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 |
---|---|---|---|---|---|
2003/12/30 | 168 | 169 | 166 | 169 | 763,000 |
2003/12/29 | 169 | 169 | 165 | 166 | 716,000 |
2003/12/26 | 168 | 170 | 165 | 168 | 1,957,000 |
2003/12/25 | 151 | 163 | 151 | 160 | 2,183,000 |
2003/12/24 | 149 | 150 | 148 | 148 | 825,000 |
2003/12/22 | 151 | 151 | 150 | 151 | 457,000 |
2003/12/19 | 152 | 153 | 151 | 152 | 283,000 |
2003/12/18 | 154 | 154 | 150 | 150 | 429,000 |
2003/12/17 | 155 | 156 | 153 | 153 | 369,000 |
2003/12/16 | 151 | 154 | 151 | 154 | 509,000 |
2003/12/15 | 151 | 152 | 150 | 152 | 284,000 |
2003/12/12 | 150 | 151 | 148 | 149 | 341,000 |
2003/12/11 | 149 | 151 | 148 | 148 | 127,000 |
2003/12/10 | 149 | 150 | 147 | 150 | 153,000 |
2003/12/09 | 150 | 151 | 148 | 151 | 237,000 |
2003/12/08 | 154 | 154 | 150 | 150 | 189,000 |
2003/12/05 | 155 | 155 | 153 | 153 | 174,000 |
2003/12/04 | 155 | 155 | 153 | 154 | 131,000 |
2003/12/03 | 155 | 155 | 152 | 155 | 276,000 |
2003/12/02 | 153 | 155 | 151 | 151 | 214,000 |
2003/12/01 | 146 | 151 | 146 | 151 | 349,000 |
2003/11/28 | 152 | 153 | 151 | 151 | 224,000 |
2003/11/27 | 154 | 156 | 153 | 154 | 336,000 |
2003/11/26 | 152 | 155 | 151 | 152 | 363,000 |
2003/11/25 | 156 | 156 | 152 | 152 | 273,000 |
2003/11/21 | 145 | 152 | 144 | 148 | 421,000 |
2003/11/20 | 144 | 147 | 144 | 145 | 263,000 |
2003/11/19 | 137 | 142 | 136 | 142 | 449,000 |
2003/11/18 | 145 | 146 | 137 | 141 | 758,000 |
2003/11/17 | 152 | 152 | 145 | 147 | 599,000 |
2003/11/14 | 157 | 158 | 155 | 156 | 246,000 |
2003/11/13 | 158 | 160 | 157 | 157 | 144,000 |
2003/11/12 | 155 | 160 | 153 | 156 | 325,000 |
2003/11/11 | 167 | 167 | 151 | 155 | 638,000 |
2003/11/10 | 170 | 170 | 167 | 167 | 122,000 |
2003/11/07 | 168 | 170 | 168 | 168 | 206,000 |
2003/11/06 | 173 | 173 | 168 | 168 | 291,000 |
2003/11/05 | 175 | 175 | 171 | 173 | 332,000 |
2003/11/04 | 172 | 174 | 170 | 174 | 263,000 |
2003/10/31 | 174 | 176 | 171 | 171 | 203,000 |
2003/10/30 | 174 | 174 | 172 | 174 | 252,000 |
2003/10/29 | 172 | 175 | 170 | 172 | 265,000 |
2003/10/28 | 168 | 172 | 167 | 169 | 308,000 |
2003/10/27 | 167 | 172 | 166 | 169 | 526,000 |
2003/10/24 | 175 | 179 | 167 | 167 | 1,063,000 |
2003/10/23 | 184 | 185 | 175 | 175 | 866,000 |
2003/10/22 | 190 | 191 | 187 | 188 | 401,000 |
2003/10/21 | 194 | 196 | 189 | 191 | 637,000 |
