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 |
---|---|---|---|---|---|
2004/12/30 | 204 | 205 | 203 | 204 | 515,000 |
2004/12/29 | 201 | 204 | 201 | 204 | 786,000 |
2004/12/28 | 199 | 200 | 199 | 200 | 235,000 |
2004/12/27 | 200 | 200 | 198 | 200 | 287,000 |
2004/12/24 | 199 | 201 | 199 | 199 | 460,000 |
2004/12/22 | 198 | 201 | 197 | 201 | 411,000 |
2004/12/21 | 196 | 199 | 195 | 198 | 506,000 |
2004/12/20 | 195 | 196 | 195 | 196 | 513,000 |
2004/12/17 | 192 | 194 | 192 | 193 | 292,000 |
2004/12/16 | 194 | 194 | 192 | 193 | 323,000 |
2004/12/15 | 195 | 195 | 193 | 194 | 234,000 |
2004/12/14 | 194 | 196 | 192 | 194 | 557,000 |
2004/12/13 | 198 | 198 | 194 | 195 | 430,000 |
2004/12/10 | 197 | 197 | 196 | 197 | 355,000 |
2004/12/09 | 199 | 200 | 196 | 197 | 387,000 |
2004/12/08 | 199 | 200 | 199 | 199 | 293,000 |
2004/12/07 | 201 | 201 | 199 | 201 | 360,000 |
2004/12/06 | 201 | 203 | 200 | 201 | 219,000 |
2004/12/03 | 203 | 203 | 202 | 202 | 184,000 |
2004/12/02 | 202 | 203 | 201 | 203 | 378,000 |
2004/12/01 | 203 | 203 | 199 | 202 | 720,000 |
2004/11/30 | 203 | 204 | 203 | 203 | 180,000 |
2004/11/29 | 202 | 204 | 202 | 203 | 174,000 |
2004/11/26 | 205 | 205 | 202 | 202 | 173,000 |
2004/11/25 | 204 | 205 | 203 | 204 | 278,000 |
2004/11/24 | 201 | 204 | 201 | 203 | 450,000 |
2004/11/22 | 200 | 201 | 198 | 201 | 576,000 |
2004/11/19 | 206 | 207 | 201 | 203 | 703,000 |
2004/11/18 | 206 | 207 | 205 | 205 | 242,000 |
2004/11/17 | 207 | 207 | 205 | 206 | 292,000 |
2004/11/16 | 210 | 210 | 206 | 206 | 502,000 |
2004/11/15 | 208 | 210 | 206 | 210 | 1,539,000 |
2004/11/12 | 206 | 209 | 205 | 208 | 1,490,000 |
2004/11/11 | 207 | 207 | 203 | 204 | 911,000 |
2004/11/10 | 204 | 208 | 203 | 207 | 634,000 |
2004/11/09 | 204 | 206 | 203 | 204 | 472,000 |
2004/11/08 | 209 | 210 | 204 | 205 | 1,245,000 |
2004/11/05 | 202 | 208 | 202 | 208 | 2,108,000 |
2004/11/04 | 203 | 203 | 201 | 203 | 414,000 |
2004/11/02 | 201 | 202 | 200 | 201 | 279,000 |
2004/11/01 | 199 | 202 | 198 | 200 | 421,000 |
2004/10/29 | 200 | 201 | 197 | 199 | 606,000 |
2004/10/28 | 203 | 203 | 199 | 201 | 779,000 |
2004/10/27 | 203 | 205 | 201 | 201 | 1,001,000 |
2004/10/26 | 202 | 203 | 201 | 203 | 693,000 |
2004/10/25 | 200 | 202 | 198 | 201 | 426,000 |
2004/10/22 | 204 | 204 | 202 | 203 | 560,000 |
2004/10/21 | 203 | 206 | 202 | 202 | 1,957,000 |
