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 |
---|---|---|---|---|---|
1986/12/27 | 791 | 800 | 785 | 800 | 261,000 |
1986/12/26 | 800 | 802 | 790 | 799 | 236,000 |
1986/12/25 | 820 | 820 | 795 | 800 | 263,000 |
1986/12/24 | 829 | 829 | 810 | 811 | 271,000 |
1986/12/23 | 835 | 850 | 810 | 830 | 1,533,000 |
1986/12/22 | 800 | 839 | 790 | 838 | 797,000 |
1986/12/19 | 792 | 803 | 786 | 803 | 274,000 |
1986/12/18 | 805 | 807 | 791 | 791 | 161,000 |
1986/12/17 | 795 | 810 | 793 | 805 | 557,000 |
1986/12/16 | 798 | 800 | 785 | 797 | 237,000 |
1986/12/15 | 804 | 804 | 790 | 792 | 160,000 |
1986/12/12 | 800 | 805 | 786 | 805 | 235,000 |
1986/12/11 | 798 | 802 | 790 | 795 | 189,000 |
1986/12/10 | 810 | 828 | 798 | 799 | 182,000 |
1986/12/09 | 830 | 830 | 806 | 806 | 190,000 |
1986/12/08 | 811 | 840 | 811 | 830 | 141,000 |
1986/12/06 | 810 | 820 | 806 | 820 | 104,000 |
1986/12/05 | 781 | 820 | 781 | 820 | 202,000 |
1986/12/04 | 820 | 830 | 785 | 786 | 215,000 |
1986/12/03 | 839 | 840 | 820 | 820 | 204,000 |
1986/12/02 | 835 | 840 | 820 | 829 | 199,000 |
1986/12/01 | 859 | 859 | 834 | 840 | 343,000 |
1986/11/29 | 825 | 860 | 814 | 860 | 725,000 |
1986/11/28 | 810 | 815 | 800 | 815 | 263,000 |
1986/11/27 | 805 | 814 | 798 | 800 | 278,000 |
1986/11/26 | 783 | 819 | 780 | 795 | 235,000 |
1986/11/25 | 790 | 790 | 775 | 788 | 66,000 |
1986/11/22 | 770 | 780 | 760 | 780 | 56,000 |
1986/11/21 | 770 | 790 | 755 | 790 | 106,000 |
1986/11/20 | 765 | 776 | 750 | 761 | 156,000 |
1986/11/19 | 751 | 760 | 750 | 760 | 102,000 |
1986/11/18 | 751 | 757 | 750 | 750 | 108,000 |
1986/11/17 | 790 | 790 | 759 | 770 | 191,000 |
1986/11/14 | 779 | 795 | 766 | 780 | 127,000 |
1986/11/13 | 780 | 800 | 780 | 781 | 104,000 |
1986/11/12 | 805 | 807 | 781 | 794 | 218,000 |
1986/11/11 | 810 | 829 | 801 | 808 | 588,000 |
1986/11/10 | 790 | 819 | 785 | 815 | 587,000 |
1986/11/07 | 795 | 799 | 772 | 787 | 193,000 |
1986/11/06 | 770 | 800 | 766 | 795 | 251,000 |
1986/11/05 | 750 | 770 | 740 | 765 | 152,000 |
1986/11/04 | 784 | 784 | 750 | 750 | 280,000 |
1986/11/01 | 807 | 807 | 775 | 795 | 161,000 |
1986/10/31 | 780 | 820 | 755 | 810 | 570,000 |
1986/10/30 | 747 | 770 | 740 | 770 | 2,305,000 |
1986/10/29 | 752 | 752 | 730 | 740 | 115,000 |
1986/10/28 | 710 | 759 | 710 | 742 | 234,000 |
1986/10/27 | 754 | 760 | 710 | 711 | 289,000 |
1986/10/25 | 709 | 755 | 709 | 755 | 189,000 |
1986/10/24 | 729 | 731 | 715 | 719 | 123,000 |
1986/10/23 | 710 | 730 | 701 | 730 | 148,000 |
1986/10/22 | 750 | 750 | 699 | 700 | 291,000 |
1986/10/21 | 690 | 740 | 688 | 740 | 497,000 |
1986/10/20 | 670 | 700 | 670 | 700 | 343,000 |
1986/10/17 | 700 | 708 | 670 | 700 | 297,000 |
