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 |
---|---|---|---|---|---|
1992/12/30 | 484 | 490 | 465 | 465 | 238,000 |
1992/12/29 | 498 | 498 | 490 | 497 | 145,000 |
1992/12/28 | 502 | 505 | 498 | 500 | 201,000 |
1992/12/25 | 506 | 509 | 502 | 502 | 162,000 |
1992/12/24 | 509 | 511 | 502 | 502 | 140,000 |
1992/12/22 | 511 | 514 | 506 | 507 | 154,000 |
1992/12/21 | 515 | 516 | 506 | 511 | 115,000 |
1992/12/18 | 520 | 523 | 512 | 523 | 195,000 |
1992/12/17 | 509 | 520 | 502 | 517 | 120,000 |
1992/12/16 | 522 | 525 | 500 | 501 | 144,000 |
1992/12/15 | 501 | 515 | 501 | 514 | 238,000 |
1992/12/14 | 512 | 512 | 503 | 503 | 97,000 |
1992/12/11 | 522 | 525 | 502 | 520 | 1,008,000 |
1992/12/10 | 523 | 524 | 522 | 522 | 132,000 |
1992/12/09 | 524 | 524 | 520 | 522 | 78,000 |
1992/12/08 | 517 | 522 | 512 | 520 | 142,000 |
1992/12/07 | 518 | 518 | 505 | 511 | 75,000 |
1992/12/04 | 503 | 515 | 503 | 508 | 73,000 |
1992/12/03 | 520 | 520 | 503 | 503 | 120,000 |
1992/12/02 | 510 | 520 | 506 | 520 | 74,000 |
1992/12/01 | 515 | 525 | 510 | 525 | 107,000 |
1992/11/30 | 525 | 529 | 515 | 525 | 84,000 |
1992/11/27 | 519 | 528 | 519 | 525 | 254,000 |
1992/11/26 | 513 | 529 | 513 | 529 | 215,000 |
1992/11/25 | 507 | 528 | 503 | 513 | 134,000 |
1992/11/24 | 520 | 524 | 502 | 502 | 109,000 |
1992/11/20 | 498 | 530 | 498 | 520 | 228,000 |
1992/11/19 | 514 | 515 | 509 | 510 | 221,000 |
1992/11/18 | 470 | 519 | 469 | 509 | 277,000 |
1992/11/17 | 481 | 485 | 470 | 470 | 211,000 |
1992/11/16 | 483 | 487 | 481 | 487 | 75,000 |
1992/11/13 | 490 | 496 | 482 | 493 | 779,000 |
1992/11/12 | 494 | 496 | 481 | 490 | 167,000 |
1992/11/11 | 500 | 505 | 496 | 497 | 150,000 |
1992/11/10 | 501 | 505 | 500 | 500 | 154,000 |
1992/11/09 | 527 | 527 | 505 | 505 | 99,000 |
1992/11/06 | 533 | 533 | 521 | 530 | 95,000 |
1992/11/05 | 522 | 534 | 522 | 534 | 106,000 |
1992/11/04 | 514 | 530 | 511 | 530 | 77,000 |
1992/11/02 | 506 | 525 | 506 | 524 | 88,000 |
1992/10/30 | 511 | 514 | 506 | 506 | 151,000 |
1992/10/29 | 517 | 523 | 515 | 515 | 132,000 |
1992/10/28 | 539 | 539 | 516 | 517 | 109,000 |
1992/10/27 | 520 | 530 | 519 | 529 | 164,000 |
1992/10/26 | 531 | 531 | 520 | 520 | 140,000 |
1992/10/23 | 522 | 533 | 520 | 531 | 162,000 |
1992/10/22 | 522 | 539 | 522 | 525 | 164,000 |
1992/10/21 | 522 | 530 | 521 | 527 | 149,000 |