2004/10/20 | 203 | 207 | 201 | 202 | 2,825,000 |
2004/10/19 | 202 | 203 | 200 | 202 | 1,365,000 |
2004/10/18 | 196 | 203 | 195 | 203 | 2,231,000 |
2004/10/15 | 192 | 194 | 191 | 194 | 645,000 |
2004/10/14 | 198 | 198 | 193 | 195 | 1,129,000 |
2004/10/13 | 198 | 201 | 197 | 200 | 750,000 |
2004/10/12 | 200 | 201 | 197 | 198 | 431,000 |
2004/10/08 | 199 | 202 | 199 | 200 | 817,000 |
2004/10/07 | 204 | 206 | 200 | 200 | 2,218,000 |
2004/10/06 | 202 | 204 | 199 | 204 | 2,718,000 |
2004/10/05 | 198 | 201 | 195 | 201 | 1,376,000 |
2004/10/04 | 200 | 200 | 197 | 197 | 812,000 |
2004/10/01 | 196 | 201 | 195 | 199 | 1,551,000 |
2004/09/30 | 194 | 196 | 191 | 195 | 675,000 |
2004/09/29 | 196 | 197 | 192 | 193 | 536,000 |
2004/09/28 | 192 | 199 | 191 | 197 | 2,299,000 |
2004/09/27 | 190 | 190 | 185 | 188 | 317,000 |
2004/09/24 | 188 | 188 | 185 | 188 | 626,000 |
2004/09/22 | 190 | 192 | 189 | 190 | 628,000 |
2004/09/21 | 194 | 194 | 187 | 188 | 924,000 |
2004/09/17 | 196 | 196 | 194 | 195 | 383,000 |
2004/09/16 | 198 | 198 | 195 | 195 | 968,000 |
2004/09/15 | 203 | 203 | 200 | 201 | 1,303,000 |
2004/09/14 | 201 | 204 | 199 | 202 | 1,678,000 |
2004/09/13 | 198 | 204 | 198 | 201 | 3,507,000 |
2004/09/10 | 199 | 201 | 194 | 196 | 1,233,000 |
2004/09/09 | 198 | 202 | 196 | 201 | 742,000 |
2004/09/08 | 200 | 200 | 198 | 198 | 701,000 |
2004/09/07 | 196 | 202 | 196 | 198 | 2,007,000 |
2004/09/06 | 195 | 199 | 191 | 196 | 953,000 |
2004/09/03 | 195 | 195 | 193 | 194 | 252,000 |
2004/09/02 | 195 | 196 | 192 | 194 | 446,000 |
2004/09/01 | 191 | 197 | 191 | 193 | 1,247,000 |
2004/08/31 | 191 | 192 | 190 | 190 | 92,000 |
2004/08/30 | 193 | 193 | 191 | 192 | 153,000 |
2004/08/27 | 192 | 192 | 191 | 191 | 89,000 |
2004/08/26 | 193 | 193 | 191 | 191 | 184,000 |
2004/08/25 | 189 | 192 | 189 | 192 | 440,000 |
2004/08/24 | 190 | 190 | 189 | 189 | 165,000 |
2004/08/23 | 190 | 191 | 189 | 189 | 209,000 |
2004/08/20 | 187 | 191 | 186 | 188 | 427,000 |
2004/08/19 | 185 | 187 | 184 | 186 | 315,000 |
2004/08/18 | 184 | 185 | 183 | 184 | 143,000 |
2004/08/17 | 183 | 184 | 183 | 184 | 97,000 |
2004/08/16 | 182 | 184 | 181 | 182 | 141,000 |
2004/08/13 | 184 | 185 | 183 | 183 | 284,000 |
2004/08/12 | 185 | 186 | 184 | 185 | 135,000 |
2004/08/11 | 186 | 187 | 184 | 187 | 192,000 |
2004/08/10 | 184 | 184 | 182 | 183 | 193,000 |
