日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,710 1,770 1,690 1,770 347,000
1989/12/28 1,720 1,750 1,700 1,710 361,000
1989/12/27 1,750 1,790 1,730 1,730 560,000
1989/12/26 1,830 1,830 1,740 1,750 650,000
1989/12/25 1,770 1,850 1,740 1,840 1,697,000
1989/12/22 1,720 1,800 1,680 1,800 1,044,000
1989/12/21 1,730 1,780 1,730 1,750 382,000
1989/12/20 1,800 1,820 1,760 1,780 603,000
1989/12/19 1,830 1,860 1,780 1,850 1,054,000
1989/12/18 1,850 1,870 1,830 1,860 2,049,000
1989/12/15 1,760 1,850 1,750 1,850 835,000
1989/12/14 1,710 1,820 1,710 1,790 607,000
1989/12/13 1,740 1,740 1,710 1,740 569,000
1989/12/12 1,760 1,790 1,710 1,740 816,000
1989/12/11 1,800 1,820 1,770 1,770 625,000
1989/12/08 1,840 1,840 1,800 1,830 1,079,000
1989/12/07 1,820 1,840 1,790 1,820 595,000
1989/12/06 1,800 1,840 1,800 1,840 1,198,000
1989/12/05 1,890 1,910 1,820 1,830 3,207,000
1989/12/04 1,760 1,870 1,760 1,870 5,150,000
1989/12/01 1,750 1,780 1,740 1,780 1,263,000
1989/11/30 1,730 1,780 1,730 1,770 1,559,000
1989/11/29 1,780 1,780 1,700 1,740 751,000
1989/11/28 1,790 1,810 1,740 1,750 2,741,000
1989/11/27 1,790 1,830 1,730 1,730 2,992,000
1989/11/24 1,690 1,790 1,690 1,780 2,277,000
1989/11/22 1,710 1,810 1,700 1,720 4,399,000
1989/11/21 1,740 1,750 1,680 1,690 4,155,000
1989/11/20 1,650 1,770 1,640 1,740 12,148,000
1989/11/17 1,620 1,690 1,580 1,590 7,811,000
1989/11/16 1,500 1,630 1,490 1,630 12,887,000
1989/11/15 1,320 1,440 1,320 1,440 6,595,000
1989/11/14 1,250 1,310 1,250 1,280 3,832,000
1989/11/13 1,240 1,240 1,220 1,240 461,000
1989/11/10 1,220 1,240 1,210 1,230 749,000
1989/11/09 1,240 1,250 1,220 1,230 590,000
1989/11/08 1,260 1,270 1,230 1,230 2,450,000
1989/11/07 1,230 1,260 1,220 1,250 5,978,000
1989/11/06 1,180 1,240 1,170 1,220 3,245,000
1989/11/02 1,180 1,200 1,150 1,160 3,360,000
1989/11/01 1,120 1,170 1,110 1,160 1,873,000
1989/10/31 1,090 1,110 1,080 1,110 290,000
1989/10/30 1,090 1,120 1,090 1,090 325,000
1989/10/27 1,060 1,110 1,050 1,100 630,000
1989/10/26 1,060 1,080 1,060 1,060 251,000
1989/10/25 1,080 1,100 1,050 1,060 166,000
1989/10/24 1,090 1,120 1,080 1,100 351,000
1989/10/23 1,090 1,130 1,080 1,130 564,000
1989/10/20 1,050 1,100 1,050 1,090 431,000
1989/10/19 1,080 1,090 1,020 1,020 462,000
1989/10/18 1,080 1,100 1,080 1,080 443,000
1989/10/17 1,100 1,130 1,050 1,080 350,000
1989/10/16 1,090 1,110 1,080 1,080 599,000
1989/10/13 1,140 1,140 1,110 1,130 699,000
1989/10/12 1,150 1,170 1,110 1,120 1,914,000
1989/10/11 1,150 1,170 1,120 1,150 1,369,000
1989/10/09 1,110 1,150 1,090 1,150 1,524,000
1989/10/06 1,090 1,100 1,080 1,090 596,000
1989/10/05 1,100 1,120 1,100 1,110 1,005,000
1989/10/04 1,110 1,140 1,100 1,110 1,703,000
1989/10/03 1,070 1,110 1,060 1,090 1,573,000
1989/10/02 1,100 1,110 1,060 1,060 1,471,000
1989/09/29 1,060 1,110 1,050 1,080 3,532,000
1989/09/28 1,020 1,060 1,010 1,060 1,959,000
1989/09/27 1,030 1,040 995 995 1,073,000
1989/09/26 990 1,040 985 1,010 2,192,000
1989/09/25 989 990 970 988 364,000
1989/09/22 990 990 980 982 457,000
1989/09/21 990 990 976 990 525,000
1989/09/20 974 993 971 980 610,000
1989/09/19 960 965 960 965 175,000