1992/10/20 | 521 | 535 | 518 | 521 | 223,000 |
1992/10/19 | 530 | 540 | 518 | 518 | 238,000 |
1992/10/16 | 546 | 547 | 530 | 538 | 166,000 |
1992/10/15 | 529 | 546 | 529 | 546 | 98,000 |
1992/10/14 | 547 | 547 | 531 | 531 | 202,000 |
1992/10/13 | 534 | 544 | 525 | 528 | 160,000 |
1992/10/12 | 532 | 540 | 525 | 526 | 169,000 |
1992/10/09 | 539 | 546 | 517 | 532 | 1,406,000 |
1992/10/08 | 537 | 549 | 527 | 549 | 192,000 |
1992/10/07 | 550 | 550 | 516 | 517 | 213,000 |
1992/10/06 | 532 | 558 | 515 | 554 | 174,000 |
1992/10/05 | 515 | 533 | 515 | 522 | 213,000 |
1992/10/02 | 533 | 533 | 523 | 523 | 182,000 |
1992/10/01 | 530 | 540 | 515 | 522 | 288,000 |
1992/09/30 | 547 | 552 | 531 | 531 | 183,000 |
1992/09/29 | 532 | 539 | 532 | 532 | 133,000 |
1992/09/28 | 550 | 567 | 538 | 539 | 128,000 |
1992/09/25 | 570 | 570 | 557 | 557 | 210,000 |
1992/09/24 | 573 | 574 | 567 | 573 | 312,000 |
1992/09/22 | 562 | 570 | 560 | 563 | 238,000 |
1992/09/21 | 575 | 575 | 560 | 560 | 241,000 |
1992/09/18 | 549 | 560 | 531 | 560 | 219,000 |
1992/09/17 | 550 | 560 | 550 | 559 | 286,000 |
1992/09/16 | 545 | 550 | 530 | 530 | 268,000 |
1992/09/14 | 560 | 568 | 550 | 555 | 210,000 |
1992/09/11 | 547 | 556 | 540 | 540 | 1,409,000 |
1992/09/10 | 570 | 579 | 560 | 563 | 582,000 |
1992/09/09 | 555 | 579 | 545 | 579 | 352,000 |
1992/09/08 | 565 | 575 | 530 | 530 | 485,000 |
1992/09/07 | 574 | 584 | 560 | 560 | 434,000 |
1992/09/04 | 569 | 573 | 554 | 568 | 762,000 |
1992/09/03 | 544 | 565 | 520 | 560 | 417,000 |
1992/09/02 | 526 | 550 | 526 | 545 | 286,000 |
1992/09/01 | 536 | 545 | 525 | 536 | 226,000 |
1992/08/31 | 528 | 550 | 525 | 546 | 433,000 |
1992/08/28 | 520 | 549 | 514 | 531 | 613,000 |
1992/08/27 | 518 | 530 | 517 | 530 | 526,000 |
1992/08/26 | 494 | 516 | 494 | 507 | 196,000 |
1992/08/25 | 490 | 520 | 481 | 494 | 331,000 |
1992/08/24 | 518 | 535 | 496 | 520 | 418,000 |
1992/08/21 | 496 | 519 | 496 | 519 | 221,000 |
1992/08/20 | 455 | 504 | 453 | 496 | 241,000 |
1992/08/19 | 440 | 445 | 437 | 445 | 102,000 |
1992/08/18 | 460 | 461 | 429 | 430 | 197,000 |
1992/08/17 | 460 | 470 | 460 | 463 | 56,000 |
1992/08/14 | 445 | 459 | 442 | 450 | 500,000 |
1992/08/13 | 455 | 456 | 441 | 450 | 139,000 |
1992/08/12 | 459 | 460 | 445 | 450 | 268,000 |
1992/08/11 | 472 | 475 | 459 | 465 | 237,000 |
1992/08/10 | 470 | 478 | 470 | 472 | 147,000 |
