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 |
---|---|---|---|---|---|
2002/12/30 | 114 | 114 | 113 | 113 | 271,000 |
2002/12/27 | 115 | 117 | 114 | 115 | 1,027,000 |
2002/12/26 | 112 | 115 | 112 | 114 | 776,000 |
2002/12/25 | 112 | 115 | 112 | 112 | 855,000 |
2002/12/24 | 111 | 113 | 110 | 112 | 442,000 |
2002/12/20 | 111 | 111 | 109 | 110 | 260,000 |
2002/12/19 | 109 | 111 | 108 | 111 | 322,000 |
2002/12/18 | 110 | 112 | 109 | 109 | 325,000 |
2002/12/17 | 114 | 114 | 110 | 110 | 443,000 |
2002/12/16 | 110 | 114 | 109 | 112 | 1,167,000 |
2002/12/13 | 107 | 113 | 106 | 110 | 816,000 |
2002/12/12 | 110 | 111 | 109 | 109 | 252,000 |
2002/12/11 | 113 | 113 | 110 | 110 | 290,000 |
2002/12/10 | 110 | 113 | 110 | 113 | 315,000 |
2002/12/09 | 110 | 113 | 110 | 111 | 164,000 |
2002/12/06 | 113 | 113 | 110 | 111 | 416,000 |
2002/12/05 | 115 | 115 | 112 | 113 | 370,000 |
2002/12/04 | 110 | 115 | 109 | 115 | 954,000 |
2002/12/03 | 114 | 114 | 111 | 113 | 421,000 |
2002/12/02 | 112 | 116 | 112 | 113 | 920,000 |
2002/11/29 | 111 | 113 | 110 | 110 | 566,000 |
2002/11/28 | 109 | 113 | 108 | 111 | 1,207,000 |
2002/11/27 | 104 | 110 | 104 | 107 | 1,744,000 |
2002/11/26 | 105 | 106 | 103 | 105 | 445,000 |
2002/11/25 | 103 | 106 | 102 | 106 | 737,000 |
2002/11/22 | 102 | 103 | 101 | 103 | 503,000 |
2002/11/21 | 102 | 102 | 100 | 102 | 174,000 |
2002/11/20 | 95 | 105 | 94 | 102 | 1,214,000 |
2002/11/19 | 96 | 97 | 94 | 95 | 513,000 |
2002/11/18 | 100 | 100 | 97 | 98 | 359,000 |
2002/11/15 | 98 | 101 | 98 | 100 | 503,000 |
2002/11/14 | 99 | 100 | 96 | 97 | 411,000 |
2002/11/13 | 99 | 101 | 99 | 100 | 163,000 |
2002/11/12 | 99 | 100 | 98 | 100 | 367,000 |
2002/11/11 | 101 | 101 | 99 | 100 | 201,000 |
2002/11/08 | 103 | 103 | 102 | 103 | 212,000 |
2002/11/07 | 102 | 103 | 101 | 103 | 178,000 |
2002/11/06 | 101 | 102 | 100 | 101 | 340,000 |
2002/11/05 | 100 | 101 | 100 | 100 | 140,000 |
2002/11/01 | 100 | 101 | 98 | 101 | 266,000 |
2002/10/31 | 103 | 103 | 100 | 100 | 200,000 |
2002/10/30 | 100 | 103 | 100 | 103 | 301,000 |
2002/10/29 | 100 | 101 | 99 | 100 | 100,000 |
2002/10/28 | 100 | 100 | 98 | 100 | 156,000 |
2002/10/25 | 98 | 100 | 98 | 100 | 304,000 |
2002/10/24 | 101 | 101 | 98 | 99 | 156,000 |
2002/10/23 | 99 | 101 | 99 | 101 | 223,000 |
2002/10/22 | 103 | 103 | 100 | 101 | 354,000 |