2004/08/09 | 181 | 182 | 180 | 182 | 198,000 |
2004/08/06 | 182 | 184 | 182 | 184 | 179,000 |
2004/08/05 | 184 | 186 | 183 | 185 | 209,000 |
2004/08/04 | 187 | 187 | 182 | 184 | 515,000 |
2004/08/03 | 191 | 191 | 187 | 188 | 217,000 |
2004/08/02 | 189 | 191 | 188 | 190 | 232,000 |
2004/07/30 | 187 | 189 | 186 | 189 | 235,000 |
2004/07/29 | 189 | 189 | 186 | 186 | 183,000 |
2004/07/28 | 188 | 189 | 187 | 189 | 302,000 |
2004/07/27 | 187 | 190 | 185 | 187 | 658,000 |
2004/07/26 | 187 | 189 | 186 | 186 | 282,000 |
2004/07/23 | 192 | 192 | 188 | 190 | 394,000 |
2004/07/22 | 191 | 193 | 190 | 192 | 303,000 |
2004/07/21 | 193 | 194 | 192 | 194 | 153,000 |
2004/07/20 | 195 | 195 | 192 | 192 | 236,000 |
2004/07/16 | 192 | 194 | 191 | 192 | 220,000 |
2004/07/15 | 195 | 196 | 192 | 193 | 350,000 |
2004/07/14 | 199 | 200 | 196 | 196 | 359,000 |
2004/07/13 | 196 | 198 | 194 | 198 | 477,000 |
2004/07/12 | 195 | 195 | 193 | 195 | 498,000 |
2004/07/09 | 190 | 191 | 188 | 191 | 874,000 |
2004/07/08 | 195 | 195 | 190 | 191 | 496,000 |
2004/07/07 | 195 | 195 | 191 | 193 | 470,000 |
2004/07/06 | 198 | 198 | 196 | 196 | 254,000 |
2004/07/05 | 197 | 198 | 196 | 196 | 369,000 |
2004/07/02 | 201 | 201 | 198 | 199 | 425,000 |
2004/07/01 | 204 | 204 | 202 | 202 | 302,000 |
2004/06/30 | 204 | 204 | 201 | 204 | 455,000 |
2004/06/29 | 202 | 204 | 202 | 204 | 578,000 |
2004/06/28 | 205 | 205 | 202 | 204 | 359,000 |
2004/06/25 | 205 | 206 | 203 | 205 | 654,000 |
2004/06/24 | 206 | 207 | 204 | 205 | 706,000 |
2004/06/23 | 204 | 209 | 201 | 204 | 1,736,000 |
2004/06/22 | 203 | 203 | 200 | 203 | 447,000 |
2004/06/21 | 204 | 205 | 203 | 204 | 995,000 |
2004/06/18 | 205 | 205 | 200 | 202 | 1,257,000 |
2004/06/17 | 205 | 210 | 203 | 207 | 5,922,000 |
2004/06/16 | 198 | 201 | 197 | 201 | 2,458,000 |
2004/06/15 | 199 | 199 | 196 | 196 | 575,000 |
2004/06/14 | 200 | 201 | 198 | 198 | 821,000 |
2004/06/11 | 201 | 202 | 196 | 199 | 1,625,000 |
2004/06/10 | 202 | 205 | 200 | 202 | 2,966,000 |
2004/06/09 | 197 | 204 | 197 | 202 | 5,341,000 |
2004/06/08 | 193 | 193 | 191 | 192 | 735,000 |
2004/06/07 | 194 | 195 | 191 | 191 | 1,297,000 |
2004/06/04 | 187 | 190 | 187 | 187 | 790,000 |
2004/06/03 | 178 | 196 | 178 | 190 | 2,765,000 |
2004/06/02 | 180 | 180 | 178 | 178 | 276,000 |
2004/06/01 | 178 | 180 | 178 | 180 | 181,000 |
2004/05/31 | 177 | 180 | 177 | 179 | 323,000 |
