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 |
---|---|---|---|---|---|
1987/12/28 | 520 | 549 | 520 | 549 | 76,000 |
1987/12/26 | 590 | 590 | 570 | 570 | 61,000 |
1987/12/25 | 600 | 600 | 581 | 581 | 56,000 |
1987/12/24 | 607 | 610 | 586 | 590 | 68,000 |
1987/12/23 | 609 | 610 | 605 | 606 | 57,000 |
1987/12/22 | 606 | 610 | 605 | 605 | 128,000 |
1987/12/21 | 615 | 615 | 605 | 605 | 36,000 |
1987/12/18 | 610 | 610 | 605 | 605 | 49,000 |
1987/12/17 | 615 | 615 | 605 | 610 | 107,000 |
1987/12/16 | 610 | 610 | 605 | 605 | 63,000 |
1987/12/15 | 620 | 625 | 610 | 610 | 35,000 |
1987/12/14 | 625 | 625 | 615 | 620 | 13,000 |
1987/12/11 | 630 | 630 | 611 | 615 | 66,000 |
1987/12/10 | 635 | 635 | 620 | 620 | 76,000 |
1987/12/09 | 606 | 608 | 605 | 606 | 24,000 |
1987/12/08 | 610 | 610 | 605 | 605 | 25,000 |
1987/12/07 | 610 | 610 | 605 | 605 | 64,000 |
1987/12/05 | 610 | 610 | 605 | 605 | 44,000 |
1987/12/04 | 647 | 648 | 605 | 611 | 240,000 |
1987/12/03 | 592 | 655 | 590 | 650 | 263,000 |
1987/12/02 | 590 | 593 | 590 | 590 | 55,000 |
1987/12/01 | 590 | 599 | 590 | 590 | 56,000 |
1987/11/30 | 582 | 593 | 582 | 591 | 29,000 |
1987/11/28 | 595 | 602 | 590 | 602 | 55,000 |
1987/11/27 | 602 | 602 | 596 | 596 | 99,000 |
1987/11/26 | 606 | 606 | 600 | 600 | 27,000 |
1987/11/25 | 601 | 609 | 596 | 596 | 26,000 |
1987/11/24 | 610 | 610 | 596 | 596 | 25,000 |
1987/11/20 | 599 | 604 | 599 | 604 | 70,000 |
1987/11/19 | 605 | 610 | 599 | 599 | 32,000 |
1987/11/18 | 606 | 613 | 606 | 610 | 36,000 |
1987/11/17 | 606 | 615 | 605 | 610 | 30,000 |
1987/11/16 | 600 | 610 | 600 | 600 | 63,000 |
1987/11/13 | 600 | 611 | 590 | 595 | 166,000 |
1987/11/12 | 585 | 590 | 570 | 580 | 71,000 |
1987/11/11 | 610 | 610 | 541 | 565 | 64,000 |
1987/11/10 | 622 | 622 | 600 | 600 | 121,000 |
1987/11/09 | 623 | 623 | 622 | 622 | 42,000 |
1987/11/07 | 637 | 638 | 633 | 633 | 62,000 |
1987/11/06 | 645 | 648 | 635 | 635 | 47,000 |
1987/11/05 | 642 | 651 | 641 | 648 | 63,000 |
1987/11/04 | 640 | 670 | 630 | 641 | 177,000 |
1987/11/02 | 620 | 643 | 616 | 643 | 110,000 |
1987/10/31 | 625 | 625 | 610 | 610 | 33,000 |
1987/10/30 | 630 | 630 | 615 | 619 | 59,000 |
1987/10/29 | 620 | 630 | 608 | 610 | 64,000 |
1987/10/28 | 630 | 635 | 630 | 630 | 71,000 |
1987/10/27 | 649 | 655 | 649 | 649 | 156,000 |
1987/10/26 | 630 | 630 | 591 | 606 | 111,000 |
1987/10/24 | 630 | 630 | 630 | 630 | 67,000 |
1987/10/23 | 676 | 676 | 630 | 640 | 167,000 |
1987/10/21 | 655 | 656 | 640 | 656 | 216,000 |
1987/10/20 | 602 | 602 | 602 | 602 | 142,000 |
1987/10/19 | 695 | 710 | 692 | 702 | 246,000 |