1989/09/18 959 967 959 960 157,000
1989/09/14 970 970 950 950 249,000
1989/09/13 950 965 941 965 320,000
1989/09/12 960 960 940 940 263,000
1989/09/11 950 970 938 969 209,000
1989/09/08 945 950 935 950 255,000
1989/09/07 926 944 922 922 197,000
1989/09/06 944 945 926 926 239,000
1989/09/05 949 949 938 944 110,000
1989/09/04 945 950 942 949 138,000
1989/09/01 952 952 940 942 241,000
1989/08/31 970 970 952 952 245,000
1989/08/30 973 975 960 973 228,000
1989/08/29 975 975 952 973 192,000
1989/08/28 960 960 950 959 135,000
1989/08/25 950 959 948 959 141,000
1989/08/24 951 955 948 949 88,000
1989/08/23 970 970 946 946 270,000
1989/08/22 964 975 960 960 220,000
1989/08/21 946 990 946 984 363,000
1989/08/18 965 975 950 956 258,000
1989/08/17 987 987 965 966 290,000
1989/08/16 965 990 965 987 680,000
1989/08/15 946 970 940 965 94,000
1989/08/14 956 956 936 955 140,000
1989/08/11 965 970 955 956 266,000
1989/08/10 980 985 966 973 323,000
1989/08/09 987 990 974 975 703,000
1989/08/08 1,000 1,010 975 989 2,371,000
1989/08/07 980 1,020 977 992 3,733,000
1989/08/04 978 983 972 980 743,000
1989/08/03 980 987 970 972 1,267,000
1989/08/02 957 980 954 970 2,108,000
1989/08/01 955 957 945 954 1,060,000
1989/07/31 960 960 950 955 555,000
1989/07/28 940 965 936 947 1,545,000
1989/07/27 919 939 919 939 393,000
1989/07/26 923 930 918 918 360,000
1989/07/25 923 925 918 919 216,000
1989/07/24 921 925 918 919 164,000
1989/07/21 927 930 921 921 351,000
1989/07/20 930 933 923 923 290,000
1989/07/19 936 936 920 921 251,000
1989/07/18 946 947 920 939 793,000
1989/07/17 936 948 925 947 1,328,000
1989/07/14 915 935 910 934 1,592,000
1989/07/13 902 915 892 907 383,000
1989/07/12 918 918 892 892 156,000
1989/07/11 930 930 910 915 637,000
1989/07/10 890 919 880 910 551,000
1989/07/07 887 887 866 870 280,000
1989/07/06 890 890 867 867 106,000
1989/07/05 880 888 875 880 110,000
1989/07/04 900 900 885 888 248,000
1989/07/03 873 896 865 896 194,000
1989/06/30 888 890 881 882 175,000
1989/06/29 900 900 885 887 133,000
1989/06/28 910 910 880 885 307,000
1989/06/27 902 906 902 902 286,000
1989/06/26 900 910 888 902 434,000
1989/06/23 888 899 865 899 368,000
1989/06/22 885 890 866 878 102,000
1989/06/21 887 895 876 890 117,000
1989/06/20 889 899 886 897 150,000
1989/06/19 896 896 876 885 149,000
1989/06/16 900 900 865 886 222,000
1989/06/15 899 905 891 891 626,000
1989/06/14 900 900 885 899 301,000
1989/06/13 885 903 885 890 651,000
1989/06/12 885 905 875 895 502,000
1989/06/09 883 890 865 885 232,000
1989/06/08 860 885 859 884 344,000
1989/06/07 870 880 863 865 354,000
1989/06/06 878 880 866 870 263,000
1989/06/05 899 899 881 885 179,000
1989/06/02 871 890 871 889 411,000
1989/06/01 890 899 881 881 262,000
1989/05/31 899 909 888 890 365,000
1989/05/30 898 900 885 888 255,000
1989/05/29 900 910 899 908 375,000
1989/05/26 916 916 900 908 356,000
1989/05/25 915 915 903 906 262,000
1989/05/24 890 910 890 905 762,000
1989/05/23 901 902 870 890 669,000
1989/05/22 920 922 895 909 557,000
1989/05/19 913 930 913 927 849,000
1989/05/18 934 939 915 923 1,467,000
1989/05/17 940 960 930 944 2,989,000
1989/05/16 900 933 895 930 2,530,000