2004/05/28 | 181 | 181 | 179 | 179 | 251,000 |
2004/05/27 | 183 | 183 | 181 | 181 | 227,000 |
2004/05/26 | 182 | 184 | 182 | 182 | 250,000 |
2004/05/25 | 185 | 185 | 180 | 181 | 362,000 |
2004/05/24 | 184 | 186 | 183 | 185 | 417,000 |
2004/05/21 | 179 | 184 | 179 | 182 | 242,000 |
2004/05/20 | 181 | 183 | 178 | 181 | 520,000 |
2004/05/19 | 175 | 182 | 175 | 180 | 362,000 |
2004/05/18 | 168 | 176 | 168 | 174 | 394,000 |
2004/05/17 | 179 | 179 | 168 | 172 | 874,000 |
2004/05/14 | 184 | 185 | 177 | 179 | 466,000 |
2004/05/13 | 186 | 186 | 180 | 182 | 355,000 |
2004/05/12 | 183 | 186 | 178 | 186 | 586,000 |
2004/05/11 | 173 | 181 | 171 | 176 | 866,000 |
2004/05/10 | 187 | 189 | 174 | 175 | 897,000 |
2004/05/07 | 189 | 195 | 186 | 191 | 636,000 |
2004/05/06 | 199 | 201 | 194 | 194 | 316,000 |
2004/04/30 | 201 | 204 | 198 | 202 | 774,000 |
2004/04/28 | 206 | 207 | 205 | 205 | 395,000 |
2004/04/27 | 209 | 211 | 206 | 208 | 543,000 |
2004/04/26 | 209 | 211 | 208 | 209 | 747,000 |
2004/04/23 | 211 | 212 | 207 | 208 | 613,000 |
2004/04/22 | 217 | 218 | 208 | 208 | 837,000 |
2004/04/21 | 207 | 216 | 205 | 214 | 1,511,000 |
2004/04/20 | 210 | 212 | 206 | 207 | 583,000 |
2004/04/19 | 212 | 213 | 204 | 208 | 813,000 |
2004/04/16 | 215 | 216 | 209 | 212 | 829,000 |
2004/04/15 | 220 | 223 | 210 | 211 | 2,992,000 |
2004/04/14 | 211 | 217 | 209 | 217 | 2,684,000 |
2004/04/13 | 208 | 215 | 207 | 213 | 2,224,000 |
2004/04/12 | 205 | 206 | 203 | 205 | 1,104,000 |
2004/04/09 | 204 | 206 | 200 | 201 | 922,000 |
2004/04/08 | 210 | 211 | 206 | 207 | 1,454,000 |
2004/04/07 | 214 | 214 | 209 | 213 | 4,848,000 |
2004/04/06 | 202 | 208 | 200 | 207 | 4,324,000 |
2004/04/05 | 196 | 200 | 195 | 197 | 1,478,000 |
2004/04/02 | 194 | 196 | 194 | 196 | 490,000 |
2004/04/01 | 198 | 198 | 195 | 196 | 651,000 |
2004/03/31 | 196 | 199 | 195 | 198 | 1,423,000 |
2004/03/30 | 193 | 193 | 190 | 193 | 728,000 |
2004/03/29 | 194 | 195 | 192 | 194 | 424,000 |
2004/03/26 | 195 | 198 | 194 | 194 | 982,000 |
2004/03/25 | 201 | 202 | 197 | 200 | 1,246,000 |
2004/03/24 | 200 | 202 | 197 | 198 | 2,011,000 |
2004/03/23 | 193 | 199 | 193 | 195 | 2,717,000 |
2004/03/22 | 191 | 197 | 190 | 193 | 1,577,000 |
2004/03/19 | 190 | 191 | 187 | 190 | 905,000 |
2004/03/18 | 193 | 194 | 190 | 191 | 1,087,000 |
2004/03/17 | 190 | 193 | 190 | 191 | 1,118,000 |
