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 |
---|---|---|---|---|---|
1993/12/30 | 368 | 373 | 368 | 370 | 38,000 |
1993/12/29 | 370 | 378 | 355 | 378 | 111,000 |
1993/12/28 | 348 | 365 | 348 | 365 | 217,000 |
1993/12/27 | 356 | 356 | 346 | 346 | 272,000 |
1993/12/24 | 372 | 372 | 360 | 360 | 122,000 |
1993/12/22 | 365 | 374 | 361 | 374 | 103,000 |
1993/12/21 | 368 | 369 | 360 | 360 | 92,000 |
1993/12/20 | 385 | 385 | 367 | 367 | 155,000 |
1993/12/17 | 380 | 385 | 373 | 385 | 111,000 |
1993/12/16 | 379 | 389 | 372 | 375 | 408,000 |
1993/12/15 | 359 | 375 | 359 | 374 | 124,000 |
1993/12/14 | 363 | 364 | 356 | 364 | 114,000 |
1993/12/13 | 360 | 370 | 356 | 365 | 225,000 |
1993/12/10 | 369 | 382 | 350 | 361 | 1,021,000 |
1993/12/09 | 361 | 369 | 356 | 369 | 145,000 |
1993/12/08 | 358 | 360 | 341 | 345 | 320,000 |
1993/12/07 | 360 | 375 | 360 | 368 | 125,000 |
1993/12/06 | 370 | 383 | 360 | 360 | 192,000 |
1993/12/03 | 377 | 385 | 370 | 385 | 195,000 |
1993/12/02 | 369 | 400 | 368 | 377 | 484,000 |
1993/12/01 | 365 | 376 | 355 | 364 | 275,000 |
1993/11/30 | 344 | 368 | 343 | 360 | 260,000 |
1993/11/29 | 362 | 362 | 340 | 340 | 346,000 |
1993/11/26 | 375 | 375 | 360 | 362 | 346,000 |
1993/11/25 | 365 | 380 | 365 | 370 | 371,000 |
1993/11/24 | 389 | 399 | 360 | 360 | 326,000 |
1993/11/22 | 403 | 403 | 395 | 396 | 316,000 |
1993/11/19 | 406 | 414 | 403 | 404 | 227,000 |
1993/11/18 | 406 | 420 | 406 | 406 | 266,000 |
1993/11/17 | 415 | 423 | 410 | 410 | 221,000 |
1993/11/16 | 408 | 423 | 403 | 421 | 249,000 |
1993/11/15 | 435 | 440 | 401 | 403 | 306,000 |
1993/11/12 | 407 | 436 | 406 | 435 | 788,000 |
1993/11/11 | 404 | 410 | 402 | 407 | 266,000 |
1993/11/10 | 410 | 410 | 398 | 408 | 362,000 |
1993/11/09 | 424 | 426 | 410 | 410 | 347,000 |
1993/11/08 | 421 | 425 | 415 | 425 | 249,000 |
1993/11/05 | 420 | 430 | 415 | 416 | 441,000 |
1993/11/04 | 452 | 455 | 445 | 445 | 246,000 |
1993/11/02 | 456 | 465 | 455 | 455 | 111,000 |
1993/11/01 | 455 | 465 | 452 | 452 | 168,000 |
1993/10/29 | 465 | 474 | 455 | 465 | 208,000 |
1993/10/28 | 488 | 488 | 465 | 465 | 315,000 |
1993/10/27 | 497 | 497 | 475 | 480 | 186,000 |
1993/10/26 | 495 | 508 | 495 | 496 | 401,000 |
1993/10/25 | 499 | 507 | 494 | 502 | 177,000 |
1993/10/22 | 495 | 510 | 495 | 497 | 269,000 |
1993/10/21 | 509 | 514 | 497 | 498 | 108,000 |
1993/10/20 | 500 | 509 | 495 | 509 | 335,000 |
1993/10/19 | 516 | 516 | 508 | 509 | 136,000 |
1993/10/18 | 525 | 528 | 516 | 516 | 66,000 |
1993/10/15 | 530 | 549 | 525 | 525 | 279,000 |
1993/10/14 | 518 | 525 | 515 | 525 | 58,000 |
1993/10/13 | 512 | 527 | 510 | 518 | 218,000 |
1993/10/12 | 515 | 520 | 510 | 513 | 227,000 |
1993/10/08 | 520 | 522 | 508 | 519 | 866,000 |
1993/10/07 | 530 | 532 | 520 | 522 | 325,000 |
1993/10/06 | 540 | 550 | 536 | 540 | 86,000 |
1993/10/05 | 559 | 559 | 538 | 539 | 68,000 |
1993/10/04 | 545 | 549 | 537 | 549 | 69,000 |