1986/10/16 | 669 | 710 | 664 | 709 | 931,000 |
1986/10/15 | 699 | 700 | 669 | 669 | 1,733,000 |
1986/10/14 | 745 | 750 | 719 | 719 | 463,000 |
1986/10/13 | 770 | 790 | 740 | 770 | 251,000 |
1986/10/09 | 760 | 775 | 750 | 775 | 744,000 |
1986/10/08 | 770 | 780 | 758 | 770 | 360,000 |
1986/10/07 | 785 | 790 | 771 | 780 | 172,000 |
1986/10/06 | 780 | 800 | 766 | 800 | 231,000 |
1986/10/04 | 780 | 780 | 770 | 779 | 85,000 |
1986/10/03 | 788 | 788 | 760 | 785 | 153,000 |
1986/10/02 | 759 | 790 | 756 | 778 | 409,000 |
1986/10/01 | 760 | 770 | 752 | 765 | 262,000 |
1986/09/30 | 770 | 770 | 750 | 770 | 272,000 |
1986/09/29 | 795 | 800 | 770 | 785 | 126,000 |
1986/09/27 | 770 | 800 | 761 | 800 | 279,000 |
1986/09/26 | 768 | 785 | 765 | 780 | 255,000 |
1986/09/25 | 847 | 848 | 790 | 808 | 647,000 |
1986/09/24 | 798 | 837 | 788 | 837 | 895,000 |
1986/09/22 | 725 | 788 | 692 | 788 | 1,933,000 |
1986/09/19 | 745 | 765 | 728 | 740 | 1,421,000 |
1986/09/18 | 780 | 810 | 750 | 775 | 2,831,000 |
1986/09/17 | 800 | 800 | 800 | 800 | 481,000 |
1986/09/16 | 850 | 850 | 850 | 850 | 170,000 |
1986/09/12 | 950 | 954 | 900 | 900 | 874,000 |
1986/09/11 | 1,030 | 1,030 | 985 | 1,000 | 578,000 |
1986/09/10 | 1,000 | 1,020 | 960 | 1,010 | 768,000 |
1986/09/09 | 1,020 | 1,080 | 1,010 | 1,020 | 579,000 |
1986/09/08 | 1,110 | 1,130 | 1,040 | 1,040 | 1,362,000 |
1986/09/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,683,000 |
1986/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 300,000 |
1986/09/04 | 980 | 980 | 980 | 980 | 471,000 |
1986/09/03 | 960 | 960 | 910 | 911 | 1,992,000 |
1986/09/02 | 1,050 | 1,050 | 1,000 | 1,000 | 976,000 |
1986/09/01 | 1,110 | 1,110 | 1,030 | 1,070 | 1,592,000 |
1986/08/30 | 1,100 | 1,160 | 1,090 | 1,130 | 2,252,000 |
1986/08/29 | 1,100 | 1,120 | 1,070 | 1,100 | 2,865,000 |
1986/08/28 | 980 | 1,040 | 980 | 1,040 | 2,807,000 |
1986/08/27 | 960 | 989 | 960 | 985 | 1,079,000 |
1986/08/26 | 961 | 977 | 955 | 970 | 994,000 |
1986/08/25 | 945 | 970 | 938 | 970 | 1,262,000 |
1986/08/23 | 965 | 965 | 941 | 955 | 504,000 |
1986/08/22 | 960 | 987 | 945 | 955 | 1,488,000 |
1986/08/21 | 930 | 960 | 929 | 950 | 1,429,000 |
1986/08/20 | 940 | 970 | 920 | 950 | 1,974,000 |
1986/08/19 | 970 | 1,010 | 954 | 970 | 1,822,000 |
1986/08/18 | 963 | 995 | 921 | 990 | 1,419,000 |
1986/08/15 | 946 | 963 | 936 | 963 | 1,646,000 |
1986/08/14 | 907 | 947 | 896 | 946 | 1,910,000 |
1986/08/13 | 905 | 910 | 885 | 900 | 1,983,000 |
1986/08/12 | 890 | 924 | 883 | 915 | 2,476,000 |
1986/08/11 | 862 | 891 | 850 | 890 | 2,415,000 |
1986/08/08 | 825 | 865 | 816 | 852 | 2,486,000 |
1986/08/07 | 823 | 823 | 800 | 815 | 1,651,000 |
1986/08/06 | 825 | 846 | 813 | 813 | 1,974,000 |
