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 |
---|---|---|---|---|---|
2000/12/29 | 142 | 142 | 140 | 140 | 117,000 |
2000/12/28 | 141 | 142 | 141 | 142 | 98,000 |
2000/12/27 | 141 | 142 | 140 | 142 | 499,000 |
2000/12/26 | 143 | 143 | 140 | 142 | 167,000 |
2000/12/25 | 142 | 143 | 140 | 143 | 185,000 |
2000/12/22 | 142 | 143 | 140 | 140 | 251,000 |
2000/12/21 | 142 | 144 | 140 | 142 | 507,000 |
2000/12/20 | 143 | 144 | 141 | 141 | 348,000 |
2000/12/19 | 143 | 144 | 142 | 142 | 199,000 |
2000/12/18 | 143 | 144 | 142 | 142 | 161,000 |
2000/12/15 | 147 | 147 | 143 | 143 | 195,000 |
2000/12/14 | 148 | 148 | 145 | 145 | 100,000 |
2000/12/13 | 147 | 148 | 145 | 145 | 233,000 |
2000/12/12 | 147 | 147 | 145 | 145 | 177,000 |
2000/12/11 | 145 | 146 | 143 | 143 | 219,000 |
2000/12/08 | 142 | 144 | 142 | 142 | 2,049,000 |
2000/12/07 | 143 | 144 | 142 | 142 | 232,000 |
2000/12/06 | 144 | 145 | 143 | 143 | 215,000 |
2000/12/05 | 144 | 145 | 143 | 143 | 446,000 |
2000/12/04 | 149 | 149 | 144 | 146 | 549,000 |
2000/12/01 | 147 | 149 | 145 | 147 | 493,000 |
2000/11/30 | 141 | 147 | 141 | 146 | 420,000 |
2000/11/29 | 142 | 142 | 141 | 141 | 79,000 |
2000/11/28 | 141 | 143 | 141 | 141 | 134,000 |
2000/11/27 | 141 | 143 | 140 | 143 | 149,000 |
2000/11/24 | 139 | 143 | 139 | 140 | 154,000 |
2000/11/22 | 142 | 142 | 139 | 140 | 157,000 |
2000/11/21 | 141 | 141 | 140 | 140 | 146,000 |
2000/11/20 | 143 | 143 | 140 | 142 | 162,000 |
2000/11/17 | 143 | 144 | 141 | 141 | 158,000 |
2000/11/16 | 143 | 144 | 141 | 141 | 133,000 |
2000/11/15 | 145 | 145 | 141 | 143 | 86,000 |
2000/11/14 | 140 | 143 | 138 | 143 | 94,000 |
2000/11/13 | 142 | 142 | 138 | 138 | 188,000 |
2000/11/10 | 140 | 146 | 140 | 143 | 532,000 |
2000/11/09 | 145 | 147 | 139 | 139 | 429,000 |
2000/11/08 | 145 | 146 | 143 | 145 | 212,000 |
2000/11/07 | 143 | 145 | 139 | 145 | 172,000 |
2000/11/06 | 139 | 143 | 135 | 143 | 162,000 |
2000/11/02 | 140 | 142 | 137 | 138 | 160,000 |
2000/11/01 | 135 | 140 | 135 | 139 | 118,000 |
2000/10/31 | 138 | 138 | 135 | 138 | 171,000 |
2000/10/30 | 135 | 138 | 132 | 138 | 260,000 |
2000/10/27 | 138 | 140 | 132 | 132 | 386,000 |
2000/10/26 | 135 | 142 | 133 | 142 | 226,000 |
2000/10/25 | 134 | 136 | 132 | 136 | 161,000 |
2000/10/24 | 133 | 134 | 132 | 134 | 74,000 |
2000/10/23 | 133 | 134 | 132 | 132 | 112,000 |
