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 |
---|---|---|---|---|---|
2001/12/28 | 132 | 133 | 128 | 129 | 83,000 |
2001/12/27 | 126 | 132 | 126 | 132 | 184,000 |
2001/12/26 | 128 | 131 | 128 | 128 | 136,000 |
2001/12/25 | 129 | 131 | 128 | 128 | 258,000 |
2001/12/21 | 126 | 130 | 126 | 130 | 161,000 |
2001/12/20 | 128 | 128 | 122 | 126 | 258,000 |
2001/12/19 | 123 | 125 | 120 | 125 | 684,000 |
2001/12/18 | 133 | 133 | 121 | 124 | 416,000 |
2001/12/17 | 134 | 135 | 132 | 132 | 174,000 |
2001/12/14 | 138 | 138 | 132 | 135 | 3,186,000 |
2001/12/13 | 138 | 138 | 132 | 134 | 237,000 |
2001/12/12 | 134 | 139 | 134 | 138 | 238,000 |
2001/12/11 | 136 | 137 | 135 | 135 | 133,000 |
2001/12/10 | 135 | 140 | 134 | 136 | 226,000 |
2001/12/07 | 136 | 138 | 135 | 135 | 148,000 |
2001/12/06 | 137 | 140 | 136 | 136 | 286,000 |
2001/12/05 | 136 | 137 | 135 | 136 | 162,000 |
2001/12/04 | 137 | 138 | 135 | 138 | 177,000 |
2001/12/03 | 140 | 141 | 137 | 137 | 217,000 |
2001/11/30 | 139 | 141 | 138 | 141 | 158,000 |
2001/11/29 | 138 | 141 | 138 | 141 | 181,000 |
2001/11/28 | 141 | 142 | 138 | 138 | 153,000 |
2001/11/27 | 140 | 143 | 139 | 141 | 241,000 |
2001/11/26 | 141 | 142 | 139 | 142 | 300,000 |
2001/11/22 | 142 | 142 | 138 | 140 | 293,000 |
2001/11/21 | 137 | 143 | 137 | 141 | 316,000 |
2001/11/20 | 140 | 140 | 136 | 138 | 189,000 |
2001/11/19 | 140 | 140 | 137 | 139 | 236,000 |
2001/11/16 | 135 | 140 | 133 | 138 | 343,000 |
2001/11/15 | 135 | 137 | 134 | 137 | 129,000 |
2001/11/14 | 136 | 136 | 134 | 134 | 77,000 |
2001/11/13 | 135 | 136 | 134 | 134 | 87,000 |
2001/11/12 | 137 | 137 | 135 | 135 | 96,000 |
2001/11/09 | 139 | 141 | 135 | 135 | 457,000 |
2001/11/08 | 139 | 141 | 138 | 141 | 107,000 |
2001/11/07 | 143 | 143 | 139 | 139 | 249,000 |
2001/11/06 | 140 | 142 | 139 | 141 | 210,000 |
2001/11/05 | 138 | 139 | 136 | 138 | 131,000 |
2001/11/02 | 139 | 139 | 135 | 136 | 198,000 |
2001/11/01 | 143 | 143 | 137 | 137 | 282,000 |
2001/10/31 | 142 | 143 | 141 | 141 | 172,000 |
2001/10/30 | 140 | 142 | 140 | 141 | 117,000 |
2001/10/29 | 141 | 142 | 140 | 141 | 100,000 |
2001/10/26 | 142 | 144 | 140 | 140 | 258,000 |
2001/10/25 | 140 | 145 | 140 | 143 | 335,000 |
2001/10/24 | 141 | 145 | 140 | 141 | 335,000 |
2001/10/23 | 139 | 142 | 138 | 142 | 186,000 |
2001/10/22 | 139 | 140 | 137 | 137 | 182,000 |
2001/10/19 | 140 | 142 | 139 | 139 | 175,000 |
2001/10/18 | 142 | 144 | 140 | 140 | 205,000 |
2001/10/17 | 146 | 146 | 142 | 142 | 346,000 |
2001/10/16 | 145 | 149 | 145 | 148 | 335,000 |
2001/10/15 | 149 | 150 | 146 | 146 | 350,000 |
2001/10/12 | 145 | 148 | 140 | 148 | 1,545,000 |
2001/10/11 | 143 | 143 | 140 | 142 | 207,000 |
2001/10/10 | 140 | 143 | 140 | 140 | 226,000 |
2001/10/09 | 143 | 143 | 140 | 141 | 224,000 |
2001/10/05 | 145 | 145 | 142 | 144 | 324,000 |
2001/10/04 | 140 | 145 | 138 | 145 | 358,000 |
2001/10/03 | 141 | 141 | 138 | 138 | 233,000 |