1993/10/01 | 541 | 560 | 536 | 550 | 87,000 |
1993/09/30 | 538 | 548 | 538 | 538 | 64,000 |
1993/09/29 | 532 | 550 | 531 | 548 | 80,000 |
1993/09/28 | 544 | 550 | 539 | 540 | 107,000 |
1993/09/27 | 549 | 549 | 533 | 534 | 274,000 |
1993/09/24 | 551 | 554 | 548 | 554 | 99,000 |
1993/09/22 | 535 | 541 | 530 | 541 | 132,000 |
1993/09/21 | 552 | 558 | 545 | 554 | 140,000 |
1993/09/20 | 560 | 560 | 544 | 551 | 91,000 |
1993/09/17 | 568 | 568 | 558 | 560 | 365,000 |
1993/09/16 | 586 | 586 | 556 | 558 | 143,000 |
1993/09/14 | 586 | 590 | 580 | 586 | 92,000 |
1993/09/13 | 580 | 590 | 568 | 590 | 158,000 |
1993/09/10 | 568 | 570 | 563 | 570 | 1,107,000 |
1993/09/09 | 577 | 579 | 571 | 578 | 57,000 |
1993/09/08 | 573 | 573 | 567 | 567 | 117,000 |
1993/09/07 | 568 | 579 | 568 | 568 | 85,000 |
1993/09/06 | 590 | 590 | 570 | 570 | 153,000 |
1993/09/03 | 567 | 590 | 567 | 585 | 260,000 |
1993/09/02 | 575 | 585 | 567 | 577 | 62,000 |
1993/09/01 | 576 | 578 | 571 | 575 | 129,000 |
1993/08/31 | 589 | 589 | 580 | 587 | 129,000 |
1993/08/30 | 588 | 590 | 582 | 590 | 127,000 |
1993/08/27 | 578 | 589 | 578 | 588 | 202,000 |
1993/08/26 | 566 | 578 | 566 | 577 | 61,000 |
1993/08/25 | 566 | 570 | 565 | 570 | 158,000 |
1993/08/24 | 555 | 570 | 552 | 570 | 61,000 |
1993/08/23 | 579 | 579 | 565 | 565 | 53,000 |
1993/08/20 | 585 | 588 | 570 | 579 | 58,000 |
1993/08/19 | 590 | 590 | 575 | 579 | 139,000 |
1993/08/18 | 570 | 589 | 570 | 587 | 340,000 |
1993/08/17 | 586 | 587 | 577 | 580 | 98,000 |
1993/08/16 | 576 | 587 | 571 | 587 | 138,000 |
1993/08/13 | 581 | 590 | 574 | 576 | 399,000 |
1993/08/12 | 580 | 580 | 565 | 580 | 191,000 |
1993/08/11 | 565 | 576 | 563 | 576 | 150,000 |
1993/08/10 | 580 | 580 | 565 | 566 | 98,000 |
1993/08/09 | 569 | 577 | 560 | 576 | 79,000 |
1993/08/06 | 566 | 570 | 566 | 569 | 57,000 |
1993/08/05 | 568 | 573 | 566 | 568 | 121,000 |
1993/08/04 | 566 | 576 | 565 | 568 | 159,000 |
1993/08/03 | 562 | 575 | 561 | 561 | 218,000 |
1993/08/02 | 576 | 576 | 562 | 562 | 184,000 |
1993/07/30 | 575 | 578 | 566 | 566 | 182,000 |
1993/07/29 | 549 | 580 | 546 | 578 | 220,000 |
1993/07/28 | 548 | 553 | 545 | 545 | 46,000 |
1993/07/27 | 549 | 553 | 542 | 542 | 102,000 |
1993/07/26 | 557 | 557 | 541 | 549 | 131,000 |
1993/07/23 | 562 | 562 | 541 | 547 | 90,000 |
1993/07/22 | 561 | 568 | 553 | 563 | 161,000 |
1993/07/21 | 559 | 565 | 553 | 561 | 90,000 |
1993/07/20 | 549 | 553 | 545 | 549 | 167,000 |
1993/07/19 | 565 | 565 | 541 | 545 | 93,000 |
1993/07/16 | 553 | 555 | 548 | 555 | 226,000 |
1993/07/15 | 555 | 560 | 553 | 553 | 270,000 |
1993/07/14 | 570 | 570 | 553 | 555 | 501,000 |
1993/07/13 | 557 | 565 | 556 | 565 | 198,000 |
1993/07/12 | 567 | 567 | 556 | 565 | 60,000 |
1993/07/09 | 555 | 570 | 555 | 567 | 548,000 |
1993/07/08 | 555 | 568 | 555 | 558 | 354,000 |
1993/07/07 | 555 | 563 | 555 | 559 | 104,000 |
1993/07/06 | 541 | 565 | 541 | 563 | 253,000 |