2003/10/20 | 195 | 195 | 192 | 194 | 715,000 |
2003/10/17 | 190 | 194 | 189 | 191 | 697,000 |
2003/10/16 | 187 | 190 | 187 | 188 | 277,000 |
2003/10/15 | 189 | 189 | 186 | 187 | 403,000 |
2003/10/14 | 193 | 194 | 188 | 189 | 554,000 |
2003/10/10 | 190 | 192 | 187 | 191 | 509,000 |
2003/10/09 | 194 | 194 | 189 | 190 | 752,000 |
2003/10/08 | 196 | 196 | 194 | 194 | 490,000 |
2003/10/07 | 197 | 198 | 195 | 196 | 683,000 |
2003/10/06 | 201 | 201 | 196 | 197 | 1,136,000 |
2003/10/03 | 188 | 204 | 188 | 203 | 3,208,000 |
2003/10/02 | 188 | 189 | 186 | 187 | 850,000 |
2003/10/01 | 186 | 189 | 184 | 185 | 676,000 |
2003/09/30 | 187 | 188 | 185 | 188 | 302,000 |
2003/09/29 | 189 | 189 | 185 | 187 | 248,000 |
2003/09/26 | 182 | 192 | 182 | 192 | 512,000 |
2003/09/25 | 186 | 190 | 184 | 185 | 1,421,000 |
2003/09/24 | 205 | 206 | 193 | 196 | 1,158,000 |
2003/09/22 | 203 | 206 | 200 | 203 | 1,103,000 |
2003/09/19 | 214 | 214 | 206 | 207 | 1,439,000 |
2003/09/18 | 202 | 215 | 201 | 212 | 2,938,000 |
2003/09/17 | 204 | 205 | 199 | 204 | 1,246,000 |
2003/09/16 | 206 | 208 | 201 | 202 | 953,000 |
2003/09/12 | 207 | 208 | 203 | 205 | 1,261,000 |
2003/09/11 | 210 | 211 | 206 | 206 | 622,000 |
2003/09/10 | 206 | 216 | 205 | 208 | 1,300,000 |
2003/09/09 | 206 | 209 | 203 | 206 | 901,000 |
2003/09/08 | 204 | 209 | 203 | 206 | 1,307,000 |
2003/09/05 | 210 | 214 | 203 | 207 | 1,730,000 |
2003/09/04 | 224 | 227 | 209 | 213 | 4,653,000 |
2003/09/03 | 203 | 222 | 198 | 221 | 7,000,000 |
2003/09/02 | 208 | 210 | 202 | 202 | 1,402,000 |
2003/09/01 | 211 | 215 | 207 | 209 | 1,439,000 |
2003/08/29 | 208 | 214 | 206 | 208 | 1,781,000 |
2003/08/28 | 215 | 217 | 205 | 207 | 2,726,000 |
2003/08/27 | 220 | 228 | 211 | 214 | 5,777,000 |
2003/08/26 | 212 | 225 | 207 | 215 | 8,696,000 |
2003/08/25 | 221 | 232 | 215 | 219 | 25,556,000 |
2003/08/22 | 175 | 196 | 173 | 196 | 16,287,000 |
2003/08/21 | 168 | 171 | 167 | 169 | 1,407,000 |
2003/08/20 | 166 | 169 | 165 | 168 | 796,000 |
2003/08/19 | 169 | 171 | 165 | 166 | 3,139,000 |
2003/08/18 | 162 | 170 | 162 | 170 | 3,912,000 |
2003/08/15 | 160 | 163 | 158 | 162 | 2,003,000 |
2003/08/14 | 153 | 161 | 152 | 160 | 1,662,000 |
2003/08/13 | 152 | 153 | 151 | 153 | 321,000 |
2003/08/12 | 154 | 155 | 152 | 153 | 196,000 |
2003/08/11 | 152 | 154 | 152 | 153 | 130,000 |
2003/08/08 | 156 | 156 | 152 | 152 | 178,000 |
