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 |
---|---|---|---|---|---|
1997/12/30 | 147 | 158 | 147 | 158 | 159,000 |
1997/12/29 | 148 | 149 | 127 | 145 | 500,000 |
1997/12/26 | 168 | 173 | 150 | 151 | 243,000 |
1997/12/25 | 152 | 180 | 152 | 165 | 224,000 |
1997/12/24 | 155 | 163 | 150 | 152 | 357,000 |
1997/12/22 | 178 | 178 | 146 | 160 | 321,000 |
1997/12/19 | 191 | 191 | 180 | 180 | 509,000 |
1997/12/18 | 200 | 201 | 191 | 195 | 217,000 |
1997/12/17 | 198 | 214 | 193 | 206 | 344,000 |
1997/12/16 | 197 | 204 | 193 | 195 | 169,000 |
1997/12/15 | 195 | 197 | 191 | 197 | 118,000 |
1997/12/12 | 200 | 200 | 188 | 190 | 1,300,000 |
1997/12/11 | 191 | 196 | 190 | 190 | 119,000 |
1997/12/10 | 199 | 200 | 190 | 191 | 111,000 |
1997/12/09 | 188 | 204 | 188 | 201 | 239,000 |
1997/12/08 | 192 | 192 | 185 | 185 | 232,000 |
1997/12/05 | 199 | 199 | 192 | 192 | 103,000 |
1997/12/04 | 199 | 200 | 193 | 199 | 49,000 |
1997/12/03 | 204 | 206 | 198 | 199 | 101,000 |
1997/12/02 | 203 | 208 | 201 | 204 | 142,000 |
1997/12/01 | 192 | 210 | 192 | 208 | 247,000 |
1997/11/28 | 197 | 204 | 190 | 192 | 304,000 |
1997/11/27 | 200 | 204 | 195 | 202 | 282,000 |
1997/11/26 | 187 | 204 | 187 | 194 | 192,000 |
1997/11/25 | 186 | 194 | 181 | 186 | 609,000 |
1997/11/21 | 205 | 209 | 200 | 208 | 139,000 |
1997/11/20 | 191 | 205 | 185 | 204 | 243,000 |
1997/11/19 | 202 | 204 | 183 | 189 | 235,000 |
1997/11/18 | 200 | 214 | 191 | 212 | 324,000 |
1997/11/17 | 182 | 203 | 181 | 203 | 253,000 |
1997/11/14 | 185 | 192 | 180 | 181 | 807,000 |
1997/11/13 | 190 | 195 | 189 | 190 | 245,000 |
1997/11/12 | 188 | 194 | 185 | 189 | 387,000 |
1997/11/11 | 191 | 197 | 189 | 190 | 206,000 |
1997/11/10 | 185 | 206 | 185 | 199 | 261,000 |
1997/11/07 | 195 | 197 | 190 | 190 | 353,000 |
1997/11/06 | 209 | 210 | 200 | 200 | 299,000 |
1997/11/05 | 218 | 220 | 210 | 210 | 208,000 |
1997/11/04 | 213 | 225 | 211 | 213 | 224,000 |
1997/10/31 | 208 | 230 | 205 | 217 | 293,000 |
1997/10/30 | 220 | 220 | 205 | 207 | 223,000 |
1997/10/29 | 228 | 228 | 219 | 221 | 331,000 |
1997/10/28 | 209 | 210 | 200 | 201 | 231,000 |
1997/10/27 | 224 | 224 | 212 | 218 | 155,000 |
1997/10/24 | 205 | 229 | 200 | 226 | 239,000 |
1997/10/23 | 212 | 224 | 207 | 207 | 361,000 |
1997/10/22 | 192 | 207 | 191 | 207 | 263,000 |
1997/10/21 | 193 | 200 | 191 | 191 | 200,000 |
1997/10/20 | 191 | 195 | 190 | 191 | 114,000 |
1997/10/17 | 198 | 198 | 188 | 190 | 158,000 |
1997/10/16 | 192 | 202 | 187 | 201 | 136,000 |
1997/10/15 | 194 | 194 | 187 | 189 | 128,000 |
1997/10/14 | 192 | 194 | 187 | 192 | 140,000 |
1997/10/13 | 191 | 193 | 186 | 190 | 148,000 |
1997/10/09 | 204 | 204 | 190 | 190 | 588,000 |
1997/10/08 | 195 | 201 | 195 | 199 | 190,000 |
1997/10/07 | 202 | 204 | 192 | 195 | 288,000 |
1997/10/06 | 191 | 202 | 191 | 202 | 147,000 |
1997/10/03 | 182 | 195 | 182 | 191 | 167,000 |
1997/10/02 | 195 | 195 | 181 | 181 | 262,000 |
