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 |
---|---|---|---|---|---|
1999/12/30 | 135 | 138 | 135 | 135 | 148,000 |
1999/12/29 | 137 | 140 | 135 | 135 | 313,000 |
1999/12/28 | 150 | 151 | 136 | 137 | 276,000 |
1999/12/27 | 141 | 145 | 139 | 145 | 109,000 |
1999/12/24 | 138 | 144 | 138 | 144 | 153,000 |
1999/12/22 | 138 | 150 | 135 | 138 | 680,000 |
1999/12/21 | 145 | 145 | 136 | 136 | 406,000 |
1999/12/20 | 151 | 151 | 149 | 150 | 148,000 |
1999/12/17 | 151 | 153 | 145 | 145 | 372,000 |
1999/12/16 | 150 | 154 | 150 | 151 | 122,000 |
1999/12/15 | 156 | 156 | 151 | 151 | 212,000 |
1999/12/14 | 158 | 158 | 155 | 157 | 198,000 |
1999/12/13 | 165 | 165 | 158 | 159 | 224,000 |
1999/12/10 | 173 | 180 | 165 | 165 | 2,857,000 |
1999/12/09 | 161 | 167 | 160 | 165 | 572,000 |
1999/12/08 | 159 | 165 | 156 | 161 | 453,000 |
1999/12/07 | 154 | 163 | 153 | 156 | 443,000 |
1999/12/06 | 155 | 160 | 151 | 159 | 376,000 |
1999/12/03 | 154 | 157 | 152 | 153 | 483,000 |
1999/12/02 | 153 | 153 | 147 | 148 | 285,000 |
1999/12/01 | 145 | 155 | 144 | 145 | 452,000 |
1999/11/30 | 144 | 145 | 140 | 145 | 194,000 |
1999/11/29 | 138 | 141 | 136 | 141 | 226,000 |
1999/11/26 | 134 | 137 | 133 | 136 | 227,000 |
1999/11/25 | 136 | 136 | 134 | 134 | 216,000 |
1999/11/24 | 135 | 138 | 135 | 136 | 207,000 |
1999/11/22 | 136 | 139 | 135 | 139 | 269,000 |
1999/11/19 | 140 | 140 | 134 | 134 | 448,000 |
1999/11/18 | 138 | 140 | 131 | 135 | 436,000 |
1999/11/17 | 129 | 138 | 128 | 138 | 481,000 |
1999/11/16 | 127 | 131 | 127 | 128 | 452,000 |
1999/11/15 | 140 | 140 | 127 | 127 | 335,000 |
1999/11/12 | 137 | 143 | 135 | 135 | 598,000 |
1999/11/11 | 144 | 150 | 140 | 140 | 323,000 |
1999/11/10 | 150 | 152 | 147 | 147 | 262,000 |
1999/11/09 | 150 | 156 | 148 | 150 | 299,000 |
1999/11/08 | 146 | 150 | 142 | 150 | 129,000 |
1999/11/05 | 146 | 149 | 144 | 145 | 195,000 |
1999/11/04 | 145 | 154 | 145 | 149 | 195,000 |
1999/11/02 | 141 | 147 | 140 | 147 | 118,000 |
1999/11/01 | 143 | 146 | 140 | 144 | 141,000 |
1999/10/29 | 143 | 147 | 143 | 144 | 136,000 |
1999/10/28 | 147 | 148 | 142 | 142 | 190,000 |
1999/10/27 | 147 | 147 | 142 | 142 | 196,000 |
1999/10/26 | 147 | 151 | 147 | 147 | 144,000 |
1999/10/25 | 145 | 150 | 145 | 147 | 137,000 |
1999/10/22 | 148 | 151 | 145 | 145 | 273,000 |
1999/10/21 | 154 | 154 | 147 | 149 | 283,000 |
1999/10/20 | 151 | 158 | 150 | 153 | 481,000 |
1999/10/19 | 154 | 154 | 150 | 151 | 207,000 |
1999/10/18 | 152 | 159 | 151 | 151 | 295,000 |
1999/10/15 | 154 | 154 | 150 | 152 | 289,000 |
1999/10/14 | 151 | 154 | 149 | 150 | 177,000 |
1999/10/13 | 153 | 160 | 150 | 151 | 152,000 |
1999/10/12 | 160 | 160 | 157 | 157 | 123,000 |
1999/10/08 | 160 | 160 | 152 | 157 | 652,000 |
1999/10/07 | 149 | 157 | 149 | 157 | 262,000 |
1999/10/06 | 149 | 149 | 147 | 148 | 83,000 |
1999/10/05 | 150 | 151 | 148 | 148 | 129,000 |
1999/10/04 | 148 | 152 | 147 | 147 | 295,000 |