2003/08/07 | 159 | 159 | 153 | 154 | 267,000 |
2003/08/06 | 154 | 157 | 154 | 156 | 247,000 |
2003/08/05 | 161 | 161 | 154 | 157 | 678,000 |
2003/08/04 | 159 | 162 | 156 | 160 | 1,616,000 |
2003/08/01 | 154 | 156 | 151 | 156 | 656,000 |
2003/07/31 | 153 | 153 | 151 | 151 | 222,000 |
2003/07/30 | 151 | 154 | 151 | 153 | 373,000 |
2003/07/29 | 156 | 158 | 155 | 155 | 316,000 |
2003/07/28 | 154 | 158 | 153 | 156 | 480,000 |
2003/07/25 | 151 | 154 | 151 | 153 | 112,000 |
2003/07/24 | 153 | 154 | 151 | 152 | 341,000 |
2003/07/23 | 151 | 153 | 151 | 152 | 255,000 |
2003/07/22 | 150 | 150 | 148 | 150 | 270,000 |
2003/07/18 | 148 | 150 | 146 | 147 | 731,000 |
2003/07/17 | 156 | 156 | 146 | 148 | 885,000 |
2003/07/16 | 163 | 163 | 157 | 157 | 390,000 |
2003/07/15 | 163 | 165 | 160 | 160 | 871,000 |
2003/07/14 | 161 | 165 | 160 | 161 | 309,000 |
2003/07/11 | 162 | 163 | 159 | 161 | 623,000 |
2003/07/10 | 162 | 167 | 161 | 164 | 911,000 |
2003/07/09 | 157 | 162 | 156 | 161 | 742,000 |
2003/07/08 | 163 | 164 | 157 | 158 | 616,000 |
2003/07/07 | 164 | 164 | 161 | 161 | 503,000 |
2003/07/04 | 157 | 162 | 157 | 161 | 769,000 |
2003/07/03 | 169 | 170 | 158 | 159 | 1,128,000 |
2003/07/02 | 168 | 172 | 165 | 168 | 1,738,000 |
2003/07/01 | 166 | 169 | 164 | 168 | 1,428,000 |
2003/06/30 | 172 | 172 | 164 | 165 | 1,617,000 |
2003/06/27 | 168 | 173 | 163 | 169 | 5,140,000 |
2003/06/26 | 152 | 165 | 152 | 163 | 4,207,000 |
2003/06/25 | 150 | 152 | 150 | 152 | 664,000 |
2003/06/24 | 154 | 154 | 150 | 152 | 755,000 |
2003/06/23 | 156 | 158 | 154 | 155 | 1,614,000 |
2003/06/20 | 146 | 152 | 144 | 152 | 993,000 |
2003/06/19 | 150 | 150 | 142 | 148 | 480,000 |
2003/06/18 | 151 | 152 | 148 | 149 | 408,000 |
2003/06/17 | 150 | 155 | 148 | 148 | 2,655,000 |
2003/06/16 | 142 | 148 | 141 | 148 | 594,000 |
2003/06/13 | 142 | 144 | 140 | 143 | 643,000 |
2003/06/12 | 147 | 147 | 141 | 142 | 909,000 |
2003/06/11 | 147 | 151 | 141 | 144 | 2,708,000 |
2003/06/10 | 141 | 145 | 140 | 145 | 923,000 |
2003/06/09 | 141 | 142 | 139 | 141 | 445,000 |
2003/06/06 | 143 | 143 | 139 | 141 | 638,000 |
2003/06/05 | 137 | 143 | 136 | 143 | 1,701,000 |
2003/06/04 | 134 | 136 | 133 | 135 | 249,000 |
2003/06/03 | 134 | 134 | 132 | 134 | 288,000 |
2003/06/02 | 135 | 136 | 134 | 134 | 136,000 |
2003/05/30 | 135 | 136 | 134 | 135 | 239,000 |