2002/10/21 | 104 | 104 | 102 | 103 | 312,000 |
2002/10/18 | 104 | 105 | 103 | 103 | 945,000 |
2002/10/17 | 101 | 104 | 100 | 103 | 1,233,000 |
2002/10/16 | 99 | 101 | 98 | 100 | 1,403,000 |
2002/10/15 | 97 | 98 | 96 | 98 | 1,090,000 |
2002/10/11 | 100 | 100 | 95 | 96 | 1,327,000 |
2002/10/10 | 98 | 99 | 94 | 98 | 1,135,000 |
2002/10/09 | 104 | 104 | 99 | 100 | 966,000 |
2002/10/08 | 96 | 105 | 95 | 104 | 2,612,000 |
2002/10/07 | 99 | 99 | 96 | 97 | 537,000 |
2002/10/04 | 102 | 103 | 99 | 101 | 926,000 |
2002/10/03 | 102 | 103 | 100 | 102 | 2,005,000 |
2002/10/02 | 107 | 107 | 102 | 103 | 5,938,000 |
2002/10/01 | 104 | 105 | 102 | 104 | 4,847,000 |
2002/09/30 | 104 | 106 | 104 | 106 | 1,054,000 |
2002/09/27 | 106 | 107 | 105 | 105 | 863,000 |
2002/09/26 | 110 | 111 | 106 | 107 | 786,000 |
2002/09/25 | 110 | 112 | 109 | 110 | 299,000 |
2002/09/24 | 112 | 112 | 110 | 112 | 263,000 |
2002/09/20 | 114 | 115 | 113 | 114 | 324,000 |
2002/09/19 | 115 | 116 | 112 | 116 | 790,000 |
2002/09/18 | 110 | 112 | 109 | 112 | 378,000 |
2002/09/17 | 109 | 112 | 108 | 112 | 474,000 |
2002/09/13 | 106 | 109 | 106 | 107 | 2,521,000 |
2002/09/12 | 108 | 110 | 106 | 108 | 371,000 |
2002/09/11 | 108 | 110 | 108 | 109 | 171,000 |
2002/09/10 | 110 | 111 | 108 | 108 | 496,000 |
2002/09/09 | 107 | 110 | 106 | 109 | 820,000 |
2002/09/06 | 105 | 108 | 104 | 106 | 1,281,000 |
2002/09/05 | 115 | 115 | 112 | 112 | 352,000 |
2002/09/04 | 115 | 117 | 114 | 116 | 289,000 |
2002/09/03 | 120 | 120 | 117 | 117 | 327,000 |
2002/09/02 | 121 | 121 | 118 | 120 | 220,000 |
2002/08/30 | 121 | 122 | 120 | 122 | 142,000 |
2002/08/29 | 122 | 124 | 121 | 123 | 182,000 |
2002/08/28 | 124 | 124 | 122 | 124 | 110,000 |
2002/08/27 | 125 | 125 | 122 | 122 | 121,000 |
2002/08/26 | 121 | 125 | 120 | 125 | 285,000 |
2002/08/23 | 121 | 122 | 120 | 122 | 210,000 |
2002/08/22 | 121 | 123 | 120 | 121 | 212,000 |
2002/08/21 | 120 | 123 | 120 | 121 | 253,000 |
2002/08/20 | 123 | 123 | 121 | 121 | 179,000 |
2002/08/19 | 124 | 124 | 118 | 122 | 515,000 |
2002/08/16 | 125 | 126 | 124 | 125 | 191,000 |
2002/08/15 | 125 | 126 | 124 | 126 | 168,000 |
2002/08/14 | 122 | 124 | 122 | 123 | 124,000 |
2002/08/13 | 126 | 129 | 123 | 124 | 334,000 |
2002/08/12 | 129 | 130 | 127 | 127 | 134,000 |
2002/08/09 | 129 | 131 | 129 | 130 | 520,000 |
2002/08/08 | 130 | 131 | 129 | 130 | 109,000 |