1992/08/07 | 502 | 514 | 485 | 493 | 105,000 |
1992/08/06 | 513 | 515 | 505 | 509 | 165,000 |
1992/08/05 | 493 | 513 | 493 | 513 | 148,000 |
1992/08/04 | 490 | 509 | 490 | 490 | 129,000 |
1992/08/03 | 490 | 510 | 490 | 490 | 105,000 |
1992/07/31 | 490 | 513 | 490 | 500 | 203,000 |
1992/07/30 | 486 | 505 | 485 | 505 | 196,000 |
1992/07/29 | 495 | 498 | 480 | 481 | 216,000 |
1992/07/28 | 496 | 509 | 485 | 490 | 123,000 |
1992/07/27 | 515 | 515 | 490 | 491 | 391,000 |
1992/07/24 | 493 | 499 | 490 | 490 | 300,000 |
1992/07/23 | 480 | 526 | 480 | 524 | 230,000 |
1992/07/22 | 501 | 501 | 480 | 485 | 398,000 |
1992/07/21 | 500 | 520 | 500 | 520 | 211,000 |
1992/07/20 | 500 | 530 | 500 | 502 | 305,000 |
1992/07/17 | 540 | 540 | 520 | 520 | 212,000 |
1992/07/16 | 541 | 543 | 530 | 530 | 222,000 |
1992/07/15 | 566 | 568 | 550 | 550 | 164,000 |
1992/07/14 | 566 | 574 | 555 | 556 | 321,000 |
1992/07/13 | 545 | 566 | 542 | 566 | 307,000 |
1992/07/10 | 566 | 566 | 545 | 551 | 679,000 |
1992/07/09 | 556 | 564 | 550 | 556 | 266,000 |
1992/07/08 | 535 | 555 | 535 | 555 | 240,000 |
1992/07/07 | 553 | 553 | 540 | 548 | 208,000 |
1992/07/06 | 570 | 578 | 540 | 540 | 245,000 |
1992/07/03 | 568 | 585 | 560 | 566 | 1,824,000 |
1992/07/02 | 520 | 560 | 520 | 558 | 1,243,000 |
1992/07/01 | 493 | 510 | 483 | 510 | 178,000 |
1992/06/30 | 490 | 508 | 483 | 488 | 184,000 |
1992/06/29 | 488 | 493 | 480 | 480 | 128,000 |
1992/06/26 | 504 | 507 | 480 | 480 | 313,000 |
1992/06/25 | 480 | 498 | 471 | 498 | 184,000 |
1992/06/24 | 496 | 502 | 480 | 480 | 177,000 |
1992/06/23 | 480 | 501 | 480 | 490 | 248,000 |
1992/06/22 | 520 | 524 | 480 | 480 | 371,000 |
1992/06/19 | 495 | 500 | 485 | 500 | 136,000 |
1992/06/18 | 486 | 494 | 470 | 475 | 386,000 |
1992/06/17 | 510 | 510 | 485 | 488 | 472,000 |
1992/06/16 | 511 | 515 | 502 | 502 | 242,000 |
1992/06/15 | 513 | 513 | 501 | 501 | 283,000 |
1992/06/12 | 523 | 540 | 510 | 513 | 2,334,000 |
1992/06/11 | 512 | 524 | 510 | 516 | 243,000 |
1992/06/10 | 530 | 530 | 510 | 510 | 248,000 |
1992/06/09 | 516 | 531 | 506 | 528 | 39,000 |
1992/06/08 | 520 | 520 | 501 | 516 | 215,000 |
1992/06/05 | 521 | 530 | 520 | 520 | 199,000 |
1992/06/04 | 525 | 530 | 520 | 521 | 205,000 |
1992/06/03 | 545 | 545 | 521 | 521 | 139,000 |
1992/06/02 | 540 | 550 | 515 | 545 | 138,000 |
