 | 46,000 |
1984/11/05 | 140 | 141 | 140 | 141 | 22,000 |
1984/11/02 | 138 | 141 | 136 | 140 | 113,000 |
1984/11/01 | 138 | 139 | 136 | 136 | 45,000 |
1984/10/31 | 140 | 140 | 136 | 138 | 39,000 |
1984/10/30 | 138 | 140 | 138 | 138 | 49,000 |
1984/10/29 | 139 | 139 | 138 | 138 | 15,000 |
1984/10/27 | 138 | 138 | 138 | 138 | 20,000 |
1984/10/25 | 142 | 143 | 138 | 138 | 50,000 |
1984/10/24 | 143 | 143 | 138 | 142 | 90,000 |
1984/10/23 | 143 | 144 | 143 | 143 | 19,000 |
1984/10/22 | 138 | 145 | 138 | 144 | 59,000 |
1984/10/20 | 136 | 140 | 135 | 137 | 39,000 |
1984/10/19 | 135 | 136 | 134 | 135 | 128,000 |
1984/10/18 | 135 | 136 | 134 | 135 | 76,000 |
1984/10/17 | 136 | 136 | 135 | 136 | 55,000 |
1984/10/16 | 135 | 136 | 135 | 136 | 183,000 |
1984/10/15 | 137 | 137 | 135 | 135 | 15,000 |
1984/10/12 | 135 | 136 | 135 | 135 | 112,000 |
1984/10/11 | 138 | 138 | 136 | 136 | 197,000 |
1984/10/09 | 139 | 140 | 138 | 138 | 32,000 |
1984/10/08 | 136 | 139 | 136 | 139 | 37,000 |
1984/10/06 | 136 | 136 | 135 | 136 | 113,000 |
1984/10/05 | 138 | 138 | 136 | 136 | 23,000 |
1984/10/04 | 136 | 138 | 136 | 136 | 20,000 |
1984/10/03 | 136 | 139 | 136 | 136 | 56,000 |
1984/10/02 | 138 | 138 | 137 | 137 | 49,000 |
1984/10/01 | 138 | 138 | 137 | 137 | 80,000 |
1984/09/29 | 138 | 138 | 137 | 137 | 85,000 |
1984/09/28 | 139 | 139 | 137 | 138 | 58,000 |
1984/09/27 | 137 | 139 | 137 | 137 | 60,000 |
1984/09/26 | 140 | 140 | 137 | 137 | 78,000 |
1984/09/25 | 139 | 139 | 139 | 139 | 64,000 |
1984/09/22 | 140 | 140 | 139 | 139 | 29,000 |
1984/09/21 | 140 | 140 | 140 | 140 | 50,000 |
1984/09/20 | 140 | 141 | 140 | 140 | 54,000 |
1984/09/19 | 141 | 143 | 140 | 140 | 132,000 |
1984/09/18 | 141 | 141 | 140 | 140 | 68,000 |
1984/09/17 | 143 | 143 | 140 | 140 | 73,000 |
1984/09/14 | 141 | 143 | 141 | 141 | 129,000 |
1984/09/13 | 142 | 142 | 141 | 141 | 29,000 |
1984/09/12 | 143 | 145 | 141 | 143 | 111,000 |
1984/09/11 | 143 | 148 | 143 | 143 | 94,000 |
1984/09/10 | 141 | 141 | 141 | 141 | 43,000 |
1984/09/07 | 141 | 141 | 140 | 140 | 106,000 |
1984/09/06 | 142 | 143 | 141 | 141 | 185,000 |
1984/09/05 | 141 | 141 | 141 | 141 | 69,000 |
1984/09/04 | 142 | 142 | 141 | 141 | 83,000 |
1984/09/03 | 141 | 142 | 141 | 142 | 50,000 |
1984/08/31 | 142 | 142 | 141 | 141 | 73,000 |
1984/08/30 | 142 | 143 | 142 | 142 | 46,000 |
1984/08/29 | 143 | 143 | 142 | 142 | 94,000 |
1984/08/28 | 142 | 144 | 142 | 143 | 41,000 |
1984/08/27 | 142 | 142 | 142 | 142 | 57,000 |
1984/08/25 | 142 | 142 | 142 | 142 | 32,000 |
1984/08/24 | 142 | 142 | 141 | 141 | 20,000 |
1984/08/23 | 141 | 141 | 141 | 141 | 92,000 |
1984/08/22 | 142 | 142 | 141 | 141 | 97,000 |
1984/08/21 | 142 | 142 | 142 | 142 | 61,000 |
1984/08/20 | 143 | 143 | 142 | 142 | 83,000 |
1984/08/18 | 143 | 143 | 142 | 142 | 57,000 |
1984/08/17 | 146 | 146 | 143 | 144 | 42,000 |
