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 |
---|---|---|---|---|---|
1994/12/30 | 408 | 411 | 402 | 402 | 76,000 |
1994/12/29 | 411 | 419 | 411 | 413 | 92,000 |
1994/12/28 | 409 | 416 | 407 | 411 | 195,000 |
1994/12/27 | 406 | 419 | 402 | 414 | 188,000 |
1994/12/26 | 403 | 407 | 403 | 407 | 122,000 |
1994/12/22 | 396 | 403 | 395 | 403 | 373,000 |
1994/12/21 | 393 | 397 | 392 | 395 | 138,000 |
1994/12/20 | 391 | 396 | 391 | 396 | 172,000 |
1994/12/19 | 384 | 395 | 384 | 391 | 129,000 |
1994/12/16 | 382 | 386 | 380 | 384 | 100,000 |
1994/12/15 | 378 | 388 | 377 | 380 | 87,000 |
1994/12/14 | 376 | 377 | 374 | 374 | 131,000 |
1994/12/13 | 382 | 382 | 371 | 375 | 98,000 |
1994/12/12 | 387 | 387 | 381 | 387 | 50,000 |
1994/12/09 | 387 | 392 | 387 | 388 | 969,000 |
1994/12/08 | 385 | 388 | 382 | 384 | 93,000 |
1994/12/07 | 387 | 391 | 385 | 385 | 52,000 |
1994/12/06 | 399 | 399 | 392 | 394 | 122,000 |
1994/12/05 | 391 | 399 | 388 | 399 | 120,000 |
1994/12/02 | 380 | 389 | 380 | 386 | 87,000 |
1994/12/01 | 378 | 384 | 378 | 382 | 222,000 |
1994/11/30 | 377 | 385 | 375 | 375 | 126,000 |
1994/11/29 | 380 | 385 | 377 | 385 | 70,000 |
1994/11/28 | 380 | 385 | 380 | 385 | 112,000 |
1994/11/25 | 385 | 390 | 370 | 370 | 183,000 |
1994/11/24 | 390 | 395 | 385 | 385 | 178,000 |
1994/11/22 | 391 | 395 | 390 | 395 | 117,000 |
1994/11/21 | 401 | 405 | 398 | 398 | 99,000 |
1994/11/18 | 404 | 405 | 401 | 405 | 53,000 |
1994/11/17 | 402 | 407 | 402 | 406 | 43,000 |
1994/11/16 | 400 | 402 | 400 | 402 | 200,000 |
1994/11/15 | 412 | 412 | 400 | 400 | 80,000 |
1994/11/14 | 397 | 410 | 397 | 410 | 61,000 |
1994/11/11 | 408 | 411 | 394 | 403 | 223,000 |
1994/11/10 | 422 | 422 | 410 | 411 | 158,000 |
1994/11/09 | 424 | 424 | 415 | 419 | 73,000 |
1994/11/08 | 419 | 425 | 416 | 424 | 32,000 |
1994/11/07 | 416 | 420 | 415 | 420 | 44,000 |
1994/11/04 | 425 | 427 | 417 | 417 | 57,000 |
1994/11/02 | 423 | 423 | 415 | 416 | 87,000 |
1994/11/01 | 418 | 424 | 417 | 424 | 47,000 |
1994/10/31 | 429 | 429 | 423 | 423 | 41,000 |
1994/10/28 | 429 | 429 | 422 | 422 | 91,000 |
1994/10/27 | 417 | 429 | 417 | 424 | 55,000 |
1994/10/26 | 418 | 429 | 418 | 422 | 118,000 |
1994/10/25 | 421 | 421 | 417 | 418 | 66,000 |
1994/10/24 | 430 | 430 | 421 | 421 | 75,000 |
1994/10/21 | 430 | 432 | 422 | 425 | 150,000 |
1994/10/20 | 430 | 430 | 420 | 425 | 101,000 |
1994/10/19 | 427 | 427 | 420 | 421 | 51,000 |
1994/10/18 | 421 | 428 | 417 | 428 | 130,000 |
1994/10/17 | 423 | 429 | 420 | 421 | 43,000 |
1994/10/14 | 428 | 428 | 422 | 422 | 408,000 |
1994/10/13 | 430 | 430 | 422 | 430 | 55,000 |
1994/10/12 | 415 | 430 | 413 | 430 | 124,000 |
1994/10/11 | 417 | 417 | 413 | 413 | 47,000 |
1994/10/07 | 403 | 408 | 402 | 407 | 88,000 |
1994/10/06 | 403 | 407 | 403 | 403 | 59,000 |
1994/10/05 | 401 | 413 | 401 | 413 | 82,000 |
1994/10/04 | 405 | 405 | 402 | 402 | 41,000 |
1994/10/03 | 402 | 406 | 402 | 404 | 57,000 |