2002/08/07 | 129 | 130 | 127 | 130 | 218,000 |
2002/08/06 | 128 | 129 | 126 | 129 | 206,000 |
2002/08/05 | 127 | 129 | 126 | 129 | 167,000 |
2002/08/02 | 127 | 128 | 126 | 127 | 122,000 |
2002/08/01 | 130 | 130 | 127 | 129 | 196,000 |
2002/07/31 | 131 | 131 | 127 | 129 | 205,000 |
2002/07/30 | 131 | 131 | 129 | 130 | 189,000 |
2002/07/29 | 129 | 131 | 128 | 129 | 293,000 |
2002/07/26 | 129 | 130 | 127 | 128 | 246,000 |
2002/07/25 | 131 | 131 | 129 | 131 | 232,000 |
2002/07/24 | 130 | 131 | 128 | 129 | 212,000 |
2002/07/23 | 129 | 131 | 129 | 130 | 150,000 |
2002/07/22 | 130 | 131 | 129 | 129 | 242,000 |
2002/07/19 | 134 | 134 | 129 | 129 | 434,000 |
2002/07/18 | 131 | 134 | 131 | 134 | 362,000 |
2002/07/17 | 131 | 132 | 130 | 132 | 230,000 |
2002/07/16 | 132 | 133 | 130 | 130 | 188,000 |
2002/07/15 | 133 | 133 | 130 | 131 | 327,000 |
2002/07/12 | 135 | 135 | 132 | 133 | 653,000 |
2002/07/11 | 133 | 135 | 132 | 132 | 266,000 |
2002/07/10 | 135 | 138 | 134 | 134 | 262,000 |
2002/07/09 | 135 | 138 | 134 | 136 | 222,000 |
2002/07/08 | 137 | 138 | 133 | 133 | 239,000 |
2002/07/05 | 135 | 139 | 135 | 137 | 430,000 |
2002/07/04 | 134 | 136 | 134 | 134 | 138,000 |
2002/07/03 | 132 | 136 | 131 | 136 | 297,000 |
2002/07/02 | 130 | 132 | 130 | 132 | 207,000 |
2002/07/01 | 131 | 133 | 130 | 130 | 161,000 |
2002/06/28 | 132 | 133 | 130 | 133 | 229,000 |
2002/06/27 | 130 | 131 | 128 | 131 | 214,000 |
2002/06/26 | 130 | 131 | 128 | 128 | 408,000 |
2002/06/25 | 128 | 132 | 128 | 132 | 356,000 |
2002/06/24 | 129 | 130 | 128 | 128 | 166,000 |
2002/06/21 | 131 | 132 | 130 | 130 | 255,000 |
2002/06/20 | 131 | 132 | 130 | 130 | 351,000 |
2002/06/19 | 132 | 134 | 130 | 130 | 294,000 |
2002/06/18 | 134 | 134 | 132 | 133 | 302,000 |
2002/06/17 | 135 | 136 | 132 | 132 | 221,000 |
2002/06/14 | 137 | 137 | 135 | 135 | 1,984,000 |
2002/06/13 | 138 | 139 | 136 | 136 | 210,000 |
2002/06/12 | 138 | 139 | 137 | 138 | 277,000 |
2002/06/11 | 139 | 140 | 138 | 139 | 124,000 |
2002/06/10 | 139 | 140 | 138 | 138 | 154,000 |
2002/06/07 | 137 | 139 | 136 | 138 | 231,000 |
2002/06/06 | 140 | 142 | 138 | 139 | 277,000 |
2002/06/05 | 142 | 143 | 139 | 140 | 218,000 |
2002/06/04 | 144 | 144 | 142 | 142 | 242,000 |
2002/06/03 | 145 | 145 | 142 | 143 | 222,000 |
2002/05/31 | 142 | 145 | 142 | 143 | 289,000 |