1999/10/01 | 151 | 151 | 148 | 148 | 237,000 |
1999/09/30 | 150 | 152 | 148 | 151 | 178,000 |
1999/09/29 | 152 | 152 | 149 | 150 | 134,000 |
1999/09/28 | 150 | 152 | 148 | 149 | 153,000 |
1999/09/27 | 149 | 150 | 146 | 147 | 254,000 |
1999/09/24 | 153 | 154 | 146 | 148 | 410,000 |
1999/09/22 | 150 | 154 | 149 | 149 | 179,000 |
1999/09/21 | 150 | 156 | 149 | 156 | 148,000 |
1999/09/20 | 154 | 156 | 149 | 149 | 121,000 |
1999/09/17 | 149 | 156 | 148 | 149 | 351,000 |
1999/09/16 | 153 | 154 | 146 | 148 | 340,000 |
1999/09/14 | 153 | 159 | 153 | 157 | 176,000 |
1999/09/13 | 162 | 162 | 156 | 160 | 209,000 |
1999/09/10 | 153 | 163 | 153 | 162 | 1,806,000 |
1999/09/09 | 163 | 163 | 161 | 163 | 76,000 |
1999/09/08 | 164 | 164 | 161 | 161 | 136,000 |
1999/09/07 | 163 | 165 | 162 | 163 | 93,000 |
1999/09/06 | 162 | 165 | 162 | 162 | 94,000 |
1999/09/03 | 162 | 164 | 162 | 163 | 122,000 |
1999/09/02 | 162 | 163 | 162 | 162 | 183,000 |
1999/09/01 | 165 | 165 | 161 | 164 | 98,000 |
1999/08/31 | 163 | 165 | 160 | 165 | 197,000 |
1999/08/30 | 160 | 165 | 158 | 162 | 91,000 |
1999/08/27 | 162 | 162 | 157 | 160 | 320,000 |
1999/08/26 | 162 | 163 | 160 | 161 | 164,000 |
1999/08/25 | 166 | 166 | 161 | 163 | 208,000 |
1999/08/24 | 163 | 169 | 163 | 163 | 125,000 |
1999/08/23 | 171 | 172 | 160 | 160 | 396,000 |
1999/08/20 | 168 | 173 | 164 | 166 | 254,000 |
1999/08/19 | 157 | 165 | 157 | 158 | 130,000 |
1999/08/18 | 161 | 164 | 156 | 157 | 179,000 |
1999/08/17 | 162 | 167 | 159 | 160 | 347,000 |
1999/08/16 | 157 | 172 | 157 | 172 | 164,000 |
1999/08/13 | 159 | 160 | 155 | 155 | 571,000 |
1999/08/12 | 161 | 161 | 158 | 159 | 82,000 |
1999/08/11 | 156 | 161 | 156 | 161 | 123,000 |
1999/08/10 | 157 | 161 | 155 | 157 | 139,000 |
1999/08/09 | 159 | 162 | 157 | 157 | 118,000 |
1999/08/06 | 157 | 159 | 155 | 157 | 351,000 |
1999/08/05 | 161 | 164 | 156 | 161 | 275,000 |
1999/08/04 | 167 | 167 | 161 | 164 | 222,000 |
1999/08/03 | 170 | 171 | 162 | 167 | 284,000 |
1999/08/02 | 170 | 174 | 170 | 170 | 134,000 |
1999/07/30 | 172 | 174 | 171 | 171 | 215,000 |
1999/07/29 | 175 | 177 | 173 | 173 | 212,000 |
1999/07/28 | 176 | 180 | 173 | 173 | 227,000 |
1999/07/27 | 175 | 181 | 175 | 178 | 135,000 |
1999/07/26 | 175 | 178 | 174 | 175 | 101,000 |
1999/07/23 | 176 | 177 | 172 | 177 | 211,000 |
1999/07/22 | 183 | 184 | 173 | 178 | 188,000 |
1999/07/21 | 183 | 186 | 182 | 182 | 209,000 |
1999/07/19 | 172 | 183 | 172 | 183 | 161,000 |
1999/07/16 | 175 | 176 | 170 | 172 | 495,000 |
1999/07/15 | 178 | 179 | 175 | 175 | 365,000 |
1999/07/14 | 180 | 182 | 178 | 178 | 290,000 |
1999/07/13 | 180 | 186 | 176 | 178 | 289,000 |
1999/07/12 | 180 | 185 | 176 | 185 | 193,000 |
1999/07/09 | 175 | 192 | 175 | 180 | 833,000 |
1999/07/08 | 181 | 181 | 176 | 176 | 284,000 |
1999/07/07 | 181 | 183 | 180 | 180 | 235,000 |
1999/07/06 | 181 | 183 | 180 | 181 | 465,000 |
1999/07/05 | 183 | 185 | 181 | 181 | 317,000 |