2001/10/02 | 140 | 142 | 138 | 139 | 233,000 |
2001/10/01 | 136 | 140 | 133 | 140 | 361,000 |
2001/09/28 | 138 | 142 | 135 | 138 | 220,000 |
2001/09/27 | 137 | 138 | 135 | 138 | 183,000 |
2001/09/26 | 133 | 136 | 133 | 134 | 157,000 |
2001/09/25 | 138 | 138 | 133 | 134 | 243,000 |
2001/09/21 | 132 | 134 | 130 | 130 | 355,000 |
2001/09/20 | 140 | 140 | 135 | 135 | 236,000 |
2001/09/19 | 138 | 143 | 137 | 137 | 301,000 |
2001/09/18 | 138 | 145 | 138 | 142 | 374,000 |
2001/09/17 | 145 | 145 | 135 | 137 | 369,000 |
2001/09/14 | 133 | 145 | 133 | 145 | 1,275,000 |
2001/09/13 | 130 | 142 | 129 | 133 | 807,000 |
2001/09/12 | 127 | 137 | 127 | 128 | 897,000 |
2001/09/11 | 136 | 145 | 130 | 130 | 1,380,000 |
2001/09/10 | 132 | 134 | 126 | 126 | 471,000 |
2001/09/07 | 137 | 138 | 134 | 134 | 238,000 |
2001/09/06 | 135 | 139 | 134 | 136 | 359,000 |
2001/09/05 | 138 | 139 | 134 | 135 | 383,000 |
2001/09/04 | 139 | 141 | 138 | 141 | 243,000 |
2001/09/03 | 139 | 140 | 138 | 138 | 177,000 |
2001/08/31 | 141 | 142 | 138 | 138 | 333,000 |
2001/08/30 | 142 | 143 | 141 | 143 | 265,000 |
2001/08/29 | 143 | 145 | 142 | 142 | 207,000 |
2001/08/28 | 143 | 145 | 143 | 143 | 207,000 |
2001/08/27 | 144 | 144 | 143 | 143 | 142,000 |
2001/08/24 | 142 | 144 | 141 | 142 | 235,000 |
2001/08/23 | 143 | 144 | 142 | 142 | 318,000 |
2001/08/22 | 142 | 145 | 141 | 142 | 230,000 |
2001/08/21 | 142 | 144 | 141 | 142 | 248,000 |
2001/08/20 | 144 | 145 | 140 | 141 | 373,000 |
2001/08/17 | 146 | 146 | 143 | 144 | 259,000 |
2001/08/16 | 147 | 147 | 145 | 145 | 261,000 |
2001/08/15 | 152 | 152 | 147 | 147 | 196,000 |
2001/08/14 | 146 | 152 | 145 | 152 | 248,000 |
2001/08/13 | 146 | 148 | 144 | 144 | 184,000 |
2001/08/10 | 146 | 151 | 145 | 148 | 543,000 |
2001/08/09 | 150 | 150 | 145 | 146 | 213,000 |
2001/08/08 | 150 | 151 | 147 | 147 | 110,000 |
2001/08/07 | 149 | 151 | 147 | 149 | 200,000 |
2001/08/06 | 144 | 149 | 144 | 149 | 190,000 |
2001/08/03 | 146 | 147 | 145 | 145 | 97,000 |
2001/08/02 | 145 | 148 | 144 | 146 | 360,000 |
2001/08/01 | 144 | 145 | 143 | 143 | 176,000 |
2001/07/31 | 142 | 146 | 142 | 145 | 265,000 |
2001/07/30 | 151 | 153 | 142 | 145 | 231,000 |
2001/07/27 | 145 | 150 | 145 | 148 | 196,000 |
2001/07/26 | 142 | 146 | 142 | 145 | 106,000 |
2001/07/25 | 143 | 144 | 141 | 142 | 180,000 |
2001/07/24 | 143 | 145 | 140 | 144 | 249,000 |
2001/07/23 | 150 | 150 | 145 | 145 | 205,000 |
2001/07/19 | 150 | 150 | 148 | 148 | 146,000 |
2001/07/18 | 148 | 151 | 148 | 150 | 159,000 |
2001/07/17 | 149 | 150 | 148 | 150 | 133,000 |
2001/07/16 | 151 | 152 | 150 | 151 | 77,000 |
2001/07/13 | 151 | 154 | 150 | 151 | 792,000 |
2001/07/12 | 152 | 154 | 149 | 153 | 146,000 |
2001/07/11 | 151 | 152 | 149 | 149 | 176,000 |
2001/07/10 | 150 | 152 | 150 | 150 | 148,000 |
2001/07/09 | 150 | 153 | 150 | 153 | 169,000 |
2001/07/06 | 156 | 156 | 152 | 152 | 226,000 |
2001/07/05 | 151 | 156 | 149 | 156 | 371,000 |