2002/05/30 | 143 | 145 | 142 | 142 | 364,000 |
2002/05/29 | 145 | 146 | 144 | 145 | 248,000 |
2002/05/28 | 146 | 147 | 144 | 146 | 290,000 |
2002/05/27 | 144 | 147 | 144 | 146 | 489,000 |
2002/05/24 | 147 | 147 | 144 | 144 | 231,000 |
2002/05/23 | 151 | 152 | 145 | 147 | 229,000 |
2002/05/22 | 144 | 152 | 144 | 149 | 732,000 |
2002/05/21 | 142 | 143 | 142 | 142 | 263,000 |
2002/05/20 | 144 | 145 | 143 | 144 | 174,000 |
2002/05/17 | 142 | 144 | 140 | 142 | 344,000 |
2002/05/16 | 141 | 141 | 138 | 140 | 115,000 |
2002/05/15 | 140 | 142 | 138 | 141 | 296,000 |
2002/05/14 | 139 | 139 | 137 | 139 | 85,000 |
2002/05/13 | 136 | 138 | 135 | 137 | 119,000 |
2002/05/10 | 138 | 139 | 137 | 137 | 199,000 |
2002/05/09 | 140 | 141 | 137 | 139 | 234,000 |
2002/05/08 | 135 | 140 | 135 | 139 | 303,000 |
2002/05/07 | 135 | 136 | 131 | 132 | 205,000 |
2002/05/02 | 137 | 137 | 135 | 136 | 125,000 |
2002/05/01 | 137 | 138 | 136 | 136 | 174,000 |
2002/04/30 | 136 | 138 | 136 | 138 | 107,000 |
2002/04/26 | 138 | 138 | 135 | 137 | 154,000 |
2002/04/25 | 138 | 139 | 137 | 137 | 93,000 |
2002/04/24 | 139 | 140 | 137 | 138 | 169,000 |
2002/04/23 | 140 | 141 | 139 | 139 | 211,000 |
2002/04/22 | 142 | 143 | 140 | 140 | 253,000 |
2002/04/19 | 141 | 141 | 139 | 140 | 182,000 |
2002/04/18 | 140 | 142 | 139 | 139 | 205,000 |
2002/04/17 | 140 | 142 | 139 | 142 | 256,000 |
2002/04/16 | 137 | 142 | 137 | 142 | 274,000 |
2002/04/15 | 139 | 141 | 137 | 137 | 204,000 |
2002/04/12 | 140 | 142 | 137 | 137 | 446,000 |
2002/04/11 | 144 | 144 | 141 | 141 | 232,000 |
2002/04/10 | 143 | 145 | 142 | 145 | 178,000 |
2002/04/09 | 143 | 144 | 141 | 142 | 129,000 |
2002/04/08 | 144 | 145 | 143 | 144 | 133,000 |
2002/04/05 | 145 | 146 | 143 | 145 | 103,000 |
2002/04/04 | 140 | 145 | 140 | 145 | 281,000 |
2002/04/03 | 138 | 143 | 135 | 143 | 408,000 |
2002/04/02 | 139 | 140 | 137 | 140 | 137,000 |
2002/04/01 | 143 | 143 | 136 | 136 | 122,000 |
2002/03/29 | 145 | 145 | 139 | 143 | 201,000 |
2002/03/28 | 145 | 145 | 142 | 145 | 137,000 |
2002/03/27 | 142 | 147 | 141 | 147 | 119,000 |
2002/03/26 | 145 | 149 | 142 | 142 | 235,000 |
2002/03/25 | 142 | 146 | 142 | 144 | 343,000 |
2002/03/22 | 146 | 146 | 142 | 143 | 183,000 |
2002/03/20 | 148 | 148 | 144 | 144 | 180,000 |
2002/03/19 | 144 | 149 | 144 | 148 | 250,000 |
2002/03/18 | 146 | 147 | 145 | 145 | 154,000 |