1987/10/16 | 690 | 700 | 686 | 692 | 161,000 |
1987/10/15 | 691 | 700 | 685 | 685 | 305,000 |
1987/10/14 | 700 | 705 | 690 | 691 | 226,000 |
1987/10/13 | 717 | 720 | 700 | 705 | 198,000 |
1987/10/12 | 730 | 734 | 710 | 716 | 177,000 |
1987/10/09 | 725 | 750 | 720 | 720 | 488,000 |
1987/10/08 | 794 | 794 | 718 | 721 | 1,359,000 |
1987/10/07 | 731 | 810 | 720 | 788 | 5,089,000 |
1987/10/06 | 670 | 710 | 670 | 710 | 543,000 |
1987/10/05 | 670 | 670 | 665 | 665 | 193,000 |
1987/10/03 | 665 | 665 | 652 | 655 | 77,000 |
1987/10/02 | 662 | 665 | 655 | 665 | 69,000 |
1987/10/01 | 669 | 669 | 652 | 652 | 195,000 |
1987/09/30 | 654 | 670 | 651 | 670 | 161,000 |
1987/09/29 | 668 | 670 | 650 | 650 | 267,000 |
1987/09/28 | 670 | 670 | 665 | 666 | 176,000 |
1987/09/26 | 645 | 651 | 644 | 650 | 111,000 |
1987/09/25 | 669 | 669 | 655 | 655 | 172,000 |
1987/09/24 | 650 | 662 | 650 | 651 | 99,000 |
1987/09/22 | 660 | 660 | 650 | 651 | 211,000 |
1987/09/21 | 670 | 670 | 655 | 655 | 154,000 |
1987/09/18 | 650 | 660 | 650 | 660 | 40,000 |
1987/09/17 | 658 | 658 | 645 | 650 | 174,000 |
1987/09/16 | 661 | 661 | 635 | 648 | 167,000 |
1987/09/14 | 660 | 669 | 655 | 655 | 82,000 |
1987/09/11 | 658 | 670 | 658 | 658 | 77,000 |
1987/09/10 | 665 | 670 | 660 | 660 | 88,000 |
1987/09/09 | 667 | 670 | 666 | 666 | 55,000 |
1987/09/08 | 666 | 680 | 666 | 669 | 74,000 |
1987/09/07 | 681 | 685 | 661 | 664 | 94,000 |
1987/09/05 | 690 | 690 | 685 | 685 | 82,000 |
1987/09/04 | 693 | 693 | 681 | 681 | 174,000 |
1987/09/03 | 680 | 689 | 680 | 683 | 158,000 |
1987/09/02 | 710 | 710 | 695 | 699 | 326,000 |
1987/09/01 | 712 | 712 | 700 | 709 | 450,000 |
1987/08/31 | 675 | 715 | 675 | 710 | 666,000 |
1987/08/29 | 680 | 680 | 668 | 675 | 194,000 |
1987/08/28 | 670 | 678 | 668 | 678 | 155,000 |
1987/08/27 | 674 | 680 | 665 | 665 | 434,000 |
1987/08/26 | 675 | 675 | 665 | 674 | 146,000 |
1987/08/25 | 675 | 675 | 661 | 665 | 142,000 |
1987/08/24 | 679 | 679 | 660 | 675 | 112,000 |
1987/08/22 | 673 | 680 | 666 | 677 | 39,000 |
1987/08/21 | 679 | 680 | 665 | 665 | 141,000 |
1987/08/20 | 650 | 674 | 645 | 674 | 404,000 |
1987/08/19 | 650 | 653 | 647 | 649 | 93,000 |
1987/08/18 | 660 | 660 | 640 | 645 | 160,000 |
1987/08/17 | 663 | 663 | 655 | 659 | 163,000 |
1987/08/14 | 660 | 660 | 650 | 653 | 103,000 |
1987/08/13 | 660 | 670 | 650 | 655 | 270,000 |
1987/08/12 | 664 | 670 | 658 | 669 | 65,000 |
1987/08/11 | 670 | 674 | 665 | 668 | 97,000 |
1987/08/10 | 669 | 670 | 655 | 670 | 129,000 |
1987/08/07 | 650 | 660 | 650 | 651 | 85,000 |
1987/08/06 | 660 | 660 | 645 | 645 | 211,000 |