1994/09/30 | 403 | 405 | 400 | 401 | 179,000 |
1994/09/29 | 403 | 407 | 403 | 403 | 154,000 |
1994/09/28 | 408 | 408 | 400 | 401 | 211,000 |
1994/09/27 | 411 | 412 | 400 | 403 | 162,000 |
1994/09/26 | 412 | 417 | 411 | 412 | 151,000 |
1994/09/22 | 420 | 421 | 411 | 417 | 148,000 |
1994/09/21 | 421 | 424 | 420 | 424 | 120,000 |
1994/09/20 | 424 | 426 | 421 | 423 | 84,000 |
1994/09/19 | 432 | 440 | 419 | 419 | 151,000 |
1994/09/16 | 437 | 438 | 432 | 432 | 119,000 |
1994/09/14 | 441 | 441 | 435 | 436 | 79,000 |
1994/09/13 | 433 | 450 | 432 | 448 | 435,000 |
1994/09/12 | 435 | 437 | 431 | 433 | 77,000 |
1994/09/09 | 439 | 449 | 433 | 442 | 899,000 |
1994/09/08 | 440 | 440 | 435 | 435 | 143,000 |
1994/09/07 | 449 | 450 | 445 | 445 | 190,000 |
1994/09/06 | 449 | 449 | 445 | 448 | 170,000 |
1994/09/05 | 445 | 447 | 441 | 445 | 152,000 |
1994/09/02 | 448 | 450 | 442 | 442 | 44,000 |
1994/09/01 | 446 | 449 | 440 | 441 | 84,000 |
1994/08/31 | 446 | 450 | 446 | 446 | 35,000 |
1994/08/30 | 450 | 455 | 449 | 455 | 42,000 |
1994/08/29 | 455 | 458 | 452 | 454 | 81,000 |
1994/08/26 | 443 | 450 | 443 | 445 | 64,000 |
1994/08/25 | 445 | 449 | 442 | 443 | 84,000 |
1994/08/24 | 441 | 447 | 440 | 440 | 85,000 |
1994/08/23 | 443 | 444 | 440 | 441 | 103,000 |
1994/08/22 | 441 | 441 | 436 | 438 | 59,000 |
1994/08/19 | 446 | 449 | 440 | 440 | 124,000 |
1994/08/18 | 450 | 450 | 446 | 448 | 66,000 |
1994/08/17 | 450 | 451 | 449 | 450 | 179,000 |
1994/08/16 | 450 | 451 | 446 | 449 | 131,000 |
1994/08/15 | 459 | 463 | 445 | 445 | 409,000 |
1994/08/12 | 469 | 469 | 458 | 458 | 251,000 |
1994/08/11 | 458 | 465 | 456 | 465 | 81,000 |
1994/08/10 | 457 | 463 | 457 | 463 | 132,000 |
1994/08/09 | 456 | 457 | 453 | 457 | 121,000 |
1994/08/08 | 453 | 453 | 440 | 452 | 35,000 |
1994/08/05 | 456 | 458 | 446 | 448 | 32,000 |
1994/08/04 | 459 | 459 | 453 | 458 | 44,000 |
1994/08/03 | 448 | 460 | 448 | 456 | 39,000 |
1994/08/02 | 451 | 458 | 451 | 458 | 99,000 |
1994/08/01 | 446 | 449 | 441 | 441 | 58,000 |
1994/07/29 | 458 | 463 | 449 | 458 | 122,000 |
1994/07/28 | 453 | 453 | 435 | 448 | 119,000 |
1994/07/27 | 445 | 450 | 438 | 448 | 111,000 |
1994/07/26 | 437 | 445 | 437 | 445 | 1,382,000 |
1994/07/25 | 443 | 447 | 439 | 442 | 50,000 |
1994/07/22 | 455 | 457 | 445 | 445 | 110,000 |
1994/07/21 | 451 | 458 | 450 | 458 | 88,000 |
1994/07/20 | 455 | 458 | 451 | 451 | 118,000 |
1994/07/19 | 458 | 458 | 451 | 455 | 61,000 |
1994/07/18 | 453 | 459 | 453 | 458 | 41,000 |
1994/07/15 | 454 | 459 | 452 | 458 | 62,000 |
1994/07/14 | 453 | 461 | 450 | 459 | 84,000 |
1994/07/13 | 443 | 449 | 443 | 449 | 50,000 |
1994/07/12 | 441 | 447 | 441 | 443 | 67,000 |
1994/07/11 | 454 | 454 | 440 | 449 | 80,000 |
1994/07/08 | 446 | 457 | 440 | 449 | 373,000 |
1994/07/07 | 446 | 450 | 440 | 450 | 67,000 |
1994/07/06 | 453 | 455 | 445 | 446 | 152,000 |
1994/07/05 | 445 | 456 | 445 | 453 | 93,000 |