1986/08/05 | 814 | 828 | 802 | 825 | 2,405,000 |
1986/08/04 | 765 | 805 | 761 | 804 | 2,546,000 |
1986/08/02 | 727 | 763 | 724 | 755 | 799,000 |
1986/08/01 | 700 | 730 | 700 | 717 | 649,000 |
1986/07/31 | 700 | 718 | 700 | 710 | 819,000 |
1986/07/30 | 669 | 699 | 660 | 690 | 1,184,000 |
1986/07/29 | 699 | 720 | 669 | 669 | 3,625,000 |
1986/07/28 | 719 | 719 | 719 | 719 | 364,000 |
1986/07/26 | 808 | 808 | 769 | 769 | 1,014,000 |
1986/07/25 | 808 | 819 | 796 | 819 | 2,307,000 |
1986/07/24 | 827 | 827 | 811 | 811 | 1,003,000 |
1986/07/23 | 812 | 830 | 789 | 827 | 2,604,000 |
1986/07/22 | 805 | 840 | 805 | 822 | 1,837,000 |
1986/07/21 | 820 | 831 | 784 | 810 | 3,181,000 |
1986/07/19 | 820 | 840 | 819 | 821 | 1,941,000 |
1986/07/18 | 830 | 850 | 793 | 820 | 3,036,000 |
1986/07/17 | 790 | 820 | 781 | 820 | 5,400,000 |
1986/07/16 | 733 | 784 | 720 | 770 | 5,199,000 |
1986/07/15 | 706 | 746 | 700 | 743 | 6,664,000 |
1986/07/14 | 728 | 728 | 696 | 696 | 10,432,000 |
1986/07/11 | 670 | 678 | 660 | 678 | 9,937,000 |
1986/07/10 | 596 | 603 | 575 | 579 | 13,509,000 |
1986/07/09 | 461 | 536 | 461 | 536 | 15,222,000 |
1986/07/08 | 378 | 456 | 372 | 456 | 9,981,000 |
1986/07/07 | 380 | 386 | 375 | 376 | 493,000 |
1986/07/05 | 369 | 376 | 365 | 369 | 331,000 |
1986/07/04 | 379 | 380 | 370 | 372 | 553,000 |
1986/07/03 | 374 | 380 | 370 | 376 | 453,000 |
1986/07/02 | 378 | 380 | 375 | 375 | 167,000 |
1986/07/01 | 378 | 378 | 373 | 375 | 472,000 |
1986/06/30 | 389 | 395 | 373 | 373 | 711,000 |
1986/06/28 | 382 | 394 | 382 | 387 | 880,000 |
1986/06/27 | 365 | 399 | 362 | 390 | 2,446,000 |
1986/06/26 | 366 | 366 | 360 | 363 | 448,000 |
1986/06/25 | 363 | 365 | 360 | 361 | 263,000 |
1986/06/24 | 360 | 364 | 360 | 360 | 237,000 |
1986/06/23 | 360 | 367 | 360 | 365 | 159,000 |
1986/06/21 | 369 | 370 | 365 | 365 | 193,000 |
1986/06/20 | 360 | 367 | 356 | 360 | 230,000 |
1986/06/19 | 359 | 369 | 356 | 365 | 303,000 |
1986/06/18 | 355 | 360 | 353 | 360 | 264,000 |
1986/06/17 | 361 | 361 | 352 | 355 | 311,000 |
1986/06/16 | 366 | 370 | 350 | 360 | 303,000 |
1986/06/13 | 371 | 376 | 360 | 365 | 452,000 |
1986/06/12 | 363 | 379 | 363 | 375 | 448,000 |
1986/06/11 | 360 | 367 | 358 | 362 | 272,000 |
1986/06/10 | 356 | 360 | 350 | 353 | 544,000 |
1986/06/09 | 374 | 374 | 366 | 366 | 370,000 |
1986/06/07 | 370 | 375 | 366 | 370 | 255,000 |
1986/06/06 | 386 | 386 | 365 | 373 | 517,000 |
1986/06/05 | 399 | 403 | 380 | 381 | 1,963,000 |
1986/06/04 | 355 | 404 | 355 | 394 | 4,284,000 |
1986/06/03 | 360 | 365 | 355 | 356 | 489,000 |
1986/06/02 | 361 | 368 | 355 | 365 | 408,000 |
1986/05/31 | 360 | 365 | 360 | 364 | 199,000 |
1986/05/30 | 351 | 365 | 351 | 361 | 487,000 |