1987/08/05 | 659 | 660 | 653 | 653 | 70,000 |
1987/08/04 | 660 | 667 | 656 | 656 | 87,000 |
1987/08/03 | 669 | 669 | 661 | 663 | 107,000 |
1987/08/01 | 669 | 670 | 661 | 661 | 77,000 |
1987/07/31 | 661 | 670 | 658 | 669 | 132,000 |
1987/07/30 | 662 | 670 | 658 | 670 | 94,000 |
1987/07/29 | 656 | 670 | 652 | 652 | 98,000 |
1987/07/28 | 680 | 680 | 660 | 660 | 147,000 |
1987/07/27 | 659 | 670 | 650 | 670 | 74,000 |
1987/07/25 | 665 | 668 | 655 | 666 | 54,000 |
1987/07/24 | 670 | 670 | 655 | 670 | 261,000 |
1987/07/23 | 641 | 660 | 639 | 650 | 201,000 |
1987/07/22 | 661 | 670 | 660 | 660 | 104,000 |
1987/07/21 | 670 | 684 | 662 | 672 | 186,000 |
1987/07/20 | 683 | 685 | 671 | 675 | 126,000 |
1987/07/17 | 683 | 685 | 663 | 663 | 296,000 |
1987/07/16 | 677 | 690 | 661 | 663 | 375,000 |
1987/07/15 | 691 | 700 | 687 | 687 | 277,000 |
1987/07/14 | 740 | 740 | 686 | 700 | 2,286,000 |
1987/07/13 | 641 | 740 | 641 | 730 | 2,494,000 |
1987/07/10 | 640 | 642 | 640 | 640 | 261,000 |
1987/07/09 | 640 | 648 | 640 | 642 | 101,000 |
1987/07/08 | 641 | 643 | 637 | 640 | 218,000 |
1987/07/07 | 649 | 650 | 630 | 631 | 148,000 |
1987/07/06 | 659 | 659 | 640 | 653 | 175,000 |
1987/07/04 | 659 | 660 | 655 | 658 | 118,000 |
1987/07/03 | 665 | 665 | 655 | 657 | 499,000 |
1987/07/02 | 650 | 655 | 640 | 655 | 481,000 |
1987/07/01 | 640 | 640 | 630 | 640 | 361,000 |
1987/06/30 | 635 | 635 | 620 | 620 | 122,000 |
1987/06/29 | 640 | 640 | 625 | 625 | 170,000 |
1987/06/27 | 615 | 620 | 615 | 616 | 61,000 |
1987/06/26 | 620 | 630 | 615 | 615 | 105,000 |
1987/06/25 | 621 | 625 | 615 | 616 | 75,000 |
1987/06/24 | 635 | 635 | 615 | 620 | 130,000 |
1987/06/23 | 640 | 650 | 635 | 635 | 399,000 |
1987/06/22 | 640 | 640 | 630 | 640 | 493,000 |
1987/06/19 | 615 | 620 | 605 | 605 | 329,000 |
1987/06/18 | 624 | 624 | 615 | 615 | 115,000 |
1987/06/17 | 615 | 628 | 611 | 624 | 130,000 |
1987/06/16 | 629 | 630 | 621 | 621 | 150,000 |
1987/06/15 | 630 | 634 | 625 | 625 | 137,000 |
1987/06/12 | 622 | 628 | 612 | 628 | 137,000 |
1987/06/11 | 628 | 635 | 609 | 612 | 176,000 |
1987/06/10 | 630 | 630 | 620 | 628 | 88,000 |
1987/06/09 | 635 | 640 | 628 | 635 | 167,000 |
1987/06/08 | 640 | 640 | 635 | 637 | 149,000 |
1987/06/06 | 640 | 640 | 630 | 640 | 107,000 |
1987/06/05 | 631 | 631 | 623 | 630 | 134,000 |
1987/06/04 | 640 | 640 | 620 | 622 | 147,000 |
1987/06/03 | 621 | 645 | 621 | 639 | 71,000 |
1987/06/02 | 636 | 640 | 621 | 631 | 146,000 |
1987/06/01 | 658 | 659 | 632 | 640 | 250,000 |
1987/05/30 | 659 | 660 | 650 | 650 | 219,000 |