2004/03/16 | 190 | 190 | 188 | 188 | 428,000 |
2004/03/15 | 191 | 192 | 188 | 189 | 573,000 |
2004/03/12 | 189 | 190 | 187 | 189 | 666,000 |
2004/03/11 | 187 | 191 | 187 | 190 | 882,000 |
2004/03/10 | 189 | 191 | 189 | 190 | 463,000 |
2004/03/09 | 190 | 193 | 188 | 192 | 878,000 |
2004/03/08 | 187 | 192 | 187 | 190 | 1,198,000 |
2004/03/05 | 187 | 187 | 183 | 187 | 786,000 |
2004/03/04 | 185 | 188 | 185 | 187 | 1,072,000 |
2004/03/03 | 183 | 188 | 181 | 184 | 2,222,000 |
2004/03/02 | 187 | 187 | 181 | 182 | 831,000 |
2004/03/01 | 183 | 186 | 183 | 185 | 864,000 |
2004/02/27 | 177 | 181 | 177 | 181 | 507,000 |
2004/02/26 | 177 | 178 | 175 | 178 | 663,000 |
2004/02/25 | 180 | 181 | 177 | 177 | 869,000 |
2004/02/24 | 183 | 184 | 181 | 182 | 336,000 |
2004/02/23 | 182 | 185 | 182 | 183 | 480,000 |
2004/02/20 | 185 | 185 | 182 | 184 | 366,000 |
2004/02/19 | 188 | 188 | 184 | 185 | 332,000 |
2004/02/18 | 188 | 189 | 187 | 188 | 617,000 |
2004/02/17 | 185 | 189 | 183 | 189 | 1,062,000 |
2004/02/16 | 181 | 184 | 181 | 184 | 508,000 |
2004/02/13 | 181 | 182 | 181 | 181 | 301,000 |
2004/02/12 | 182 | 184 | 180 | 181 | 368,000 |
2004/02/10 | 181 | 183 | 180 | 182 | 336,000 |
2004/02/09 | 183 | 185 | 178 | 181 | 682,000 |
2004/02/06 | 184 | 184 | 180 | 182 | 339,000 |
2004/02/05 | 179 | 184 | 178 | 183 | 638,000 |
2004/02/04 | 187 | 187 | 182 | 183 | 989,000 |
2004/02/03 | 186 | 188 | 185 | 186 | 620,000 |
2004/02/02 | 185 | 189 | 184 | 186 | 811,000 |
2004/01/30 | 185 | 186 | 182 | 183 | 930,000 |
2004/01/29 | 195 | 196 | 185 | 186 | 5,780,000 |
2004/01/28 | 182 | 198 | 182 | 194 | 11,395,000 |
2004/01/27 | 182 | 183 | 180 | 181 | 387,000 |
2004/01/26 | 183 | 183 | 180 | 180 | 561,000 |
2004/01/23 | 178 | 184 | 178 | 182 | 1,793,000 |
2004/01/22 | 175 | 177 | 175 | 177 | 379,000 |
2004/01/21 | 177 | 177 | 174 | 175 | 314,000 |
2004/01/20 | 177 | 178 | 175 | 176 | 576,000 |
2004/01/19 | 177 | 178 | 175 | 176 | 470,000 |
2004/01/16 | 176 | 177 | 173 | 176 | 484,000 |
2004/01/15 | 182 | 182 | 176 | 178 | 902,000 |
2004/01/14 | 184 | 187 | 179 | 180 | 4,074,000 |
2004/01/13 | 176 | 183 | 176 | 182 | 3,749,000 |
2004/01/09 | 177 | 177 | 173 | 173 | 763,000 |
2004/01/08 | 176 | 178 | 173 | 177 | 1,016,000 |
2004/01/07 | 167 | 177 | 167 | 176 | 2,264,000 |
2004/01/06 | 170 | 170 | 166 | 167 | 475,000 |
2004/01/05 | 171 | 172 | 169 | 169 | 384,000 |