1984/08/16 | 147 | 147 | 142 | 143 | 251,000 |
1984/08/15 | 147 | 147 | 147 | 147 | 38,000 |
1984/08/14 | 145 | 150 | 145 | 145 | 19,000 |
1984/08/13 | 146 | 150 | 145 | 150 | 36,000 |
1984/08/10 | 150 | 150 | 148 | 148 | 57,000 |
1984/08/09 | 150 | 150 | 150 | 150 | 76,000 |
1984/08/08 | 148 | 150 | 148 | 150 | 31,000 |
1984/08/07 | 148 | 149 | 148 | 148 | 66,000 |
1984/08/06 | 145 | 148 | 145 | 148 | 59,000 |
1984/08/04 | 147 | 148 | 146 | 146 | 117,000 |
1984/08/03 | 150 | 150 | 147 | 147 | 138,000 |
1984/08/02 | 155 | 155 | 146 | 147 | 314,000 |
1984/08/01 | 159 | 161 | 152 | 152 | 2,333,000 |
1984/07/31 | 145 | 157 | 144 | 154 | 803,000 |
1984/07/30 | 144 | 144 | 142 | 144 | 60,000 |
1984/07/28 | 141 | 142 | 141 | 142 | 61,000 |
1984/07/27 | 142 | 142 | 141 | 141 | 33,000 |
1984/07/26 | 142 | 144 | 141 | 141 | 131,000 |
1984/07/25 | 143 | 143 | 141 | 141 | 67,000 |
1984/07/24 | 143 | 144 | 143 | 143 | 47,000 |
1984/07/23 | 143 | 144 | 143 | 143 | 51,000 |
1984/07/21 | 145 | 147 | 143 | 143 | 49,000 |
1984/07/20 | 147 | 147 | 141 | 141 | 239,000 |
1984/07/19 | 147 | 149 | 146 | 148 | 113,000 |
1984/07/18 | 149 | 151 | 148 | 148 | 112,000 |
1984/07/17 | 152 | 153 | 149 | 149 | 242,000 |
1984/07/16 | 150 | 156 | 150 | 154 | 155,000 |
1984/07/13 | 150 | 150 | 149 | 149 | 58,000 |
1984/07/12 | 150 | 151 | 150 | 151 | 46,000 |
1984/07/11 | 148 | 151 | 148 | 151 | 113,000 |
1984/07/10 | 151 | 151 | 148 | 149 | 37,000 |
1984/07/09 | 148 | 151 | 148 | 148 | 99,000 |
1984/07/07 | 150 | 152 | 150 | 150 | 36,000 |
1984/07/06 | 150 | 153 | 149 | 152 | 168,000 |
1984/07/05 | 150 | 155 | 149 | 155 | 75,000 |
1984/07/04 | 150 | 150 | 148 | 148 | 151,000 |
1984/07/03 | 155 | 156 | 150 | 152 | 154,000 |
1984/07/02 | 157 | 158 | 154 | 154 | 222,000 |
1984/06/30 | 158 | 158 | 156 | 156 | 147,000 |
1984/06/29 | 157 | 157 | 155 | 155 | 396,000 |
1984/06/28 | 158 | 159 | 155 | 157 | 1,096,000 |
1984/06/27 | 152 | 159 | 151 | 159 | 1,285,000 |
1984/06/26 | 146 | 150 | 143 | 150 | 173,000 |
1984/06/25 | 151 | 151 | 146 | 148 | 101,000 |
1984/06/23 | 155 | 155 | 149 | 152 | 250,000 |
1984/06/22 | 150 | 157 | 148 | 156 | 755,000 |
1984/06/21 | 148 | 153 | 147 | 153 | 429,000 |
1984/06/20 | 144 | 150 | 144 | 148 | 122,000 |
1984/06/19 | 144 | 145 | 143 | 144 | 58,000 |
1984/06/18 | 145 | 146 | 144 | 144 | 106,000 |
1984/06/16 | 146 | 146 | 145 | 145 | 28,000 |
1984/06/15 | 146 | 147 | 145 | 147 | 25,000 |
1984/06/14 | 150 | 150 | 147 | 147 | 32,000 |
1984/06/13 | 147 | 147 | 146 | 146 | 19,000 |
1984/06/12 | 149 | 149 | 146 | 149 | 113,000 |
1984/06/11 | 150 | 150 | 148 | 148 | 75,000 |
1984/06/08 | 150 | 154 | 148 | 148 | 222,000 |
1984/06/07 | 148 | 150 | 148 | 149 | 207,000 |
1984/06/06 | 142 | 150 | 142 | 150 | 119,000 |
1984/06/05 | 143 | 145 | 142 | 142 | 47,000 |