2000/10/20 | 135 | 135 | 132 | 133 | 341,000 |
2000/10/19 | 136 | 136 | 133 | 134 | 148,000 |
2000/10/18 | 137 | 137 | 134 | 136 | 182,000 |
2000/10/17 | 136 | 138 | 134 | 136 | 176,000 |
2000/10/16 | 136 | 136 | 134 | 136 | 179,000 |
2000/10/13 | 136 | 137 | 135 | 135 | 515,000 |
2000/10/12 | 135 | 138 | 135 | 138 | 145,000 |
2000/10/11 | 138 | 138 | 135 | 137 | 166,000 |
2000/10/10 | 139 | 140 | 135 | 135 | 156,000 |
2000/10/06 | 141 | 141 | 138 | 140 | 103,000 |
2000/10/05 | 138 | 142 | 138 | 141 | 158,000 |
2000/10/04 | 138 | 141 | 137 | 141 | 162,000 |
2000/10/03 | 140 | 140 | 138 | 138 | 114,000 |
2000/10/02 | 139 | 139 | 137 | 139 | 138,000 |
2000/09/29 | 140 | 142 | 138 | 138 | 214,000 |
2000/09/28 | 142 | 142 | 140 | 141 | 165,000 |
2000/09/27 | 142 | 142 | 140 | 142 | 165,000 |
2000/09/26 | 142 | 142 | 140 | 142 | 106,000 |
2000/09/25 | 140 | 142 | 139 | 142 | 139,000 |
2000/09/22 | 139 | 142 | 139 | 142 | 138,000 |
2000/09/21 | 141 | 142 | 139 | 139 | 157,000 |
2000/09/20 | 142 | 142 | 140 | 141 | 194,000 |
2000/09/19 | 140 | 142 | 140 | 140 | 160,000 |
2000/09/18 | 141 | 141 | 134 | 139 | 232,000 |
2000/09/14 | 144 | 144 | 140 | 143 | 269,000 |
2000/09/13 | 144 | 144 | 142 | 144 | 110,000 |
2000/09/12 | 143 | 143 | 141 | 143 | 135,000 |
2000/09/11 | 144 | 144 | 141 | 142 | 134,000 |
2000/09/08 | 144 | 145 | 141 | 142 | 1,246,000 |
2000/09/07 | 144 | 144 | 142 | 143 | 78,000 |
2000/09/06 | 144 | 145 | 142 | 144 | 115,000 |
2000/09/05 | 143 | 144 | 142 | 142 | 104,000 |
2000/09/04 | 142 | 144 | 141 | 141 | 124,000 |
2000/09/01 | 143 | 144 | 142 | 142 | 104,000 |
2000/08/31 | 144 | 145 | 142 | 145 | 157,000 |
2000/08/30 | 146 | 146 | 142 | 142 | 170,000 |
2000/08/29 | 144 | 146 | 143 | 144 | 149,000 |
2000/08/28 | 145 | 147 | 144 | 146 | 161,000 |
2000/08/25 | 145 | 148 | 143 | 146 | 137,000 |
2000/08/24 | 143 | 149 | 143 | 147 | 289,000 |
2000/08/23 | 146 | 148 | 142 | 142 | 175,000 |
2000/08/22 | 144 | 151 | 143 | 151 | 195,000 |
2000/08/21 | 144 | 144 | 142 | 143 | 119,000 |
2000/08/18 | 143 | 145 | 141 | 145 | 256,000 |
2000/08/17 | 142 | 144 | 142 | 143 | 147,000 |
2000/08/16 | 142 | 144 | 142 | 144 | 103,000 |
2000/08/15 | 143 | 145 | 141 | 144 | 211,000 |
2000/08/14 | 144 | 146 | 143 | 143 | 111,000 |
2000/08/11 | 144 | 146 | 143 | 144 | 709,000 |
2000/08/10 | 143 | 146 | 143 | 146 | 111,000 |