1994/07/04 | 448 | 457 | 448 | 448 | 140,000 |
1994/07/01 | 447 | 452 | 437 | 448 | 233,000 |
1994/06/30 | 431 | 458 | 431 | 452 | 205,000 |
1994/06/29 | 448 | 451 | 436 | 436 | 344,000 |
1994/06/28 | 445 | 452 | 443 | 451 | 337,000 |
1994/06/27 | 450 | 450 | 431 | 437 | 378,000 |
1994/06/24 | 468 | 473 | 460 | 461 | 188,000 |
1994/06/23 | 477 | 477 | 466 | 477 | 240,000 |
1994/06/22 | 461 | 472 | 453 | 471 | 444,000 |
1994/06/21 | 478 | 486 | 471 | 471 | 190,000 |
1994/06/20 | 499 | 500 | 478 | 478 | 337,000 |
1994/06/17 | 490 | 500 | 485 | 499 | 327,000 |
1994/06/16 | 483 | 485 | 481 | 485 | 111,000 |
1994/06/15 | 481 | 487 | 481 | 485 | 166,000 |
1994/06/14 | 480 | 485 | 480 | 483 | 204,000 |
1994/06/13 | 479 | 490 | 479 | 490 | 324,000 |
1994/06/10 | 484 | 484 | 477 | 480 | 1,082,000 |
1994/06/09 | 470 | 474 | 465 | 470 | 313,000 |
1994/06/08 | 454 | 473 | 454 | 472 | 356,000 |
1994/06/07 | 450 | 452 | 445 | 448 | 63,000 |
1994/06/06 | 454 | 459 | 451 | 452 | 60,000 |
1994/06/03 | 455 | 461 | 452 | 459 | 103,000 |
1994/06/02 | 456 | 464 | 456 | 456 | 219,000 |
1994/06/01 | 465 | 465 | 453 | 454 | 224,000 |
1994/05/31 | 460 | 465 | 458 | 465 | 344,000 |
1994/05/30 | 459 | 460 | 455 | 455 | 185,000 |
1994/05/27 | 453 | 455 | 448 | 454 | 246,000 |
1994/05/26 | 450 | 453 | 445 | 445 | 93,000 |
1994/05/25 | 445 | 453 | 445 | 453 | 126,000 |
1994/05/24 | 443 | 454 | 440 | 448 | 251,000 |
1994/05/23 | 441 | 448 | 438 | 448 | 133,000 |
1994/05/20 | 448 | 450 | 440 | 448 | 117,000 |
1994/05/19 | 439 | 448 | 430 | 445 | 72,000 |
1994/05/18 | 440 | 440 | 430 | 440 | 113,000 |
1994/05/17 | 440 | 442 | 432 | 433 | 66,000 |
1994/05/16 | 440 | 445 | 440 | 440 | 119,000 |
1994/05/13 | 440 | 440 | 431 | 440 | 183,000 |
1994/05/12 | 430 | 440 | 430 | 435 | 65,000 |
1994/05/11 | 450 | 450 | 438 | 440 | 75,000 |
1994/05/10 | 435 | 444 | 431 | 440 | 57,000 |
1994/05/09 | 425 | 426 | 425 | 426 | 57,000 |
1994/05/06 | 434 | 438 | 434 | 435 | 35,000 |
1994/05/02 | 426 | 431 | 425 | 431 | 94,000 |
1994/04/28 | 438 | 438 | 430 | 436 | 91,000 |
1994/04/27 | 433 | 439 | 431 | 435 | 83,000 |
1994/04/26 | 436 | 438 | 426 | 431 | 156,000 |
1994/04/25 | 445 | 446 | 426 | 435 | 148,000 |
1994/04/22 | 442 | 450 | 442 | 446 | 111,000 |
1994/04/21 | 443 | 450 | 440 | 442 | 81,000 |
1994/04/20 | 458 | 458 | 445 | 445 | 161,000 |
1994/04/19 | 463 | 465 | 442 | 443 | 365,000 |
1994/04/18 | 464 | 465 | 458 | 459 | 286,000 |
1994/04/15 | 458 | 458 | 456 | 456 | 152,000 |
1994/04/14 | 450 | 456 | 436 | 456 | 76,000 |
1994/04/13 | 442 | 460 | 436 | 460 | 160,000 |
1994/04/12 | 445 | 447 | 440 | 440 | 169,000 |
1994/04/11 | 443 | 448 | 441 | 444 | 119,000 |
1994/04/08 | 438 | 440 | 425 | 440 | 631,000 |
1994/04/07 | 433 | 439 | 428 | 438 | 170,000 |
1994/04/06 | 440 | 442 | 432 | 438 | 121,000 |
1994/04/05 | 430 | 431 | 422 | 431 | 46,000 |
1994/04/04 | 421 | 421 | 410 | 411 | 149,000 |