1984/06/04 | 143 | 143 | 142 | 142 | 20,000 |
1984/06/02 | 143 | 145 | 143 | 145 | 39,000 |
1984/06/01 | 145 | 145 | 143 | 145 | 61,000 |
1984/05/31 | 142 | 146 | 141 | 142 | 96,000 |
1984/05/30 | 141 | 143 | 141 | 141 | 118,000 |
1984/05/29 | 140 | 141 | 140 | 140 | 57,000 |
1984/05/28 | 139 | 142 | 139 | 140 | 71,000 |
1984/05/26 | 141 | 143 | 141 | 142 | 50,000 |
1984/05/25 | 143 | 143 | 142 | 142 | 62,000 |
1984/05/24 | 141 | 143 | 141 | 142 | 48,000 |
1984/05/23 | 142 | 142 | 142 | 142 | 45,000 |
1984/05/22 | 142 | 144 | 141 | 141 | 61,000 |
1984/05/21 | 144 | 146 | 143 | 144 | 45,000 |
1984/05/19 | 144 | 145 | 144 | 145 | 54,000 |
1984/05/18 | 146 | 146 | 145 | 145 | 73,000 |
1984/05/17 | 148 | 148 | 147 | 147 | 61,000 |
1984/05/16 | 147 | 150 | 147 | 147 | 59,000 |
1984/05/15 | 147 | 147 | 147 | 147 | 23,000 |
1984/05/14 | 148 | 148 | 146 | 146 | 104,000 |
1984/05/11 | 152 | 152 | 147 | 147 | 251,000 |
1984/05/10 | 152 | 152 | 148 | 148 | 83,000 |
1984/05/09 | 155 | 155 | 152 | 152 | 168,000 |
1984/05/08 | 155 | 156 | 155 | 155 | 166,000 |
1984/05/07 | 157 | 157 | 154 | 154 | 276,000 |
1984/05/04 | 152 | 157 | 152 | 153 | 365,000 |
1984/05/02 | 147 | 149 | 146 | 149 | 148,000 |
1984/05/01 | 149 | 149 | 147 | 148 | 79,000 |
1984/04/28 | 148 | 149 | 147 | 149 | 53,000 |
1984/04/27 | 149 | 150 | 147 | 147 | 74,000 |
1984/04/26 | 150 | 152 | 149 | 150 | 97,000 |
1984/04/25 | 151 | 152 | 150 | 150 | 175,000 |
1984/04/24 | 146 | 149 | 146 | 149 | 105,000 |
1984/04/23 | 148 | 150 | 147 | 148 | 62,000 |
1984/04/21 | 148 | 148 | 148 | 148 | 108,000 |
1984/04/20 | 147 | 148 | 146 | 146 | 104,000 |
1984/04/19 | 149 | 150 | 146 | 146 | 76,000 |
1984/04/18 | 148 | 149 | 147 | 149 | 49,000 |
1984/04/17 | 148 | 150 | 148 | 149 | 117,000 |
1984/04/16 | 145 | 149 | 145 | 148 | 174,000 |
1984/04/13 | 156 | 157 | 155 | 155 | 319,000 |
1984/04/12 | 156 | 157 | 155 | 155 | 266,000 |
1984/04/11 | 153 | 157 | 153 | 156 | 475,000 |
1984/04/10 | 151 | 153 | 150 | 153 | 125,000 |
1984/04/09 | 150 | 151 | 150 | 151 | 46,000 |
1984/04/07 | 150 | 151 | 150 | 150 | 136,000 |
1984/04/06 | 153 | 153 | 150 | 150 | 35,000 |
1984/04/05 | 153 | 154 | 150 | 150 | 73,000 |
1984/04/04 | 150 | 154 | 146 | 154 | 122,000 |
1984/04/03 | 151 | 152 | 150 | 150 | 82,000 |
1984/04/02 | 152 | 153 | 150 | 151 | 105,000 |
1984/03/31 | 150 | 150 | 150 | 150 | 76,000 |
1984/03/30 | 151 | 151 | 150 | 150 | 110,000 |
1984/03/29 | 154 | 154 | 150 | 153 | 94,000 |
1984/03/28 | 150 | 154 | 150 | 154 | 119,000 |
1984/03/27 | 153 | 155 | 149 | 151 | 141,000 |
1984/03/26 | 148 | 150 | 148 | 148 | 58,000 |
1984/03/24 | 147 | 148 | 145 | 145 | 23,000 |
1984/03/23 | 146 | 148 | 145 | 147 | 73,000 |
1984/03/22 | 147 | 148 | 146 | 146 | 46,000 |
1984/03/21 | 145 | 148 | 143 | 147 | 71,000 |