1986/05/29 | 363 | 367 | 350 | 350 | 407,000 |
1986/05/28 | 363 | 366 | 356 | 363 | 962,000 |
1986/05/27 | 350 | 355 | 345 | 355 | 361,000 |
1986/05/26 | 359 | 363 | 351 | 351 | 514,000 |
1986/05/24 | 350 | 355 | 344 | 354 | 270,000 |
1986/05/23 | 343 | 349 | 343 | 344 | 562,000 |
1986/05/22 | 363 | 365 | 343 | 343 | 618,000 |
1986/05/21 | 365 | 374 | 358 | 361 | 1,613,000 |
1986/05/20 | 350 | 365 | 350 | 363 | 850,000 |
1986/05/19 | 351 | 355 | 335 | 351 | 1,398,000 |
1986/05/17 | 372 | 373 | 351 | 353 | 920,000 |
1986/05/16 | 370 | 380 | 348 | 374 | 3,545,000 |
1986/05/15 | 410 | 420 | 375 | 375 | 6,372,000 |
1986/05/14 | 383 | 410 | 378 | 404 | 11,114,000 |
1986/05/13 | 387 | 397 | 378 | 378 | 10,774,000 |
1986/05/12 | 342 | 385 | 341 | 372 | 14,690,000 |
1986/05/09 | 292 | 325 | 288 | 320 | 3,216,000 |
1986/05/08 | 287 | 294 | 286 | 287 | 388,000 |
1986/05/07 | 280 | 289 | 280 | 289 | 208,000 |
1986/05/06 | 280 | 285 | 280 | 285 | 156,000 |
1986/05/02 | 283 | 283 | 276 | 279 | 148,000 |
1986/05/01 | 294 | 297 | 285 | 285 | 780,000 |
1986/04/30 | 275 | 290 | 274 | 290 | 541,000 |
1986/04/28 | 278 | 278 | 272 | 272 | 200,000 |
1986/04/26 | 270 | 270 | 269 | 270 | 108,000 |
1986/04/25 | 271 | 273 | 269 | 269 | 156,000 |
1986/04/24 | 272 | 273 | 270 | 270 | 153,000 |
1986/04/23 | 272 | 276 | 272 | 273 | 196,000 |
1986/04/22 | 270 | 280 | 267 | 276 | 516,000 |
1986/04/21 | 270 | 270 | 265 | 270 | 114,000 |
1986/04/19 | 264 | 270 | 262 | 262 | 241,000 |
1986/04/18 | 264 | 264 | 263 | 263 | 150,000 |
1986/04/17 | 263 | 265 | 262 | 262 | 102,000 |
1986/04/16 | 262 | 265 | 260 | 264 | 162,000 |
1986/04/15 | 266 | 266 | 263 | 263 | 184,000 |
1986/04/14 | 268 | 268 | 265 | 265 | 164,000 |
1986/04/11 | 266 | 268 | 260 | 263 | 715,000 |
1986/04/10 | 269 | 269 | 265 | 266 | 35,000 |
1986/04/09 | 268 | 270 | 264 | 269 | 86,000 |
1986/04/08 | 272 | 277 | 270 | 270 | 234,000 |
1986/04/07 | 274 | 280 | 268 | 271 | 495,000 |
1986/04/05 | 268 | 269 | 265 | 269 | 99,000 |
1986/04/04 | 268 | 269 | 265 | 265 | 131,000 |
1986/04/03 | 263 | 267 | 262 | 266 | 86,000 |
1986/04/02 | 262 | 267 | 261 | 261 | 257,000 |
1986/04/01 | 260 | 275 | 260 | 261 | 916,000 |
1986/03/31 | 268 | 270 | 265 | 270 | 161,000 |
1986/03/29 | 265 | 268 | 260 | 263 | 103,000 |
1986/03/28 | 260 | 268 | 260 | 267 | 216,000 |
1986/03/27 | 260 | 270 | 260 | 260 | 311,000 |
1986/03/26 | 260 | 260 | 258 | 260 | 225,000 |
1986/03/25 | 268 | 270 | 265 | 265 | 182,000 |
1986/03/24 | 265 | 270 | 265 | 268 | 188,000 |
1986/03/22 | 278 | 280 | 273 | 275 | 152,000 |
1986/03/20 | 278 | 280 | 275 | 275 | 195,000 |
1986/03/19 | 285 | 285 | 276 | 278 | 302,000 |
1986/03/18 | 285 | 289 | 283 | 283 | 410,000 |