2000/08/09 | 143 | 145 | 141 | 145 | 119,000 |
2000/08/08 | 143 | 144 | 141 | 142 | 164,000 |
2000/08/07 | 142 | 145 | 142 | 144 | 119,000 |
2000/08/04 | 143 | 144 | 141 | 144 | 243,000 |
2000/08/03 | 142 | 145 | 142 | 142 | 203,000 |
2000/08/02 | 143 | 145 | 143 | 145 | 56,000 |
2000/08/01 | 141 | 143 | 140 | 142 | 187,000 |
2000/07/31 | 145 | 146 | 142 | 142 | 173,000 |
2000/07/28 | 148 | 149 | 145 | 146 | 163,000 |
2000/07/27 | 148 | 150 | 145 | 148 | 225,000 |
2000/07/26 | 150 | 150 | 146 | 146 | 99,000 |
2000/07/25 | 145 | 151 | 145 | 151 | 135,000 |
2000/07/24 | 150 | 150 | 145 | 145 | 198,000 |
2000/07/21 | 153 | 154 | 149 | 151 | 87,000 |
2000/07/19 | 151 | 151 | 147 | 148 | 261,000 |
2000/07/18 | 153 | 156 | 151 | 152 | 199,000 |
2000/07/17 | 154 | 159 | 154 | 157 | 140,000 |
2000/07/14 | 151 | 160 | 151 | 157 | 451,000 |
2000/07/13 | 159 | 159 | 152 | 153 | 324,000 |
2000/07/12 | 159 | 159 | 156 | 158 | 243,000 |
2000/07/11 | 157 | 161 | 156 | 157 | 179,000 |
2000/07/10 | 160 | 160 | 157 | 157 | 122,000 |
2000/07/07 | 159 | 160 | 156 | 160 | 238,000 |
2000/07/06 | 161 | 162 | 158 | 160 | 164,000 |
2000/07/05 | 166 | 166 | 160 | 161 | 308,000 |
2000/07/04 | 169 | 169 | 165 | 165 | 553,000 |
2000/07/03 | 165 | 168 | 163 | 167 | 570,000 |
2000/06/30 | 163 | 164 | 160 | 163 | 278,000 |
2000/06/29 | 162 | 164 | 160 | 161 | 200,000 |
2000/06/28 | 164 | 168 | 162 | 164 | 531,000 |
2000/06/27 | 156 | 164 | 155 | 163 | 816,000 |
2000/06/26 | 154 | 156 | 150 | 155 | 503,000 |
2000/06/23 | 149 | 154 | 149 | 152 | 222,000 |
2000/06/22 | 150 | 154 | 148 | 149 | 248,000 |
2000/06/21 | 151 | 154 | 150 | 154 | 209,000 |
2000/06/20 | 154 | 155 | 151 | 154 | 151,000 |
2000/06/19 | 158 | 159 | 153 | 153 | 165,000 |
2000/06/16 | 154 | 159 | 153 | 156 | 707,000 |
2000/06/15 | 152 | 154 | 151 | 151 | 242,000 |
2000/06/14 | 155 | 155 | 151 | 154 | 293,000 |
2000/06/13 | 153 | 154 | 150 | 154 | 310,000 |
2000/06/12 | 148 | 151 | 147 | 150 | 386,000 |
2000/06/09 | 141 | 149 | 141 | 144 | 1,530,000 |
2000/06/08 | 146 | 147 | 145 | 145 | 142,000 |
2000/06/07 | 142 | 145 | 141 | 144 | 238,000 |
2000/06/06 | 141 | 142 | 141 | 141 | 118,000 |
2000/06/05 | 141 | 143 | 141 | 142 | 130,000 |
2000/06/02 | 141 | 144 | 141 | 143 | 201,000 |
2000/06/01 | 141 | 145 | 141 | 145 | 95,000 |
2000/05/31 | 139 | 143 | 139 | 140 | 125,000 |