1992/06/01 | 559 | 559 | 550 | 550 | 115,000 |
1992/05/29 | 554 | 554 | 535 | 550 | 98,000 |
1992/05/28 | 523 | 540 | 513 | 535 | 145,000 |
1992/05/27 | 532 | 540 | 511 | 520 | 380,000 |
1992/05/26 | 569 | 569 | 530 | 535 | 131,000 |
1992/05/25 | 545 | 565 | 545 | 565 | 214,000 |
1992/05/22 | 545 | 550 | 537 | 537 | 194,000 |
1992/05/21 | 550 | 555 | 550 | 550 | 155,000 |
1992/05/20 | 555 | 559 | 550 | 555 | 124,000 |
1992/05/19 | 549 | 559 | 540 | 553 | 163,000 |
1992/05/18 | 555 | 555 | 530 | 549 | 274,000 |
1992/05/15 | 550 | 552 | 501 | 501 | 270,000 |
1992/05/14 | 567 | 569 | 552 | 552 | 310,000 |
1992/05/13 | 566 | 568 | 551 | 557 | 236,000 |
1992/05/12 | 550 | 570 | 542 | 560 | 457,000 |
1992/05/11 | 541 | 560 | 535 | 559 | 260,000 |
1992/05/08 | 520 | 539 | 520 | 530 | 287,000 |
1992/05/07 | 529 | 539 | 511 | 539 | 224,000 |
1992/05/06 | 503 | 529 | 503 | 529 | 143,000 |
1992/05/01 | 502 | 509 | 498 | 500 | 207,000 |
1992/04/30 | 525 | 525 | 501 | 502 | 192,000 |
1992/04/28 | 515 | 529 | 515 | 519 | 159,000 |
1992/04/27 | 520 | 522 | 500 | 505 | 171,000 |
1992/04/24 | 513 | 530 | 490 | 520 | 323,000 |
1992/04/23 | 500 | 512 | 498 | 501 | 180,000 |
1992/04/22 | 477 | 477 | 460 | 463 | 209,000 |
1992/04/21 | 485 | 489 | 467 | 467 | 296,000 |
1992/04/20 | 509 | 509 | 490 | 490 | 220,000 |
1992/04/17 | 520 | 528 | 500 | 505 | 352,000 |
1992/04/16 | 526 | 540 | 515 | 520 | 218,000 |
1992/04/15 | 529 | 537 | 510 | 517 | 259,000 |
1992/04/14 | 497 | 506 | 480 | 506 | 232,000 |
1992/04/13 | 536 | 541 | 492 | 492 | 360,000 |
1992/04/10 | 501 | 531 | 501 | 510 | 232,000 |
1992/04/09 | 501 | 530 | 490 | 490 | 392,000 |
1992/04/08 | 540 | 540 | 490 | 496 | 320,000 |
1992/04/07 | 572 | 572 | 541 | 545 | 142,000 |
1992/04/06 | 573 | 585 | 556 | 572 | 154,000 |
1992/04/03 | 578 | 578 | 537 | 571 | 363,000 |
1992/04/02 | 599 | 611 | 571 | 571 | 397,000 |
1992/04/01 | 625 | 630 | 608 | 608 | 250,000 |
1992/03/31 | 649 | 649 | 630 | 630 | 126,000 |
1992/03/30 | 625 | 650 | 625 | 629 | 118,000 |
1992/03/27 | 625 | 650 | 625 | 625 | 116,000 |
1992/03/26 | 652 | 652 | 625 | 625 | 133,000 |
1992/03/25 | 626 | 645 | 620 | 645 | 360,000 |
1992/03/24 | 639 | 645 | 621 | 625 | 144,000 |
1992/03/23 | 635 | 650 | 635 | 649 | 249,000 |
1992/03/19 | 631 | 650 | 620 | 627 | 549,000 |
1992/03/18 | 630 | 630 | 620 | 629 | 448,000 |