1997/10/01 | 197 | 200 | 191 | 199 | 274,000 |
1997/09/30 | 210 | 214 | 206 | 206 | 202,000 |
1997/09/29 | 209 | 216 | 206 | 212 | 522,000 |
1997/09/26 | 230 | 230 | 206 | 207 | 283,000 |
1997/09/25 | 230 | 232 | 230 | 230 | 155,000 |
1997/09/24 | 239 | 241 | 230 | 230 | 110,000 |
1997/09/22 | 238 | 243 | 238 | 240 | 101,000 |
1997/09/19 | 245 | 245 | 238 | 241 | 105,000 |
1997/09/18 | 240 | 243 | 237 | 243 | 112,000 |
1997/09/17 | 258 | 258 | 240 | 240 | 177,000 |
1997/09/16 | 256 | 256 | 251 | 255 | 175,000 |
1997/09/12 | 266 | 266 | 250 | 253 | 1,206,000 |
1997/09/11 | 275 | 275 | 266 | 266 | 149,000 |
1997/09/10 | 275 | 278 | 275 | 275 | 82,000 |
1997/09/09 | 275 | 279 | 275 | 275 | 67,000 |
1997/09/08 | 277 | 278 | 277 | 277 | 97,000 |
1997/09/05 | 278 | 278 | 275 | 277 | 76,000 |
1997/09/04 | 281 | 281 | 275 | 275 | 67,000 |
1997/09/03 | 280 | 281 | 273 | 281 | 136,000 |
1997/09/02 | 281 | 281 | 273 | 276 | 113,000 |
1997/09/01 | 283 | 285 | 274 | 276 | 155,000 |
1997/08/29 | 280 | 282 | 272 | 280 | 249,000 |
1997/08/28 | 275 | 279 | 273 | 275 | 282,000 |
1997/08/27 | 285 | 285 | 276 | 277 | 209,000 |
1997/08/26 | 283 | 286 | 280 | 285 | 103,000 |
1997/08/25 | 283 | 284 | 280 | 284 | 96,000 |
1997/08/22 | 291 | 295 | 281 | 281 | 210,000 |
1997/08/21 | 299 | 300 | 285 | 298 | 177,000 |
1997/08/20 | 286 | 299 | 285 | 299 | 151,000 |
1997/08/19 | 285 | 289 | 282 | 284 | 180,000 |
1997/08/18 | 290 | 296 | 281 | 281 | 277,000 |
1997/08/15 | 288 | 297 | 286 | 297 | 187,000 |
1997/08/14 | 292 | 292 | 286 | 292 | 165,000 |
1997/08/13 | 293 | 296 | 285 | 290 | 246,000 |
1997/08/12 | 295 | 302 | 290 | 298 | 239,000 |
1997/08/11 | 296 | 301 | 290 | 290 | 262,000 |
1997/08/08 | 300 | 308 | 295 | 307 | 279,000 |
1997/08/07 | 310 | 310 | 303 | 305 | 374,000 |
1997/08/06 | 317 | 317 | 306 | 315 | 264,000 |
1997/08/05 | 318 | 320 | 310 | 315 | 343,000 |
1997/08/04 | 317 | 321 | 306 | 314 | 328,000 |
1997/08/01 | 321 | 324 | 315 | 317 | 210,000 |
1997/07/31 | 332 | 334 | 328 | 334 | 283,000 |
1997/07/30 | 337 | 337 | 333 | 333 | 324,000 |
1997/07/29 | 348 | 348 | 335 | 335 | 275,000 |
1997/07/28 | 348 | 351 | 334 | 346 | 59,000 |
1997/07/25 | 337 | 349 | 335 | 349 | 110,000 |
1997/07/24 | 338 | 339 | 333 | 334 | 67,000 |
1997/07/23 | 338 | 343 | 333 | 340 | 130,000 |
1997/07/22 | 345 | 345 | 338 | 343 | 63,000 |
1997/07/18 | 348 | 351 | 344 | 345 | 87,000 |
1997/07/17 | 345 | 350 | 335 | 349 | 171,000 |
1997/07/16 | 340 | 350 | 335 | 343 | 306,000 |
1997/07/15 | 344 | 349 | 332 | 335 | 291,000 |
1997/07/14 | 348 | 359 | 343 | 359 | 75,000 |
1997/07/11 | 341 | 351 | 337 | 349 | 258,000 |
1997/07/10 | 341 | 344 | 335 | 341 | 176,000 |
1997/07/09 | 357 | 357 | 337 | 341 | 195,000 |
1997/07/08 | 356 | 362 | 356 | 358 | 79,000 |
1997/07/07 | 358 | 359 | 353 | 356 | 111,000 |
1997/07/04 | 373 | 373 | 362 | 365 | 106,000 |
1997/07/03 | 376 | 376 | 369 | 370 | 105,000 |