1993/07/05 | 539 | 548 | 539 | 544 | 49,000 |
1993/07/02 | 557 | 557 | 535 | 539 | 106,000 |
1993/07/01 | 558 | 562 | 550 | 562 | 158,000 |
1993/06/30 | 530 | 558 | 530 | 558 | 169,000 |
1993/06/29 | 564 | 564 | 550 | 550 | 152,000 |
1993/06/28 | 546 | 564 | 546 | 564 | 166,000 |
1993/06/25 | 555 | 555 | 530 | 536 | 185,000 |
1993/06/24 | 539 | 557 | 532 | 545 | 140,000 |
1993/06/23 | 550 | 550 | 530 | 533 | 190,000 |
1993/06/22 | 525 | 551 | 520 | 550 | 268,000 |
1993/06/21 | 547 | 549 | 511 | 520 | 322,000 |
1993/06/18 | 565 | 566 | 550 | 557 | 265,000 |
1993/06/17 | 560 | 565 | 545 | 565 | 293,000 |
1993/06/16 | 552 | 560 | 548 | 550 | 302,000 |
1993/06/15 | 570 | 572 | 551 | 551 | 317,000 |
1993/06/14 | 573 | 584 | 570 | 570 | 390,000 |
1993/06/11 | 590 | 591 | 571 | 571 | 1,467,000 |
1993/06/10 | 586 | 590 | 570 | 580 | 422,000 |
1993/06/08 | 594 | 595 | 576 | 576 | 424,000 |
1993/06/07 | 599 | 599 | 592 | 592 | 172,000 |
1993/06/04 | 601 | 610 | 588 | 589 | 414,000 |
1993/06/03 | 599 | 610 | 595 | 609 | 858,000 |
1993/06/02 | 579 | 598 | 575 | 593 | 1,032,000 |
1993/06/01 | 559 | 572 | 557 | 572 | 322,000 |
1993/05/31 | 570 | 570 | 557 | 557 | 289,000 |
1993/05/28 | 570 | 575 | 565 | 570 | 342,000 |
1993/05/27 | 573 | 575 | 560 | 560 | 432,000 |
1993/05/26 | 570 | 571 | 561 | 570 | 419,000 |
1993/05/25 | 565 | 570 | 560 | 570 | 713,000 |
1993/05/24 | 553 | 560 | 552 | 556 | 571,000 |
1993/05/21 | 534 | 545 | 531 | 542 | 435,000 |
1993/05/20 | 536 | 537 | 526 | 535 | 277,000 |
1993/05/19 | 535 | 535 | 521 | 535 | 236,000 |
1993/05/18 | 535 | 535 | 525 | 535 | 382,000 |
1993/05/17 | 545 | 547 | 535 | 535 | 158,000 |
1993/05/14 | 560 | 560 | 528 | 532 | 548,000 |
1993/05/13 | 550 | 555 | 550 | 551 | 390,000 |
1993/05/12 | 555 | 558 | 540 | 550 | 308,000 |
1993/05/11 | 553 | 559 | 550 | 550 | 557,000 |
1993/05/10 | 540 | 553 | 535 | 553 | 235,000 |
1993/05/07 | 550 | 550 | 531 | 550 | 287,000 |
1993/05/06 | 556 | 556 | 530 | 530 | 345,000 |
1993/04/30 | 545 | 550 | 537 | 549 | 355,000 |
1993/04/28 | 519 | 540 | 519 | 525 | 460,000 |
1993/04/27 | 505 | 534 | 505 | 526 | 444,000 |
1993/04/26 | 525 | 532 | 508 | 510 | 343,000 |
1993/04/23 | 517 | 530 | 517 | 530 | 201,000 |
1993/04/22 | 521 | 533 | 517 | 517 | 262,000 |
1993/04/21 | 538 | 538 | 520 | 521 | 284,000 |
1993/04/20 | 517 | 540 | 517 | 518 | 373,000 |
1993/04/19 | 541 | 541 | 516 | 529 | 188,000 |
1993/04/16 | 553 | 554 | 540 | 544 | 555,000 |
1993/04/15 | 538 | 549 | 536 | 549 | 400,000 |
1993/04/14 | 555 | 555 | 531 | 536 | 695,000 |
1993/04/13 | 529 | 550 | 529 | 550 | 827,000 |
1993/04/12 | 530 | 530 | 526 | 529 | 231,000 |
1993/04/09 | 517 | 526 | 513 | 526 | 737,000 |
1993/04/08 | 528 | 530 | 515 | 517 | 446,000 |
1993/04/07 | 530 | 532 | 511 | 512 | 517,000 |
1993/04/06 | 522 | 535 | 522 | 530 | 1,266,000 |
1993/04/05 | 493 | 509 | 486 | 500 | 739,000 |
1993/04/02 | 495 | 509 | 490 | 490 | 533,000 |