1984/03/19 | 145 | 146 | 143 | 143 | 138,000 |
1984/03/17 | 145 | 146 | 145 | 145 | 79,000 |
1984/03/16 | 146 | 146 | 145 | 145 | 172,000 |
1984/03/15 | 147 | 147 | 145 | 146 | 73,000 |
1984/03/14 | 145 | 147 | 145 | 145 | 125,000 |
1984/03/13 | 146 | 147 | 145 | 146 | 67,000 |
1984/03/12 | 147 | 148 | 145 | 145 | 83,000 |
1984/03/09 | 148 | 148 | 147 | 148 | 77,000 |
1984/03/08 | 148 | 149 | 147 | 148 | 32,000 |
1984/03/07 | 148 | 150 | 147 | 147 | 73,000 |
1984/03/06 | 148 | 148 | 147 | 147 | 133,000 |
1984/03/05 | 149 | 149 | 147 | 147 | 62,000 |
1984/03/03 | 148 | 148 | 147 | 147 | 34,000 |
1984/03/02 | 148 | 148 | 146 | 147 | 87,000 |
1984/03/01 | 148 | 148 | 147 | 147 | 48,000 |
1984/02/29 | 151 | 151 | 148 | 149 | 63,000 |
1984/02/28 | 148 | 154 | 148 | 152 | 51,000 |
1984/02/27 | 148 | 149 | 147 | 148 | 57,000 |
1984/02/25 | 148 | 148 | 147 | 147 | 47,000 |
1984/02/24 | 148 | 148 | 148 | 148 | 91,000 |
1984/02/23 | 148 | 148 | 148 | 148 | 107,000 |
1984/02/22 | 149 | 149 | 148 | 148 | 56,000 |
1984/02/21 | 148 | 148 | 148 | 148 | 24,000 |
1984/02/20 | 147 | 150 | 147 | 148 | 114,000 |
1984/02/18 | 149 | 149 | 147 | 147 | 71,000 |
1984/02/17 | 149 | 150 | 148 | 149 | 278,000 |
1984/02/16 | 150 | 150 | 150 | 150 | 26,000 |
1984/02/15 | 150 | 150 | 149 | 149 | 152,000 |
1984/02/14 | 153 | 153 | 151 | 151 | 66,000 |
1984/02/13 | 151 | 154 | 151 | 151 | 22,000 |
1984/02/10 | 151 | 153 | 151 | 151 | 40,000 |
1984/02/09 | 154 | 154 | 151 | 152 | 97,000 |
1984/02/08 | 156 | 156 | 152 | 155 | 237,000 |
1984/02/07 | 157 | 158 | 156 | 157 | 752,000 |
1984/02/06 | 147 | 156 | 146 | 156 | 137,000 |
1984/02/04 | 148 | 148 | 148 | 148 | 41,000 |
1984/02/03 | 149 | 150 | 148 | 149 | 49,000 |
1984/02/02 | 151 | 151 | 149 | 149 | 136,000 |
1984/02/01 | 151 | 155 | 151 | 151 | 97,000 |
1984/01/31 | 149 | 151 | 149 | 151 | 65,000 |
1984/01/30 | 148 | 150 | 148 | 149 | 87,000 |
1984/01/28 | 149 | 150 | 148 | 148 | 99,000 |
1984/01/27 | 150 | 150 | 148 | 148 | 158,000 |
1984/01/26 | 149 | 152 | 149 | 150 | 64,000 |
1984/01/25 | 150 | 150 | 148 | 149 | 123,000 |
1984/01/24 | 152 | 152 | 150 | 150 | 146,000 |
1984/01/23 | 150 | 152 | 150 | 152 | 64,000 |
1984/01/21 | 154 | 154 | 152 | 152 | 78,000 |
1984/01/20 | 154 | 155 | 153 | 155 | 187,000 |
1984/01/19 | 154 | 155 | 154 | 155 | 185,000 |
1984/01/18 | 155 | 156 | 154 | 154 | 163,000 |
1984/01/17 | 157 | 157 | 156 | 156 | 292,000 |
1984/01/13 | 155 | 157 | 155 | 157 | 377,000 |
1984/01/12 | 154 | 157 | 153 | 156 | 429,000 |
1984/01/11 | 155 | 156 | 153 | 154 | 267,000 |
1984/01/10 | 159 | 159 | 152 | 154 | 411,000 |
1984/01/09 | 158 | 160 | 157 | 160 | 886,000 |
1984/01/07 | 157 | 158 | 155 | 155 | 518,000 |
1984/01/06 | 151 | 157 | 150 | 157 | 511,000 |
1984/01/05 | 151 | 151 | 148 | 150 | 229,000 |
1984/01/04 | 148 | 150 | 147 | 150 | 169,000 |