1997/07/02 | 367 | 370 | 364 | 368 | 114,000 |
1997/07/01 | 380 | 380 | 361 | 367 | 227,000 |
1997/06/30 | 382 | 386 | 376 | 377 | 95,000 |
1997/06/27 | 387 | 390 | 382 | 382 | 113,000 |
1997/06/26 | 392 | 400 | 386 | 387 | 180,000 |
1997/06/25 | 395 | 395 | 391 | 392 | 85,000 |
1997/06/24 | 390 | 390 | 382 | 390 | 101,000 |
1997/06/23 | 391 | 396 | 391 | 391 | 54,000 |
1997/06/20 | 400 | 402 | 390 | 390 | 1,358,000 |
1997/06/19 | 402 | 402 | 396 | 400 | 102,000 |
1997/06/18 | 399 | 400 | 397 | 397 | 54,000 |
1997/06/17 | 401 | 401 | 397 | 398 | 86,000 |
1997/06/16 | 402 | 410 | 400 | 400 | 108,000 |
1997/06/13 | 413 | 413 | 397 | 397 | 1,256,000 |
1997/06/12 | 401 | 414 | 401 | 408 | 157,000 |
1997/06/11 | 413 | 413 | 396 | 396 | 148,000 |
1997/06/10 | 399 | 414 | 399 | 414 | 150,000 |
1997/06/09 | 405 | 408 | 399 | 404 | 84,000 |
1997/06/06 | 407 | 410 | 397 | 407 | 129,000 |
1997/06/05 | 412 | 412 | 406 | 407 | 72,000 |
1997/06/04 | 413 | 413 | 403 | 413 | 95,000 |
1997/06/03 | 412 | 415 | 406 | 413 | 199,000 |
1997/06/02 | 406 | 410 | 404 | 410 | 219,000 |
1997/05/30 | 403 | 408 | 395 | 395 | 140,000 |
1997/05/29 | 410 | 410 | 401 | 408 | 184,000 |
1997/05/28 | 380 | 410 | 380 | 410 | 243,000 |
1997/05/27 | 390 | 392 | 378 | 378 | 107,000 |
1997/05/26 | 387 | 392 | 387 | 388 | 70,000 |
1997/05/23 | 389 | 394 | 386 | 386 | 206,000 |
1997/05/22 | 398 | 401 | 391 | 391 | 155,000 |
1997/05/21 | 412 | 414 | 398 | 403 | 182,000 |
1997/05/20 | 406 | 415 | 406 | 412 | 231,000 |
1997/05/19 | 395 | 406 | 393 | 405 | 223,000 |
1997/05/16 | 395 | 401 | 392 | 399 | 356,000 |
1997/05/15 | 395 | 397 | 386 | 386 | 396,000 |
1997/05/14 | 375 | 385 | 371 | 385 | 102,000 |
1997/05/13 | 387 | 395 | 375 | 375 | 287,000 |
1997/05/12 | 365 | 387 | 365 | 386 | 342,000 |
1997/05/09 | 375 | 375 | 360 | 365 | 415,000 |
1997/05/08 | 369 | 376 | 362 | 368 | 103,000 |
1997/05/07 | 374 | 380 | 366 | 366 | 254,000 |
1997/05/06 | 371 | 380 | 370 | 379 | 280,000 |
1997/05/02 | 347 | 364 | 347 | 362 | 101,000 |
1997/05/01 | 355 | 368 | 346 | 346 | 253,000 |
1997/04/30 | 334 | 355 | 333 | 355 | 192,000 |
1997/04/28 | 326 | 330 | 325 | 325 | 72,000 |
1997/04/25 | 331 | 335 | 321 | 321 | 166,000 |
1997/04/24 | 338 | 346 | 338 | 338 | 114,000 |
1997/04/23 | 350 | 355 | 341 | 341 | 165,000 |
1997/04/22 | 343 | 346 | 338 | 345 | 200,000 |
1997/04/21 | 348 | 349 | 343 | 345 | 160,000 |
1997/04/18 | 332 | 345 | 329 | 340 | 167,000 |
1997/04/17 | 324 | 330 | 324 | 327 | 164,000 |
1997/04/16 | 321 | 325 | 320 | 325 | 130,000 |
1997/04/15 | 316 | 319 | 313 | 318 | 155,000 |
1997/04/14 | 315 | 319 | 308 | 308 | 95,000 |
1997/04/11 | 309 | 320 | 308 | 318 | 523,000 |
1997/04/10 | 312 | 324 | 309 | 309 | 184,000 |
1997/04/09 | 320 | 320 | 310 | 310 | 196,000 |
1997/04/08 | 315 | 326 | 312 | 320 | 125,000 |
1997/04/07 | 311 | 320 | 311 | 315 | 252,000 |