2000/05/30 | 144 | 144 | 141 | 142 | 118,000 |
2000/05/29 | 139 | 146 | 139 | 146 | 219,000 |
2000/05/26 | 144 | 145 | 142 | 142 | 204,000 |
2000/05/25 | 145 | 146 | 143 | 146 | 143,000 |
2000/05/24 | 146 | 147 | 144 | 144 | 215,000 |
2000/05/23 | 147 | 147 | 145 | 147 | 152,000 |
2000/05/22 | 147 | 147 | 143 | 147 | 293,000 |
2000/05/19 | 147 | 148 | 142 | 142 | 361,000 |
2000/05/18 | 143 | 152 | 141 | 147 | 369,000 |
2000/05/17 | 143 | 143 | 141 | 142 | 111,000 |
2000/05/16 | 145 | 146 | 143 | 143 | 113,000 |
2000/05/15 | 147 | 150 | 142 | 145 | 165,000 |
2000/05/12 | 145 | 145 | 141 | 142 | 927,000 |
2000/05/11 | 144 | 147 | 142 | 145 | 206,000 |
2000/05/10 | 144 | 147 | 143 | 147 | 307,000 |
2000/05/09 | 140 | 145 | 139 | 144 | 386,000 |
2000/05/08 | 139 | 140 | 135 | 138 | 201,000 |
2000/05/02 | 133 | 136 | 133 | 135 | 98,000 |
2000/05/01 | 134 | 135 | 132 | 133 | 120,000 |
2000/04/28 | 133 | 137 | 130 | 130 | 271,000 |
2000/04/27 | 134 | 136 | 132 | 135 | 293,000 |
2000/04/26 | 138 | 138 | 133 | 134 | 548,000 |
2000/04/25 | 138 | 143 | 135 | 137 | 363,000 |
2000/04/24 | 139 | 143 | 135 | 140 | 1,035,000 |
2000/04/21 | 139 | 142 | 111 | 123 | 2,160,000 |
2000/04/20 | 145 | 148 | 138 | 138 | 943,000 |
2000/04/19 | 140 | 151 | 138 | 149 | 1,015,000 |
2000/04/18 | 145 | 151 | 137 | 144 | 709,000 |
2000/04/17 | 143 | 160 | 143 | 152 | 562,000 |
2000/04/14 | 158 | 160 | 155 | 158 | 701,000 |
2000/04/13 | 155 | 160 | 155 | 158 | 436,000 |
2000/04/12 | 152 | 155 | 151 | 155 | 249,000 |
2000/04/11 | 153 | 154 | 151 | 152 | 89,000 |
2000/04/10 | 153 | 154 | 151 | 153 | 115,000 |
2000/04/07 | 155 | 155 | 151 | 153 | 128,000 |
2000/04/06 | 152 | 155 | 149 | 155 | 282,000 |
2000/04/05 | 148 | 152 | 148 | 152 | 186,000 |
2000/04/04 | 152 | 152 | 147 | 150 | 229,000 |
2000/04/03 | 146 | 153 | 146 | 150 | 298,000 |
2000/03/31 | 147 | 149 | 141 | 145 | 245,000 |
2000/03/30 | 146 | 149 | 142 | 143 | 344,000 |
2000/03/29 | 150 | 152 | 148 | 148 | 129,000 |
2000/03/28 | 152 | 154 | 146 | 153 | 156,000 |
2000/03/27 | 154 | 156 | 146 | 152 | 582,000 |
2000/03/24 | 148 | 154 | 148 | 154 | 395,000 |
2000/03/23 | 150 | 150 | 146 | 147 | 155,000 |
2000/03/22 | 143 | 154 | 143 | 154 | 191,000 |
2000/03/21 | 149 | 149 | 144 | 146 | 107,000 |
2000/03/17 | 147 | 151 | 142 | 151 | 241,000 |
2000/03/16 | 151 | 154 | 145 | 147 | 207,000 |