1986/03/17 | 283 | 288 | 281 | 288 | 445,000 |
1986/03/15 | 282 | 284 | 273 | 273 | 290,000 |
1986/03/14 | 292 | 292 | 280 | 283 | 417,000 |
1986/03/13 | 296 | 299 | 287 | 287 | 1,097,000 |
1986/03/12 | 309 | 314 | 295 | 295 | 5,701,000 |
1986/03/11 | 266 | 290 | 266 | 290 | 1,470,000 |
1986/03/10 | 266 | 269 | 265 | 266 | 271,000 |
1986/03/07 | 267 | 267 | 262 | 263 | 287,000 |
1986/03/06 | 269 | 269 | 265 | 268 | 344,000 |
1986/03/05 | 268 | 269 | 260 | 264 | 298,000 |
1986/03/04 | 268 | 270 | 265 | 266 | 272,000 |
1986/03/03 | 265 | 274 | 265 | 268 | 744,000 |
1986/03/01 | 266 | 267 | 263 | 265 | 212,000 |
1986/02/28 | 267 | 268 | 262 | 262 | 288,000 |
1986/02/27 | 269 | 270 | 253 | 253 | 468,000 |
1986/02/26 | 265 | 270 | 262 | 269 | 535,000 |
1986/02/25 | 259 | 260 | 256 | 260 | 363,000 |
1986/02/24 | 250 | 257 | 250 | 256 | 191,000 |
1986/02/22 | 260 | 260 | 253 | 257 | 133,000 |
1986/02/21 | 250 | 256 | 248 | 248 | 274,000 |
1986/02/20 | 260 | 260 | 248 | 251 | 560,000 |
1986/02/19 | 260 | 260 | 255 | 256 | 383,000 |
1986/02/18 | 268 | 268 | 258 | 260 | 464,000 |
1986/02/17 | 270 | 271 | 264 | 271 | 1,016,000 |
1986/02/15 | 270 | 274 | 267 | 267 | 814,000 |
1986/02/14 | 260 | 278 | 260 | 271 | 2,064,000 |
1986/02/13 | 258 | 259 | 251 | 251 | 531,000 |
1986/02/12 | 255 | 255 | 250 | 254 | 358,000 |
1986/02/10 | 255 | 256 | 248 | 248 | 185,000 |
1986/02/07 | 251 | 254 | 246 | 250 | 252,000 |
1986/02/06 | 255 | 259 | 251 | 254 | 384,000 |
1986/02/05 | 240 | 253 | 240 | 250 | 614,000 |
1986/02/04 | 236 | 245 | 236 | 240 | 178,000 |
1986/02/03 | 236 | 237 | 236 | 236 | 126,000 |
1986/02/01 | 236 | 236 | 235 | 236 | 246,000 |
1986/01/31 | 237 | 238 | 236 | 236 | 128,000 |
1986/01/30 | 237 | 238 | 237 | 238 | 89,000 |
1986/01/29 | 237 | 240 | 236 | 238 | 228,000 |
1986/01/28 | 238 | 238 | 236 | 238 | 165,000 |
1986/01/27 | 236 | 238 | 236 | 236 | 247,000 |
1986/01/25 | 236 | 237 | 236 | 237 | 80,000 |
1986/01/24 | 236 | 237 | 236 | 237 | 157,000 |
1986/01/23 | 236 | 238 | 235 | 238 | 348,000 |
1986/01/22 | 237 | 237 | 236 | 236 | 112,000 |
1986/01/21 | 238 | 238 | 236 | 236 | 123,000 |
1986/01/20 | 238 | 238 | 237 | 237 | 77,000 |
1986/01/18 | 237 | 238 | 236 | 238 | 94,000 |
1986/01/17 | 236 | 238 | 236 | 238 | 166,000 |
1986/01/16 | 236 | 237 | 236 | 236 | 74,000 |
1986/01/14 | 237 | 238 | 235 | 236 | 124,000 |
1986/01/13 | 236 | 240 | 236 | 236 | 70,000 |
1986/01/10 | 236 | 240 | 236 | 237 | 139,000 |
1986/01/09 | 235 | 239 | 233 | 236 | 104,000 |
1986/01/08 | 235 | 236 | 235 | 236 | 90,000 |
1986/01/07 | 236 | 236 | 235 | 235 | 57,000 |
1986/01/06 | 238 | 240 | 236 | 236 | 72,000 |
1986/01/04 | 235 | 240 | 235 | 235 | 42,000 |