1997/04/04 | 330 | 334 | 321 | 321 | 303,000 |
1997/04/03 | 340 | 345 | 340 | 345 | 109,000 |
1997/04/02 | 337 | 343 | 333 | 341 | 221,000 |
1997/04/01 | 340 | 340 | 320 | 332 | 376,000 |
1997/03/31 | 351 | 358 | 340 | 340 | 189,000 |
1997/03/28 | 356 | 364 | 353 | 359 | 123,000 |
1997/03/27 | 372 | 372 | 350 | 352 | 492,000 |
1997/03/26 | 366 | 369 | 360 | 367 | 162,000 |
1997/03/25 | 363 | 376 | 363 | 371 | 264,000 |
1997/03/24 | 385 | 385 | 366 | 366 | 364,000 |
1997/03/21 | 381 | 385 | 376 | 380 | 91,000 |
1997/03/19 | 389 | 390 | 381 | 381 | 130,000 |
1997/03/18 | 379 | 393 | 379 | 389 | 306,000 |
1997/03/17 | 372 | 375 | 365 | 375 | 154,000 |
1997/03/14 | 350 | 370 | 350 | 365 | 1,177,000 |
1997/03/13 | 370 | 373 | 370 | 370 | 108,000 |
1997/03/12 | 379 | 379 | 370 | 370 | 190,000 |
1997/03/11 | 374 | 380 | 374 | 380 | 157,000 |
1997/03/10 | 380 | 383 | 373 | 379 | 194,000 |
1997/03/07 | 385 | 385 | 375 | 380 | 155,000 |
1997/03/06 | 376 | 389 | 373 | 389 | 176,000 |
1997/03/05 | 382 | 382 | 372 | 373 | 280,000 |
1997/03/04 | 386 | 386 | 377 | 377 | 90,000 |
1997/03/03 | 377 | 385 | 376 | 376 | 134,000 |
1997/02/28 | 398 | 399 | 376 | 376 | 351,000 |
1997/02/27 | 394 | 399 | 394 | 398 | 285,000 |
1997/02/26 | 389 | 395 | 386 | 389 | 179,000 |
1997/02/25 | 380 | 388 | 379 | 379 | 126,000 |
1997/02/24 | 376 | 384 | 375 | 378 | 214,000 |
1997/02/21 | 386 | 388 | 370 | 371 | 430,000 |
1997/02/20 | 380 | 395 | 380 | 388 | 180,000 |
1997/02/19 | 377 | 383 | 371 | 380 | 199,000 |
1997/02/18 | 380 | 385 | 376 | 376 | 180,000 |
1997/02/17 | 384 | 386 | 380 | 383 | 121,000 |
1997/02/14 | 388 | 388 | 380 | 380 | 438,000 |
1997/02/13 | 390 | 390 | 383 | 385 | 140,000 |
1997/02/12 | 396 | 396 | 381 | 381 | 150,000 |
1997/02/10 | 385 | 394 | 380 | 394 | 261,000 |
1997/02/07 | 390 | 400 | 381 | 381 | 526,000 |
1997/02/06 | 391 | 400 | 385 | 400 | 428,000 |
1997/02/05 | 398 | 415 | 385 | 415 | 448,000 |
1997/02/04 | 395 | 410 | 395 | 400 | 324,000 |
1997/02/03 | 395 | 403 | 389 | 390 | 212,000 |
1997/01/31 | 391 | 413 | 390 | 395 | 393,000 |
1997/01/30 | 397 | 397 | 385 | 390 | 365,000 |
1997/01/29 | 398 | 407 | 379 | 407 | 416,000 |
1997/01/28 | 387 | 399 | 385 | 399 | 177,000 |
1997/01/27 | 376 | 387 | 370 | 378 | 272,000 |
1997/01/24 | 390 | 391 | 375 | 381 | 175,000 |
1997/01/23 | 391 | 400 | 391 | 395 | 165,000 |
1997/01/22 | 379 | 400 | 373 | 398 | 235,000 |
1997/01/21 | 367 | 380 | 367 | 368 | 291,000 |
1997/01/20 | 395 | 400 | 360 | 372 | 510,000 |
1997/01/17 | 398 | 409 | 390 | 390 | 265,000 |
1997/01/16 | 400 | 405 | 395 | 400 | 270,000 |
1997/01/14 | 385 | 402 | 385 | 390 | 441,000 |
1997/01/13 | 359 | 410 | 357 | 410 | 444,000 |
1997/01/10 | 361 | 373 | 350 | 350 | 916,000 |
1997/01/09 | 386 | 395 | 373 | 373 | 259,000 |
1997/01/08 | 388 | 400 | 384 | 385 | 295,000 |
1997/01/07 | 407 | 414 | 393 | 393 | 236,000 |
1997/01/06 | 410 | 415 | 410 | 411 | 71,000 |