2000/03/15 | 154 | 154 | 150 | 151 | 193,000 |
2000/03/14 | 157 | 158 | 150 | 153 | 269,000 |
2000/03/13 | 150 | 158 | 150 | 158 | 467,000 |
2000/03/10 | 153 | 153 | 146 | 147 | 1,890,000 |
2000/03/09 | 144 | 150 | 144 | 145 | 273,000 |
2000/03/08 | 145 | 149 | 143 | 145 | 175,000 |
2000/03/07 | 146 | 150 | 143 | 150 | 406,000 |
2000/03/06 | 139 | 148 | 136 | 147 | 397,000 |
2000/03/03 | 133 | 137 | 133 | 136 | 160,000 |
2000/03/02 | 131 | 135 | 131 | 133 | 188,000 |
2000/03/01 | 131 | 135 | 131 | 133 | 143,000 |
2000/02/29 | 131 | 135 | 131 | 135 | 198,000 |
2000/02/28 | 132 | 134 | 130 | 132 | 187,000 |
2000/02/25 | 134 | 137 | 130 | 137 | 643,000 |
2000/02/24 | 138 | 140 | 134 | 134 | 284,000 |
2000/02/23 | 138 | 141 | 138 | 138 | 181,000 |
2000/02/22 | 140 | 142 | 139 | 139 | 410,000 |
2000/02/21 | 145 | 145 | 141 | 141 | 112,000 |
2000/02/18 | 142 | 148 | 140 | 141 | 340,000 |
2000/02/17 | 148 | 151 | 143 | 143 | 176,000 |
2000/02/16 | 146 | 153 | 144 | 153 | 352,000 |
2000/02/15 | 140 | 148 | 140 | 147 | 303,000 |
2000/02/14 | 145 | 147 | 142 | 144 | 180,000 |
2000/02/10 | 142 | 146 | 142 | 142 | 430,000 |
2000/02/09 | 146 | 146 | 138 | 144 | 182,000 |
2000/02/08 | 138 | 147 | 138 | 147 | 135,000 |
2000/02/07 | 139 | 142 | 138 | 141 | 132,000 |
2000/02/04 | 141 | 142 | 138 | 138 | 246,000 |
2000/02/03 | 142 | 143 | 140 | 140 | 130,000 |
2000/02/02 | 145 | 145 | 140 | 140 | 274,000 |
2000/02/01 | 141 | 146 | 140 | 141 | 198,000 |
2000/01/31 | 142 | 144 | 138 | 144 | 217,000 |
2000/01/28 | 142 | 148 | 138 | 140 | 463,000 |
2000/01/27 | 142 | 147 | 141 | 143 | 199,000 |
2000/01/26 | 147 | 147 | 142 | 143 | 146,000 |
2000/01/25 | 146 | 152 | 142 | 144 | 275,000 |
2000/01/24 | 153 | 157 | 147 | 147 | 152,000 |
2000/01/21 | 156 | 160 | 151 | 153 | 337,000 |
2000/01/20 | 157 | 164 | 154 | 163 | 388,000 |
2000/01/19 | 147 | 157 | 147 | 152 | 173,000 |
2000/01/18 | 157 | 157 | 147 | 152 | 195,000 |
2000/01/17 | 145 | 163 | 144 | 160 | 391,000 |
2000/01/14 | 140 | 145 | 138 | 141 | 493,000 |
2000/01/13 | 138 | 143 | 137 | 139 | 183,000 |
2000/01/12 | 136 | 138 | 135 | 137 | 251,000 |
2000/01/11 | 137 | 138 | 135 | 135 | 236,000 |
2000/01/07 | 138 | 141 | 136 | 137 | 211,000 |
2000/01/06 | 136 | 138 | 135 | 135 | 194,000 |
2000/01/05 | 137 | 145 | 135 | 135 | 218,000 |
2000/01/04 | 135 | 135 | 133 | 133 | 163,000 |