1987/05/29 | 656 | 673 | 650 | 659 | 479,000 |
1987/05/28 | 651 | 678 | 630 | 660 | 1,129,000 |
1987/05/27 | 625 | 658 | 622 | 650 | 683,000 |
1987/05/26 | 620 | 630 | 619 | 625 | 392,000 |
1987/05/25 | 614 | 620 | 610 | 616 | 166,000 |
1987/05/23 | 600 | 610 | 600 | 610 | 127,000 |
1987/05/22 | 600 | 605 | 600 | 603 | 280,000 |
1987/05/21 | 596 | 600 | 590 | 595 | 274,000 |
1987/05/20 | 600 | 600 | 586 | 590 | 104,000 |
1987/05/19 | 586 | 604 | 585 | 590 | 215,000 |
1987/05/18 | 600 | 600 | 585 | 585 | 127,000 |
1987/05/15 | 603 | 605 | 590 | 600 | 230,000 |
1987/05/14 | 600 | 605 | 590 | 600 | 171,000 |
1987/05/13 | 590 | 610 | 590 | 600 | 262,000 |
1987/05/12 | 581 | 583 | 575 | 580 | 72,000 |
1987/05/11 | 589 | 589 | 571 | 571 | 73,000 |
1987/05/08 | 580 | 582 | 570 | 581 | 162,000 |
1987/05/07 | 585 | 586 | 585 | 585 | 72,000 |
1987/05/06 | 586 | 590 | 580 | 580 | 42,000 |
1987/05/02 | 580 | 585 | 580 | 580 | 42,000 |
1987/05/01 | 580 | 589 | 580 | 589 | 58,000 |
1987/04/30 | 585 | 599 | 585 | 599 | 38,000 |
1987/04/28 | 580 | 585 | 563 | 570 | 200,000 |
1987/04/27 | 599 | 600 | 585 | 585 | 76,000 |
1987/04/25 | 595 | 600 | 585 | 600 | 92,000 |
1987/04/24 | 609 | 620 | 585 | 585 | 329,000 |
1987/04/23 | 583 | 599 | 583 | 599 | 138,000 |
1987/04/22 | 590 | 595 | 570 | 573 | 321,000 |
1987/04/21 | 606 | 609 | 585 | 595 | 396,000 |
1987/04/20 | 613 | 633 | 591 | 605 | 510,000 |
1987/04/17 | 629 | 630 | 590 | 603 | 534,000 |
1987/04/16 | 614 | 624 | 610 | 619 | 314,000 |
1987/04/15 | 600 | 605 | 595 | 605 | 412,000 |
1987/04/14 | 580 | 600 | 575 | 599 | 222,000 |
1987/04/13 | 598 | 598 | 550 | 570 | 393,000 |
1987/04/10 | 585 | 589 | 580 | 589 | 245,000 |
1987/04/09 | 580 | 590 | 576 | 585 | 131,000 |
1987/04/08 | 570 | 580 | 570 | 580 | 100,000 |
1987/04/07 | 576 | 583 | 560 | 570 | 204,000 |
1987/04/06 | 589 | 600 | 583 | 583 | 177,000 |
1987/04/04 | 580 | 585 | 575 | 583 | 212,000 |
1987/04/03 | 554 | 580 | 553 | 578 | 154,000 |
1987/04/02 | 546 | 555 | 546 | 553 | 91,000 |
1987/04/01 | 530 | 569 | 530 | 545 | 192,000 |
1987/03/31 | 541 | 550 | 534 | 534 | 117,000 |
1987/03/30 | 575 | 580 | 551 | 569 | 56,000 |
1987/03/28 | 570 | 570 | 550 | 569 | 89,000 |
1987/03/27 | 574 | 584 | 560 | 560 | 591,000 |
1987/03/26 | 535 | 560 | 530 | 560 | 408,000 |
1987/03/25 | 559 | 559 | 525 | 525 | 174,000 |
1987/03/24 | 561 | 565 | 556 | 559 | 178,000 |
1987/03/23 | 570 | 570 | 560 | 565 | 131,000 |
1987/03/20 | 566 | 574 | 560 | 566 | 218,000 |
1987/03/19 | 567 | 580 | 565 | 570 | 286,000 |
1987/03/18 | 571 | 571 | 562 | 565 | 283,000 |