2003/05/29 | 137 | 137 | 134 | 136 | 302,000 |
2003/05/28 | 137 | 138 | 136 | 136 | 161,000 |
2003/05/27 | 137 | 138 | 136 | 136 | 263,000 |
2003/05/26 | 138 | 139 | 136 | 138 | 444,000 |
2003/05/23 | 136 | 140 | 135 | 136 | 914,000 |
2003/05/22 | 134 | 136 | 133 | 136 | 516,000 |
2003/05/21 | 134 | 135 | 131 | 131 | 316,000 |
2003/05/20 | 134 | 135 | 133 | 133 | 308,000 |
2003/05/19 | 132 | 137 | 131 | 134 | 1,010,000 |
2003/05/16 | 132 | 133 | 130 | 131 | 423,000 |
2003/05/15 | 131 | 132 | 129 | 131 | 438,000 |
2003/05/14 | 132 | 133 | 131 | 131 | 308,000 |
2003/05/13 | 131 | 132 | 131 | 132 | 147,000 |
2003/05/12 | 132 | 133 | 130 | 130 | 204,000 |
2003/05/09 | 128 | 131 | 128 | 131 | 182,000 |
2003/05/08 | 129 | 130 | 127 | 129 | 265,000 |
2003/05/07 | 132 | 133 | 128 | 128 | 319,000 |
2003/05/06 | 132 | 134 | 130 | 131 | 356,000 |
2003/05/02 | 132 | 132 | 129 | 130 | 204,000 |
2003/05/01 | 130 | 130 | 126 | 129 | 610,000 |
2003/04/30 | 125 | 133 | 125 | 133 | 634,000 |
2003/04/28 | 126 | 126 | 122 | 123 | 329,000 |
2003/04/25 | 128 | 128 | 126 | 127 | 330,000 |
2003/04/24 | 135 | 136 | 128 | 129 | 715,000 |
2003/04/23 | 135 | 141 | 133 | 135 | 2,562,000 |
2003/04/22 | 135 | 135 | 129 | 132 | 1,180,000 |
2003/04/21 | 123 | 127 | 121 | 127 | 696,000 |
2003/04/18 | 121 | 122 | 120 | 122 | 209,000 |
2003/04/17 | 121 | 121 | 118 | 121 | 177,000 |
2003/04/16 | 119 | 121 | 118 | 121 | 436,000 |
2003/04/15 | 118 | 120 | 118 | 120 | 241,000 |
2003/04/14 | 123 | 123 | 117 | 118 | 612,000 |
2003/04/11 | 122 | 123 | 120 | 122 | 327,000 |
2003/04/10 | 124 | 124 | 121 | 121 | 212,000 |
2003/04/09 | 122 | 124 | 121 | 124 | 204,000 |
2003/04/08 | 125 | 125 | 120 | 122 | 223,000 |
2003/04/07 | 125 | 126 | 122 | 126 | 283,000 |
2003/04/04 | 121 | 125 | 121 | 124 | 267,000 |
2003/04/03 | 122 | 123 | 120 | 121 | 250,000 |
2003/04/02 | 118 | 122 | 118 | 120 | 310,000 |
2003/04/01 | 119 | 119 | 117 | 119 | 123,000 |
2003/03/31 | 122 | 123 | 120 | 120 | 210,000 |
2003/03/28 | 123 | 124 | 122 | 124 | 171,000 |
2003/03/27 | 125 | 125 | 124 | 125 | 162,000 |
2003/03/26 | 124 | 126 | 123 | 125 | 274,000 |
2003/03/25 | 127 | 128 | 125 | 128 | 447,000 |
2003/03/24 | 128 | 128 | 126 | 128 | 363,000 |
2003/03/20 | 124 | 124 | 121 | 124 | 278,000 |
2003/03/19 | 123 | 124 | 121 | 123 | 179,000 |
2003/03/18 | 124 | 124 | 121 | 122 | 206,000 |