1989/05/15 905 908 890 890 1,104,000
1989/05/12 884 902 883 901 3,798,000
1989/05/11 850 883 845 883 1,472,000
1989/05/10 842 855 842 843 312,000
1989/05/09 862 864 850 852 388,000
1989/05/08 873 874 860 872 526,000
1989/05/02 877 884 867 872 1,312,000
1989/05/01 845 884 844 867 2,157,000
1989/04/28 845 845 836 844 675,000
1989/04/27 839 848 835 835 795,000
1989/04/26 825 840 821 840 627,000
1989/04/25 824 829 817 818 289,000
1989/04/24 830 830 813 815 220,000
1989/04/21 815 830 803 825 615,000
1989/04/20 849 849 820 823 1,127,000
1989/04/19 825 846 820 846 1,892,000
1989/04/18 804 810 795 810 355,000
1989/04/17 792 815 792 798 596,000
1989/04/14 805 815 801 801 672,000
1989/04/13 818 818 802 810 653,000
1989/04/12 820 835 811 820 1,977,000
1989/04/11 797 810 794 810 2,668,000
1989/04/10 790 793 780 793 750,000
1989/04/07 765 785 765 785 751,000
1989/04/06 777 780 770 772 811,000
1989/04/05 751 801 751 783 1,320,000
1989/04/04 748 759 742 759 420,000
1989/04/03 730 745 730 742 166,000
1989/03/31 721 735 712 735 171,000
1989/03/30 720 730 720 721 140,000
1989/03/29 711 722 710 712 66,000
1989/03/28 713 713 710 711 85,000
1989/03/27 718 737 702 702 445,000
1989/03/24 710 720 710 714 247,000
1989/03/23 709 718 700 700 130,000
1989/03/22 691 720 669 719 203,000
1989/03/20 703 710 690 701 110,000
1989/03/17 720 720 706 706 253,000
1989/03/16 725 730 720 720 163,000
1989/03/15 730 730 721 727 149,000
1989/03/14 728 728 720 728 102,000
1989/03/13 729 729 722 728 78,000
1989/03/10 735 735 720 722 207,000
1989/03/09 742 742 735 736 247,000
1989/03/08 748 748 736 741 187,000
1989/03/07 738 745 735 745 369,000
1989/03/06 740 740 730 737 204,000
1989/03/03 728 736 726 730 321,000
1989/03/02 727 740 726 728 146,000
1989/03/01 730 731 726 726 231,000
1989/02/28 730 740 726 730 273,000
1989/02/27 723 735 720 726 107,000
1989/02/23 742 742 722 722 272,000
1989/02/22 742 745 734 734 370,000
1989/02/21 725 745 716 734 521,000
1989/02/20 728 728 710 718 190,000
1989/02/17 730 730 712 720 229,000
1989/02/16 727 730 721 721 225,000
1989/02/15 715 729 712 724 168,000
1989/02/14 706 720 704 711 149,000
1989/02/13 721 725 716 716 179,000
1989/02/10 728 729 721 721 136,000
1989/02/09 730 740 720 730 384,000
1989/02/08 735 735 716 720 365,000
1989/02/07 744 745 740 740 357,000
1989/02/06 742 745 742 742 355,000
1989/02/03 740 750 733 735 430,000
1989/02/02 741 744 738 740 262,000
1989/02/01 751 751 741 741 358,000
1989/01/31 760 764 747 747 504,000
1989/01/30 745 760 744 760 1,075,000
1989/01/28 737 745 730 730 297,000
1989/01/27 730 749 729 740 554,000
1989/01/26 730 730 722 725 225,000
1989/01/25 735 735 720 726 397,000
1989/01/24 733 735 726 735 408,000
1989/01/23 749 750 725 726 643,000
1989/01/20 715 740 708 740 1,258,000
1989/01/19 714 714 706 713 285,000
1989/01/18 706 714 706 706 331,000
1989/01/17 719 719 705 710 315,000
1989/01/13 690 700 686 700 458,000
1989/01/12 685 685 676 685 223,000
1989/01/11 678 685 676 685 284,000
1989/01/10 679 680 665 675 225,000
1989/01/09 665 680 665 679 222,000
1989/01/06 670 670 656 665 192,000
1989/01/05 690 690 675 677 181,000
1989/01/04 690 696 685 685 75,000

このページの先頭へ