1993/04/01 | 491 | 500 | 486 | 495 | 193,000 |
1993/03/31 | 499 | 499 | 490 | 490 | 235,000 |
1993/03/30 | 497 | 501 | 495 | 499 | 247,000 |
1993/03/29 | 490 | 509 | 490 | 492 | 212,000 |
1993/03/26 | 490 | 500 | 480 | 482 | 439,000 |
1993/03/25 | 502 | 504 | 494 | 500 | 240,000 |
1993/03/24 | 485 | 496 | 485 | 487 | 471,000 |
1993/03/23 | 495 | 508 | 490 | 490 | 205,000 |
1993/03/22 | 497 | 510 | 497 | 510 | 195,000 |
1993/03/19 | 501 | 511 | 490 | 497 | 305,000 |
1993/03/18 | 512 | 512 | 501 | 511 | 247,000 |
1993/03/17 | 486 | 510 | 486 | 510 | 113,000 |
1993/03/16 | 508 | 508 | 499 | 501 | 175,000 |
1993/03/15 | 505 | 505 | 498 | 499 | 140,000 |
1993/03/12 | 500 | 509 | 495 | 505 | 1,343,000 |
1993/03/11 | 504 | 508 | 499 | 507 | 268,000 |
1993/03/10 | 510 | 511 | 499 | 499 | 419,000 |
1993/03/09 | 508 | 511 | 490 | 498 | 648,000 |
1993/03/08 | 485 | 508 | 485 | 508 | 476,000 |
1993/03/05 | 480 | 482 | 475 | 482 | 160,000 |
1993/03/04 | 475 | 480 | 474 | 480 | 129,000 |
1993/03/03 | 481 | 482 | 479 | 480 | 123,000 |
1993/03/02 | 479 | 480 | 477 | 480 | 153,000 |
1993/03/01 | 482 | 484 | 474 | 480 | 85,000 |
1993/02/26 | 479 | 480 | 477 | 477 | 172,000 |
1993/02/25 | 480 | 481 | 476 | 476 | 233,000 |
1993/02/24 | 481 | 486 | 474 | 476 | 203,000 |
1993/02/23 | 480 | 483 | 478 | 481 | 166,000 |
1993/02/22 | 494 | 495 | 480 | 480 | 105,000 |
1993/02/19 | 494 | 496 | 486 | 495 | 126,000 |
1993/02/18 | 489 | 499 | 489 | 493 | 119,000 |
1993/02/17 | 491 | 491 | 480 | 486 | 103,000 |
1993/02/16 | 497 | 497 | 490 | 491 | 89,000 |
1993/02/15 | 490 | 497 | 489 | 497 | 86,000 |
1993/02/12 | 502 | 502 | 491 | 491 | 369,000 |
1993/02/10 | 490 | 498 | 490 | 498 | 86,000 |
1993/02/09 | 487 | 497 | 487 | 497 | 106,000 |
1993/02/08 | 495 | 502 | 495 | 495 | 89,000 |
1993/02/05 | 494 | 500 | 494 | 500 | 197,000 |
1993/02/04 | 500 | 502 | 492 | 494 | 241,000 |
1993/02/03 | 495 | 500 | 494 | 495 | 176,000 |
1993/02/02 | 488 | 495 | 488 | 495 | 135,000 |
1993/02/01 | 484 | 485 | 475 | 475 | 62,000 |
1993/01/29 | 489 | 489 | 484 | 484 | 146,000 |
1993/01/28 | 472 | 485 | 469 | 485 | 209,000 |
1993/01/27 | 474 | 474 | 464 | 473 | 115,000 |
1993/01/26 | 456 | 478 | 456 | 474 | 105,000 |
1993/01/25 | 454 | 465 | 451 | 455 | 79,000 |
1993/01/22 | 463 | 465 | 454 | 454 | 99,000 |
1993/01/21 | 456 | 458 | 452 | 455 | 166,000 |
1993/01/20 | 479 | 479 | 452 | 452 | 210,000 |
1993/01/19 | 479 | 481 | 475 | 479 | 54,000 |
1993/01/18 | 467 | 470 | 466 | 470 | 92,000 |
1993/01/14 | 473 | 474 | 467 | 467 | 46,000 |
1993/01/13 | 485 | 485 | 474 | 474 | 65,000 |
1993/01/12 | 480 | 484 | 479 | 482 | 141,000 |
1993/01/11 | 476 | 480 | 466 | 480 | 102,000 |
1993/01/08 | 465 | 474 | 465 | 466 | 335,000 |
1993/01/07 | 475 | 485 | 470 | 470 | 183,000 |
1993/01/06 | 473 | 480 | 470 | 470 | 284,000 |
1993/01/05 | 493 | 493 | 471 | 472 | 146,000 |
1993/01/04 | 476 | 484 | 475 | 484 | 81,000 |