2003/03/17 | 123 | 123 | 120 | 120 | 242,000 |
2003/03/14 | 125 | 126 | 123 | 123 | 355,000 |
2003/03/13 | 125 | 126 | 123 | 126 | 159,000 |
2003/03/12 | 123 | 125 | 122 | 123 | 271,000 |
2003/03/11 | 117 | 123 | 117 | 122 | 326,000 |
2003/03/10 | 121 | 124 | 121 | 122 | 263,000 |
2003/03/07 | 129 | 131 | 124 | 126 | 567,000 |
2003/03/06 | 135 | 136 | 130 | 131 | 404,000 |
2003/03/05 | 135 | 137 | 134 | 135 | 154,000 |
2003/03/04 | 141 | 141 | 135 | 138 | 308,000 |
2003/03/03 | 137 | 142 | 137 | 141 | 894,000 |
2003/02/28 | 133 | 137 | 133 | 137 | 515,000 |
2003/02/27 | 133 | 134 | 132 | 134 | 156,000 |
2003/02/26 | 133 | 134 | 131 | 133 | 262,000 |
2003/02/25 | 131 | 133 | 130 | 133 | 500,000 |
2003/02/24 | 138 | 139 | 135 | 136 | 251,000 |
2003/02/21 | 141 | 141 | 138 | 139 | 464,000 |
2003/02/20 | 145 | 145 | 142 | 142 | 500,000 |
2003/02/19 | 142 | 144 | 141 | 144 | 347,000 |
2003/02/18 | 140 | 142 | 139 | 142 | 239,000 |
2003/02/17 | 143 | 144 | 139 | 141 | 488,000 |
2003/02/14 | 143 | 144 | 141 | 142 | 276,000 |
2003/02/13 | 145 | 147 | 142 | 143 | 716,000 |
2003/02/12 | 142 | 146 | 141 | 145 | 1,459,000 |
2003/02/10 | 139 | 140 | 138 | 140 | 238,000 |
2003/02/07 | 140 | 140 | 138 | 140 | 271,000 |
2003/02/06 | 141 | 143 | 139 | 140 | 501,000 |
2003/02/05 | 138 | 141 | 137 | 139 | 838,000 |
2003/02/04 | 139 | 139 | 136 | 139 | 304,000 |
2003/02/03 | 135 | 138 | 134 | 138 | 479,000 |
2003/01/31 | 137 | 138 | 134 | 135 | 748,000 |
2003/01/30 | 138 | 140 | 135 | 138 | 1,474,000 |
2003/01/29 | 142 | 142 | 136 | 137 | 717,000 |
2003/01/28 | 135 | 143 | 134 | 143 | 2,206,000 |
2003/01/27 | 133 | 136 | 131 | 136 | 665,000 |
2003/01/24 | 134 | 135 | 133 | 135 | 365,000 |
2003/01/23 | 133 | 136 | 131 | 135 | 823,000 |
2003/01/22 | 135 | 137 | 134 | 135 | 783,000 |
2003/01/21 | 135 | 138 | 133 | 138 | 1,318,000 |
2003/01/20 | 138 | 139 | 134 | 135 | 1,182,000 |
2003/01/17 | 139 | 140 | 136 | 138 | 2,676,000 |
2003/01/16 | 132 | 136 | 131 | 135 | 1,769,000 |
2003/01/15 | 129 | 135 | 128 | 134 | 3,020,000 |
2003/01/14 | 125 | 128 | 123 | 127 | 910,000 |
2003/01/10 | 128 | 130 | 125 | 127 | 1,766,000 |
2003/01/09 | 125 | 130 | 124 | 128 | 4,613,000 |
2003/01/08 | 119 | 123 | 118 | 122 | 2,096,000 |
2003/01/07 | 116 | 120 | 114 | 118 | 1,773,000 |
2003/01/06 | 115 | 116 | 113 | 115 | 361,000 |