1999/07/02 | 186 | 188 | 181 | 181 | 332,000 |
1999/07/01 | 196 | 196 | 185 | 185 | 210,000 |
1999/06/30 | 190 | 190 | 185 | 185 | 173,000 |
1999/06/29 | 190 | 192 | 186 | 186 | 88,000 |
1999/06/28 | 190 | 191 | 188 | 190 | 111,000 |
1999/06/25 | 187 | 193 | 185 | 185 | 125,000 |
1999/06/24 | 189 | 194 | 187 | 187 | 159,000 |
1999/06/23 | 195 | 196 | 189 | 190 | 263,000 |
1999/06/22 | 195 | 198 | 190 | 192 | 246,000 |
1999/06/21 | 199 | 199 | 193 | 198 | 219,000 |
1999/06/18 | 195 | 199 | 195 | 195 | 228,000 |
1999/06/17 | 195 | 200 | 192 | 193 | 547,000 |
1999/06/16 | 187 | 195 | 187 | 190 | 363,000 |
1999/06/15 | 191 | 195 | 185 | 187 | 177,000 |
1999/06/14 | 182 | 195 | 182 | 189 | 643,000 |
1999/06/11 | 184 | 194 | 184 | 186 | 2,721,000 |
1999/06/10 | 189 | 195 | 186 | 194 | 317,000 |
1999/06/09 | 178 | 190 | 178 | 190 | 230,000 |
1999/06/08 | 181 | 185 | 176 | 181 | 145,000 |
1999/06/07 | 183 | 185 | 183 | 185 | 233,000 |
1999/06/04 | 175 | 183 | 175 | 183 | 143,000 |
1999/06/03 | 179 | 179 | 173 | 177 | 125,000 |
1999/06/02 | 175 | 180 | 175 | 180 | 106,000 |
1999/06/01 | 174 | 185 | 171 | 184 | 256,000 |
1999/05/31 | 170 | 176 | 170 | 175 | 252,000 |
1999/05/28 | 176 | 180 | 173 | 176 | 324,000 |
1999/05/27 | 182 | 186 | 176 | 186 | 249,000 |
1999/05/26 | 180 | 186 | 180 | 184 | 226,000 |
1999/05/25 | 180 | 188 | 177 | 179 | 215,000 |
1999/05/24 | 180 | 189 | 180 | 181 | 158,000 |
1999/05/21 | 183 | 184 | 179 | 180 | 251,000 |
1999/05/20 | 181 | 186 | 178 | 178 | 439,000 |
1999/05/19 | 189 | 189 | 178 | 180 | 688,000 |
1999/05/18 | 200 | 208 | 192 | 193 | 653,000 |
1999/05/17 | 208 | 215 | 195 | 203 | 1,751,000 |
1999/05/14 | 192 | 218 | 190 | 218 | 3,276,000 |
1999/05/13 | 185 | 194 | 185 | 189 | 1,218,000 |
1999/05/12 | 178 | 189 | 178 | 185 | 1,381,000 |
1999/05/11 | 179 | 179 | 175 | 175 | 231,000 |
1999/05/10 | 175 | 178 | 171 | 178 | 177,000 |
1999/05/07 | 170 | 175 | 170 | 170 | 297,000 |
1999/05/06 | 171 | 176 | 166 | 176 | 247,000 |
1999/04/30 | 166 | 168 | 165 | 166 | 175,000 |
1999/04/28 | 172 | 173 | 166 | 168 | 174,000 |
1999/04/27 | 172 | 173 | 171 | 171 | 134,000 |
1999/04/26 | 172 | 175 | 171 | 171 | 153,000 |
1999/04/23 | 172 | 174 | 168 | 174 | 223,000 |
1999/04/22 | 170 | 172 | 166 | 172 | 178,000 |
1999/04/21 | 168 | 170 | 168 | 170 | 115,000 |
1999/04/20 | 172 | 172 | 167 | 170 | 304,000 |
1999/04/19 | 168 | 170 | 167 | 167 | 216,000 |
1999/04/16 | 167 | 173 | 167 | 171 | 174,000 |
1999/04/15 | 168 | 171 | 167 | 167 | 271,000 |
1999/04/14 | 170 | 173 | 167 | 167 | 311,000 |
1999/04/13 | 172 | 174 | 169 | 169 | 172,000 |
1999/04/12 | 165 | 175 | 165 | 167 | 179,000 |
1999/04/09 | 180 | 180 | 170 | 170 | 1,551,000 |
1999/04/08 | 166 | 171 | 165 | 166 | 320,000 |
1999/04/07 | 165 | 169 | 164 | 165 | 229,000 |
1999/04/06 | 170 | 170 | 163 | 163 | 299,000 |
1999/04/05 | 160 | 170 | 160 | 169 | 537,000 |