1994/04/01 | 422 | 440 | 422 | 426 | 97,000 |
1994/03/31 | 437 | 438 | 421 | 421 | 209,000 |
1994/03/30 | 430 | 442 | 430 | 442 | 206,000 |
1994/03/29 | 449 | 449 | 432 | 449 | 138,000 |
1994/03/28 | 440 | 449 | 430 | 449 | 132,000 |
1994/03/25 | 449 | 454 | 440 | 440 | 174,000 |
1994/03/24 | 446 | 460 | 431 | 459 | 124,000 |
1994/03/23 | 457 | 461 | 445 | 445 | 142,000 |
1994/03/22 | 462 | 466 | 452 | 452 | 166,000 |
1994/03/18 | 470 | 475 | 460 | 460 | 231,000 |
1994/03/17 | 467 | 473 | 460 | 470 | 296,000 |
1994/03/16 | 451 | 470 | 451 | 470 | 373,000 |
1994/03/15 | 455 | 460 | 450 | 450 | 208,000 |
1994/03/14 | 450 | 460 | 445 | 458 | 400,000 |
1994/03/11 | 450 | 450 | 426 | 439 | 1,011,000 |
1994/03/10 | 430 | 440 | 430 | 440 | 233,000 |
1994/03/09 | 410 | 428 | 410 | 425 | 168,000 |
1994/03/08 | 412 | 426 | 412 | 415 | 71,000 |
1994/03/07 | 430 | 440 | 407 | 411 | 216,000 |
1994/03/04 | 415 | 434 | 414 | 430 | 204,000 |
1994/03/03 | 421 | 425 | 412 | 415 | 67,000 |
1994/03/02 | 418 | 424 | 415 | 421 | 110,000 |
1994/03/01 | 410 | 423 | 410 | 423 | 77,000 |
1994/02/28 | 407 | 420 | 407 | 410 | 131,000 |
1994/02/25 | 401 | 418 | 401 | 405 | 91,000 |
1994/02/24 | 404 | 410 | 404 | 410 | 173,000 |
1994/02/23 | 398 | 404 | 396 | 399 | 131,000 |
1994/02/22 | 418 | 418 | 407 | 407 | 106,000 |
1994/02/21 | 394 | 413 | 394 | 413 | 187,000 |
1994/02/18 | 405 | 408 | 395 | 398 | 125,000 |
1994/02/17 | 411 | 411 | 395 | 395 | 184,000 |
1994/02/16 | 411 | 411 | 401 | 406 | 232,000 |
1994/02/15 | 394 | 401 | 390 | 401 | 260,000 |
1994/02/14 | 410 | 414 | 410 | 414 | 222,000 |
1994/02/10 | 437 | 437 | 430 | 435 | 250,000 |
1994/02/09 | 455 | 455 | 425 | 432 | 141,000 |
1994/02/08 | 450 | 460 | 447 | 458 | 184,000 |
1994/02/07 | 436 | 445 | 436 | 441 | 94,000 |
1994/02/04 | 449 | 450 | 440 | 450 | 264,000 |
1994/02/03 | 450 | 450 | 440 | 448 | 280,000 |
1994/02/02 | 449 | 450 | 440 | 444 | 385,000 |
1994/02/01 | 440 | 450 | 440 | 450 | 538,000 |
1994/01/31 | 440 | 440 | 430 | 440 | 504,000 |
1994/01/28 | 407 | 410 | 395 | 402 | 92,000 |
1994/01/27 | 404 | 419 | 400 | 402 | 228,000 |
1994/01/26 | 413 | 419 | 401 | 419 | 174,000 |
1994/01/25 | 406 | 408 | 390 | 408 | 155,000 |
1994/01/24 | 403 | 405 | 392 | 401 | 341,000 |
1994/01/21 | 431 | 431 | 420 | 425 | 176,000 |
1994/01/20 | 423 | 435 | 420 | 430 | 222,000 |
1994/01/19 | 403 | 428 | 402 | 428 | 198,000 |
1994/01/18 | 411 | 424 | 405 | 405 | 136,000 |
1994/01/17 | 421 | 421 | 406 | 411 | 123,000 |
1994/01/14 | 424 | 429 | 416 | 429 | 380,000 |
1994/01/13 | 429 | 429 | 420 | 425 | 349,000 |
1994/01/12 | 400 | 430 | 400 | 429 | 322,000 |
1994/01/11 | 399 | 410 | 395 | 400 | 145,000 |
1994/01/10 | 396 | 399 | 390 | 395 | 218,000 |
1994/01/07 | 370 | 388 | 370 | 388 | 217,000 |
1994/01/06 | 366 | 380 | 366 | 373 | 190,000 |
1994/01/05 | 359 | 370 | 358 | 370 | 68,000 |
1994/01/04 | 359 | 363 | 359 | 359 | 53,000 |