1992/03/17 | 655 | 665 | 620 | 621 | 519,000 |
1992/03/16 | 675 | 675 | 660 | 665 | 202,000 |
1992/03/13 | 683 | 693 | 675 | 675 | 1,678,000 |
1992/03/12 | 692 | 720 | 692 | 693 | 199,000 |
1992/03/11 | 719 | 724 | 700 | 712 | 83,000 |
1992/03/10 | 720 | 725 | 706 | 720 | 129,000 |
1992/03/09 | 726 | 726 | 713 | 720 | 60,000 |
1992/03/06 | 723 | 730 | 708 | 728 | 71,000 |
1992/03/05 | 725 | 730 | 720 | 730 | 292,000 |
1992/03/04 | 700 | 717 | 696 | 717 | 157,000 |
1992/03/03 | 729 | 730 | 710 | 710 | 134,000 |
1992/03/02 | 720 | 733 | 720 | 732 | 108,000 |
1992/02/28 | 717 | 724 | 707 | 720 | 131,000 |
1992/02/27 | 710 | 719 | 709 | 710 | 161,000 |
1992/02/26 | 693 | 708 | 693 | 708 | 121,000 |
1992/02/25 | 703 | 703 | 684 | 703 | 53,000 |
1992/02/24 | 703 | 705 | 691 | 705 | 89,000 |
1992/02/21 | 699 | 707 | 687 | 705 | 155,000 |
1992/02/20 | 677 | 690 | 671 | 690 | 141,000 |
1992/02/19 | 680 | 689 | 671 | 677 | 168,000 |
1992/02/18 | 696 | 709 | 680 | 682 | 65,000 |
1992/02/17 | 681 | 711 | 671 | 710 | 118,000 |
1992/02/14 | 701 | 707 | 681 | 681 | 178,000 |
1992/02/13 | 699 | 726 | 693 | 700 | 176,000 |
1992/02/12 | 695 | 700 | 693 | 699 | 66,000 |
1992/02/10 | 714 | 721 | 700 | 700 | 63,000 |
1992/02/07 | 730 | 735 | 721 | 721 | 117,000 |
1992/02/06 | 715 | 730 | 714 | 714 | 215,000 |
1992/02/05 | 701 | 720 | 701 | 715 | 72,000 |
1992/02/04 | 715 | 727 | 710 | 710 | 97,000 |
1992/02/03 | 735 | 740 | 720 | 720 | 123,000 |
1992/01/31 | 740 | 740 | 715 | 715 | 175,000 |
1992/01/30 | 695 | 720 | 692 | 692 | 113,000 |
1992/01/29 | 700 | 705 | 690 | 692 | 113,000 |
1992/01/28 | 686 | 700 | 670 | 700 | 171,000 |
1992/01/27 | 672 | 674 | 662 | 670 | 68,000 |
1992/01/24 | 670 | 674 | 661 | 670 | 122,000 |
1992/01/23 | 700 | 704 | 685 | 693 | 159,000 |
1992/01/22 | 670 | 700 | 665 | 700 | 156,000 |
1992/01/21 | 669 | 676 | 661 | 670 | 152,000 |
1992/01/20 | 688 | 693 | 661 | 668 | 237,000 |
1992/01/17 | 701 | 710 | 693 | 698 | 179,000 |
1992/01/16 | 740 | 740 | 694 | 701 | 163,000 |
1992/01/14 | 711 | 729 | 711 | 726 | 124,000 |
1992/01/13 | 715 | 720 | 714 | 718 | 200,000 |
1992/01/10 | 760 | 765 | 741 | 755 | 338,000 |
1992/01/09 | 755 | 760 | 746 | 760 | 99,000 |
1992/01/08 | 771 | 772 | 752 | 755 | 139,000 |
1992/01/07 | 800 | 800 | 777 | 795 | 139,000 |
1992/01/06 | 800 | 800 | 795 | 800 | 149,000 |