2001/07/04 | 157 | 158 | 153 | 153 | 244,000 |
2001/07/03 | 157 | 158 | 156 | 158 | 160,000 |
2001/07/02 | 159 | 160 | 152 | 158 | 247,000 |
2001/06/29 | 165 | 165 | 159 | 162 | 277,000 |
2001/06/28 | 163 | 164 | 157 | 158 | 274,000 |
2001/06/27 | 157 | 168 | 157 | 165 | 891,000 |
2001/06/26 | 153 | 161 | 153 | 161 | 324,000 |
2001/06/25 | 154 | 156 | 153 | 153 | 165,000 |
2001/06/22 | 156 | 156 | 153 | 154 | 179,000 |
2001/06/21 | 156 | 158 | 155 | 155 | 293,000 |
2001/06/20 | 154 | 156 | 153 | 156 | 302,000 |
2001/06/19 | 154 | 160 | 151 | 153 | 573,000 |
2001/06/18 | 154 | 155 | 151 | 153 | 220,000 |
2001/06/15 | 151 | 153 | 149 | 152 | 321,000 |
2001/06/14 | 150 | 152 | 147 | 152 | 273,000 |
2001/06/13 | 148 | 152 | 148 | 148 | 234,000 |
2001/06/12 | 148 | 151 | 147 | 147 | 457,000 |
2001/06/11 | 147 | 150 | 145 | 147 | 262,000 |
2001/06/08 | 147 | 148 | 143 | 147 | 2,128,000 |
2001/06/07 | 144 | 144 | 142 | 142 | 202,000 |
2001/06/06 | 147 | 147 | 144 | 145 | 113,000 |
2001/06/05 | 146 | 146 | 143 | 146 | 313,000 |
2001/06/04 | 145 | 145 | 142 | 145 | 132,000 |
2001/06/01 | 146 | 146 | 144 | 145 | 177,000 |
2001/05/31 | 147 | 148 | 145 | 146 | 246,000 |
2001/05/30 | 150 | 150 | 147 | 147 | 251,000 |
2001/05/29 | 150 | 152 | 150 | 150 | 190,000 |
2001/05/28 | 152 | 153 | 150 | 150 | 139,000 |
2001/05/25 | 152 | 154 | 151 | 153 | 348,000 |
2001/05/24 | 152 | 154 | 151 | 153 | 316,000 |
2001/05/23 | 153 | 154 | 151 | 152 | 295,000 |
2001/05/22 | 153 | 154 | 151 | 151 | 231,000 |
2001/05/21 | 152 | 154 | 152 | 154 | 275,000 |
2001/05/18 | 153 | 155 | 151 | 152 | 358,000 |
2001/05/17 | 154 | 154 | 150 | 151 | 390,000 |
2001/05/16 | 156 | 156 | 152 | 152 | 237,000 |
2001/05/15 | 154 | 157 | 152 | 156 | 379,000 |
2001/05/14 | 158 | 158 | 154 | 154 | 250,000 |
2001/05/11 | 157 | 158 | 156 | 157 | 820,000 |
2001/05/10 | 155 | 158 | 155 | 155 | 297,000 |
2001/05/09 | 158 | 158 | 152 | 153 | 478,000 |
2001/05/08 | 162 | 164 | 151 | 158 | 269,000 |
2001/05/07 | 168 | 169 | 163 | 163 | 280,000 |
2001/05/02 | 173 | 174 | 167 | 168 | 277,000 |
2001/05/01 | 171 | 173 | 168 | 173 | 308,000 |
2001/04/27 | 171 | 172 | 166 | 166 | 303,000 |
2001/04/26 | 170 | 174 | 169 | 170 | 567,000 |
2001/04/25 | 168 | 172 | 167 | 169 | 301,000 |
2001/04/24 | 165 | 170 | 161 | 170 | 382,000 |
2001/04/23 | 169 | 172 | 161 | 165 | 263,000 |
2001/04/20 | 169 | 170 | 164 | 164 | 396,000 |
2001/04/19 | 172 | 172 | 169 | 169 | 482,000 |
2001/04/18 | 166 | 173 | 166 | 172 | 723,000 |
2001/04/17 | 163 | 174 | 163 | 165 | 1,115,000 |
2001/04/16 | 163 | 165 | 158 | 161 | 669,000 |
2001/04/13 | 154 | 163 | 152 | 163 | 1,506,000 |
2001/04/12 | 153 | 155 | 150 | 151 | 239,000 |
2001/04/11 | 151 | 155 | 149 | 155 | 520,000 |
2001/04/10 | 149 | 149 | 147 | 147 | 263,000 |
2001/04/09 | 153 | 153 | 147 | 147 | 296,000 |
2001/04/06 | 156 | 157 | 150 | 152 | 443,000 |
2001/04/05 | 154 | 157 | 152 | 152 | 332,000 |