1999/04/02 | 157 | 161 | 153 | 158 | 128,000 |
1999/04/01 | 153 | 162 | 153 | 162 | 281,000 |
1999/03/31 | 157 | 160 | 152 | 155 | 225,000 |
1999/03/30 | 158 | 160 | 151 | 152 | 364,000 |
1999/03/29 | 165 | 165 | 155 | 155 | 92,000 |
1999/03/26 | 167 | 167 | 153 | 159 | 215,000 |
1999/03/25 | 157 | 164 | 155 | 164 | 339,000 |
1999/03/24 | 154 | 160 | 149 | 149 | 227,000 |
1999/03/23 | 161 | 164 | 152 | 153 | 387,000 |
1999/03/19 | 158 | 166 | 156 | 166 | 623,000 |
1999/03/18 | 166 | 167 | 144 | 157 | 761,000 |
1999/03/17 | 172 | 175 | 165 | 167 | 695,000 |
1999/03/16 | 179 | 180 | 168 | 176 | 1,649,000 |
1999/03/15 | 152 | 179 | 152 | 175 | 2,519,000 |
1999/03/12 | 145 | 154 | 145 | 150 | 1,879,000 |
1999/03/11 | 152 | 154 | 147 | 150 | 467,000 |
1999/03/10 | 144 | 152 | 143 | 152 | 305,000 |
1999/03/09 | 145 | 149 | 145 | 149 | 150,000 |
1999/03/08 | 149 | 152 | 146 | 150 | 229,000 |
1999/03/05 | 142 | 152 | 141 | 143 | 427,000 |
1999/03/04 | 141 | 144 | 140 | 140 | 147,000 |
1999/03/03 | 139 | 146 | 139 | 144 | 83,000 |
1999/03/02 | 148 | 148 | 139 | 139 | 253,000 |
1999/03/01 | 141 | 145 | 141 | 143 | 105,000 |
1999/02/26 | 140 | 144 | 140 | 144 | 87,000 |
1999/02/25 | 143 | 144 | 139 | 141 | 288,000 |
1999/02/24 | 145 | 146 | 143 | 143 | 98,000 |
1999/02/23 | 144 | 150 | 144 | 146 | 117,000 |
1999/02/22 | 145 | 148 | 142 | 143 | 121,000 |
1999/02/19 | 144 | 145 | 141 | 141 | 107,000 |
1999/02/18 | 147 | 147 | 143 | 146 | 78,000 |
1999/02/17 | 152 | 152 | 144 | 145 | 137,000 |
1999/02/16 | 148 | 153 | 148 | 152 | 124,000 |
1999/02/15 | 148 | 150 | 148 | 148 | 89,000 |
1999/02/12 | 145 | 151 | 145 | 145 | 251,000 |
1999/02/10 | 144 | 150 | 144 | 150 | 92,000 |
1999/02/09 | 152 | 152 | 145 | 145 | 65,000 |
1999/02/08 | 145 | 150 | 145 | 147 | 76,000 |
1999/02/05 | 153 | 153 | 145 | 150 | 192,000 |
1999/02/04 | 155 | 155 | 143 | 154 | 234,000 |
1999/02/03 | 152 | 156 | 151 | 155 | 72,000 |
1999/02/02 | 157 | 157 | 153 | 157 | 82,000 |
1999/02/01 | 154 | 158 | 154 | 156 | 76,000 |
1999/01/29 | 155 | 158 | 153 | 154 | 105,000 |
1999/01/28 | 158 | 159 | 150 | 155 | 151,000 |
1999/01/27 | 157 | 160 | 157 | 159 | 193,000 |
1999/01/26 | 157 | 160 | 155 | 157 | 255,000 |
1999/01/25 | 153 | 157 | 150 | 156 | 169,000 |
1999/01/22 | 150 | 157 | 150 | 153 | 200,000 |
1999/01/21 | 155 | 156 | 148 | 148 | 222,000 |
1999/01/20 | 148 | 154 | 148 | 152 | 220,000 |
1999/01/19 | 147 | 151 | 144 | 148 | 177,000 |
1999/01/18 | 145 | 148 | 142 | 145 | 78,000 |
1999/01/14 | 137 | 149 | 137 | 149 | 179,000 |
1999/01/13 | 136 | 140 | 136 | 138 | 70,000 |
1999/01/12 | 138 | 142 | 136 | 138 | 145,000 |
1999/01/11 | 136 | 141 | 136 | 138 | 107,000 |
1999/01/08 | 139 | 143 | 137 | 137 | 269,000 |
1999/01/07 | 146 | 147 | 139 | 139 | 172,000 |
1999/01/06 | 134 | 142 | 133 | 142 | 186,000 |
1999/01/05 | 135 | 137 | 133 | 133 | 255,000 |
1999/01/04 | 141 | 141 | 135 | 135 | 206,000 |