2002/03/15 | 145 | 147 | 145 | 147 | 133,000 |
2002/03/14 | 145 | 147 | 144 | 147 | 203,000 |
2002/03/13 | 150 | 150 | 144 | 144 | 414,000 |
2002/03/12 | 149 | 150 | 148 | 148 | 268,000 |
2002/03/11 | 145 | 149 | 144 | 148 | 367,000 |
2002/03/08 | 150 | 150 | 143 | 147 | 1,984,000 |
2002/03/07 | 149 | 149 | 147 | 147 | 268,000 |
2002/03/06 | 146 | 150 | 145 | 145 | 368,000 |
2002/03/05 | 147 | 147 | 141 | 143 | 352,000 |
2002/03/04 | 142 | 147 | 142 | 147 | 487,000 |
2002/03/01 | 137 | 141 | 136 | 141 | 251,000 |
2002/02/28 | 137 | 140 | 137 | 137 | 245,000 |
2002/02/27 | 134 | 140 | 134 | 140 | 404,000 |
2002/02/26 | 134 | 135 | 131 | 133 | 315,000 |
2002/02/25 | 136 | 137 | 131 | 131 | 305,000 |
2002/02/22 | 135 | 137 | 133 | 137 | 248,000 |
2002/02/21 | 132 | 135 | 130 | 135 | 259,000 |
2002/02/20 | 132 | 133 | 130 | 130 | 246,000 |
2002/02/19 | 136 | 136 | 131 | 131 | 262,000 |
2002/02/18 | 133 | 136 | 133 | 135 | 212,000 |
2002/02/15 | 135 | 135 | 132 | 133 | 321,000 |
2002/02/14 | 132 | 135 | 132 | 132 | 311,000 |
2002/02/13 | 127 | 132 | 127 | 131 | 264,000 |
2002/02/12 | 128 | 129 | 127 | 127 | 289,000 |
2002/02/08 | 126 | 129 | 125 | 127 | 1,018,000 |
2002/02/07 | 126 | 128 | 125 | 127 | 194,000 |
2002/02/06 | 128 | 128 | 125 | 125 | 309,000 |
2002/02/05 | 128 | 131 | 126 | 126 | 309,000 |
2002/02/04 | 128 | 129 | 127 | 128 | 174,000 |
2002/02/01 | 127 | 129 | 127 | 127 | 230,000 |
2002/01/31 | 126 | 128 | 125 | 126 | 203,000 |
2002/01/30 | 126 | 127 | 125 | 127 | 159,000 |
2002/01/29 | 126 | 128 | 126 | 126 | 130,000 |
2002/01/28 | 127 | 128 | 126 | 126 | 200,000 |
2002/01/25 | 127 | 128 | 125 | 125 | 285,000 |
2002/01/24 | 128 | 130 | 126 | 127 | 266,000 |
2002/01/23 | 126 | 129 | 126 | 128 | 184,000 |
2002/01/22 | 128 | 130 | 126 | 126 | 231,000 |
2002/01/21 | 128 | 129 | 125 | 126 | 165,000 |
2002/01/18 | 125 | 126 | 124 | 125 | 194,000 |
2002/01/17 | 127 | 128 | 124 | 125 | 238,000 |
2002/01/16 | 127 | 129 | 125 | 126 | 129,000 |
2002/01/15 | 128 | 129 | 127 | 127 | 120,000 |
2002/01/11 | 132 | 133 | 129 | 129 | 330,000 |
2002/01/10 | 133 | 134 | 130 | 131 | 137,000 |
2002/01/09 | 133 | 135 | 132 | 133 | 140,000 |
2002/01/08 | 132 | 135 | 130 | 130 | 179,000 |
2002/01/07 | 130 | 134 | 129 | 134 | 170,000 |
2002/01/04 | 130 | 130 | 129 | 129 | 118,000 |