2001/04/04 | 150 | 153 | 149 | 153 | 306,000 |
2001/04/03 | 152 | 154 | 149 | 151 | 177,000 |
2001/04/02 | 148 | 151 | 146 | 148 | 181,000 |
2001/03/30 | 152 | 154 | 148 | 148 | 225,000 |
2001/03/29 | 154 | 156 | 152 | 152 | 337,000 |
2001/03/28 | 155 | 156 | 152 | 152 | 226,000 |
2001/03/27 | 155 | 156 | 151 | 152 | 252,000 |
2001/03/26 | 154 | 157 | 151 | 157 | 704,000 |
2001/03/23 | 150 | 153 | 148 | 150 | 203,000 |
2001/03/22 | 148 | 153 | 145 | 149 | 232,000 |
2001/03/21 | 146 | 153 | 143 | 153 | 401,000 |
2001/03/19 | 145 | 147 | 142 | 143 | 203,000 |
2001/03/16 | 142 | 146 | 140 | 141 | 209,000 |
2001/03/15 | 140 | 145 | 138 | 142 | 225,000 |
2001/03/14 | 140 | 145 | 140 | 145 | 236,000 |
2001/03/13 | 142 | 145 | 140 | 140 | 484,000 |
2001/03/12 | 144 | 146 | 143 | 143 | 242,000 |
2001/03/09 | 143 | 149 | 143 | 147 | 1,769,000 |
2001/03/08 | 147 | 150 | 146 | 146 | 264,000 |
2001/03/07 | 145 | 149 | 144 | 149 | 270,000 |
2001/03/06 | 143 | 149 | 143 | 145 | 225,000 |
2001/03/05 | 144 | 150 | 143 | 143 | 268,000 |
2001/03/02 | 148 | 154 | 146 | 146 | 328,000 |
2001/03/01 | 154 | 155 | 149 | 154 | 423,000 |
2001/02/28 | 152 | 154 | 151 | 154 | 356,000 |
2001/02/27 | 150 | 154 | 149 | 151 | 398,000 |
2001/02/26 | 146 | 150 | 144 | 148 | 166,000 |
2001/02/23 | 145 | 148 | 145 | 146 | 200,000 |
2001/02/22 | 148 | 150 | 145 | 146 | 143,000 |
2001/02/21 | 150 | 150 | 147 | 148 | 118,000 |
2001/02/20 | 151 | 152 | 149 | 150 | 153,000 |
2001/02/19 | 148 | 150 | 148 | 148 | 163,000 |
2001/02/16 | 152 | 152 | 149 | 149 | 273,000 |
2001/02/15 | 150 | 152 | 149 | 152 | 432,000 |
2001/02/14 | 147 | 150 | 146 | 149 | 474,000 |
2001/02/13 | 147 | 148 | 145 | 146 | 132,000 |
2001/02/09 | 144 | 148 | 142 | 148 | 862,000 |
2001/02/08 | 144 | 145 | 139 | 144 | 208,000 |
2001/02/07 | 142 | 144 | 141 | 144 | 149,000 |
2001/02/06 | 142 | 143 | 140 | 140 | 129,000 |
2001/02/05 | 142 | 143 | 140 | 140 | 157,000 |
2001/02/02 | 138 | 142 | 138 | 141 | 162,000 |
2001/02/01 | 141 | 142 | 138 | 138 | 108,000 |
2001/01/31 | 140 | 141 | 138 | 141 | 130,000 |
2001/01/30 | 142 | 142 | 133 | 141 | 229,000 |
2001/01/29 | 133 | 145 | 133 | 142 | 384,000 |
2001/01/26 | 133 | 135 | 131 | 133 | 346,000 |
2001/01/25 | 135 | 136 | 133 | 133 | 67,000 |
2001/01/24 | 136 | 136 | 133 | 133 | 98,000 |
2001/01/23 | 135 | 136 | 134 | 135 | 77,000 |
2001/01/22 | 137 | 138 | 133 | 135 | 104,000 |
2001/01/19 | 132 | 135 | 132 | 132 | 192,000 |
2001/01/18 | 132 | 134 | 132 | 132 | 171,000 |
2001/01/17 | 134 | 135 | 131 | 132 | 182,000 |
2001/01/16 | 134 | 134 | 131 | 133 | 100,000 |
2001/01/15 | 136 | 138 | 132 | 132 | 90,000 |
2001/01/12 | 132 | 134 | 131 | 131 | 596,000 |
2001/01/11 | 133 | 134 | 131 | 131 | 128,000 |
2001/01/10 | 131 | 133 | 131 | 131 | 129,000 |
2001/01/09 | 133 | 135 | 131 | 131 | 100,000 |
2001/01/05 | 139 | 140 | 133 | 133 | 197,000 |
2001/01/04 | 142 | 142 | 137 | 139 | 193,000 |