1987/03/17 | 573 | 574 | 566 | 573 | 220,000 |
1987/03/16 | 565 | 572 | 560 | 570 | 195,000 |
1987/03/13 | 574 | 575 | 560 | 569 | 185,000 |
1987/03/12 | 570 | 580 | 565 | 575 | 123,000 |
1987/03/11 | 560 | 585 | 560 | 570 | 190,000 |
1987/03/10 | 590 | 598 | 560 | 570 | 268,000 |
1987/03/09 | 589 | 600 | 589 | 600 | 103,000 |
1987/03/07 | 614 | 614 | 589 | 590 | 229,000 |
1987/03/06 | 601 | 618 | 600 | 615 | 412,000 |
1987/03/05 | 615 | 620 | 598 | 600 | 512,000 |
1987/03/04 | 565 | 597 | 555 | 597 | 352,000 |
1987/03/03 | 571 | 575 | 560 | 570 | 288,000 |
1987/03/02 | 590 | 600 | 555 | 555 | 419,000 |
1987/02/28 | 555 | 580 | 552 | 580 | 328,000 |
1987/02/27 | 570 | 570 | 551 | 555 | 503,000 |
1987/02/26 | 605 | 605 | 560 | 570 | 426,000 |
1987/02/25 | 638 | 640 | 580 | 596 | 484,000 |
1987/02/24 | 600 | 630 | 600 | 630 | 334,000 |
1987/02/23 | 580 | 615 | 576 | 580 | 648,000 |
1987/02/20 | 575 | 575 | 575 | 575 | 581,000 |
1987/02/19 | 680 | 690 | 625 | 625 | 475,000 |
1987/02/18 | 702 | 710 | 666 | 675 | 429,000 |
1987/02/17 | 689 | 705 | 689 | 702 | 302,000 |
1987/02/16 | 670 | 685 | 670 | 679 | 128,000 |
1987/02/13 | 661 | 676 | 660 | 676 | 620,000 |
1987/02/12 | 687 | 687 | 674 | 674 | 456,000 |
1987/02/10 | 695 | 695 | 689 | 689 | 134,000 |
1987/02/09 | 700 | 701 | 691 | 700 | 97,000 |
1987/02/07 | 693 | 705 | 691 | 705 | 303,000 |
1987/02/06 | 701 | 701 | 691 | 700 | 445,000 |
1987/02/05 | 710 | 715 | 701 | 704 | 325,000 |
1987/02/04 | 720 | 724 | 701 | 714 | 301,000 |
1987/02/03 | 720 | 729 | 712 | 720 | 215,000 |
1987/02/02 | 750 | 751 | 720 | 730 | 196,000 |
1987/01/31 | 740 | 750 | 736 | 740 | 159,000 |
1987/01/30 | 769 | 769 | 725 | 740 | 251,000 |
1987/01/29 | 765 | 765 | 745 | 759 | 172,000 |
1987/01/28 | 740 | 770 | 738 | 755 | 285,000 |
1987/01/27 | 735 | 750 | 726 | 748 | 250,000 |
1987/01/26 | 720 | 745 | 710 | 745 | 289,000 |
1987/01/24 | 730 | 730 | 700 | 710 | 146,000 |
1987/01/23 | 763 | 763 | 716 | 720 | 347,000 |
1987/01/22 | 725 | 765 | 715 | 765 | 381,000 |
1987/01/21 | 680 | 715 | 677 | 715 | 393,000 |
1987/01/20 | 720 | 730 | 681 | 686 | 655,000 |
1987/01/19 | 770 | 779 | 730 | 730 | 474,000 |
1987/01/16 | 780 | 787 | 771 | 780 | 154,000 |
1987/01/14 | 780 | 790 | 771 | 780 | 243,000 |
1987/01/13 | 799 | 799 | 770 | 770 | 226,000 |
1987/01/12 | 800 | 807 | 795 | 795 | 949,000 |
1987/01/09 | 800 | 825 | 798 | 808 | 692,000 |
1987/01/08 | 780 | 800 | 780 | 800 | 194,000 |
1987/01/07 | 790 | 790 | 770 | 790 | 223,000 |
1987/01/06 | 800 | 802 | 790 | 790 | 267,000 |
1987/01/05 | 793 | 800 | 793 | 799 | 95,000 |