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 |
---|---|---|---|---|---|
2007/12/28 | 188 | 188 | 185 | 185 | 102,000 |
2007/12/27 | 187 | 190 | 186 | 189 | 346,000 |
2007/12/26 | 186 | 187 | 184 | 187 | 219,000 |
2007/12/25 | 187 | 189 | 182 | 184 | 514,000 |
2007/12/21 | 185 | 186 | 182 | 185 | 491,000 |
2007/12/20 | 189 | 190 | 186 | 186 | 256,000 |
2007/12/19 | 190 | 191 | 189 | 189 | 221,000 |
2007/12/18 | 190 | 193 | 190 | 191 | 301,000 |
2007/12/17 | 196 | 197 | 192 | 192 | 351,000 |
2007/12/14 | 199 | 201 | 199 | 199 | 235,000 |
2007/12/13 | 201 | 202 | 199 | 201 | 265,000 |
2007/12/12 | 198 | 203 | 197 | 202 | 375,000 |
2007/12/11 | 202 | 204 | 201 | 202 | 160,000 |
2007/12/10 | 203 | 203 | 199 | 201 | 198,000 |
2007/12/07 | 204 | 205 | 203 | 204 | 304,000 |
2007/12/06 | 202 | 202 | 200 | 202 | 262,000 |
2007/12/05 | 199 | 201 | 198 | 201 | 204,000 |
2007/12/04 | 200 | 202 | 198 | 199 | 352,000 |
2007/12/03 | 204 | 205 | 199 | 200 | 281,000 |
2007/11/30 | 195 | 204 | 194 | 200 | 672,000 |
2007/11/29 | 191 | 195 | 191 | 194 | 429,000 |
2007/11/28 | 190 | 191 | 187 | 191 | 194,000 |
2007/11/27 | 182 | 188 | 181 | 188 | 336,000 |
2007/11/26 | 180 | 183 | 180 | 182 | 196,000 |
2007/11/22 | 178 | 182 | 178 | 182 | 274,000 |
2007/11/21 | 182 | 186 | 182 | 183 | 222,000 |
2007/11/20 | 181 | 186 | 175 | 186 | 478,000 |
2007/11/19 | 191 | 192 | 186 | 186 | 284,000 |
2007/11/16 | 190 | 193 | 190 | 192 | 159,000 |
2007/11/15 | 192 | 194 | 191 | 194 | 134,000 |
2007/11/14 | 191 | 192 | 190 | 192 | 202,000 |
2007/11/13 | 186 | 188 | 185 | 186 | 343,000 |
2007/11/12 | 195 | 195 | 187 | 189 | 506,000 |
2007/11/09 | 199 | 200 | 197 | 198 | 195,000 |
2007/11/08 | 199 | 200 | 196 | 199 | 408,000 |
2007/11/07 | 206 | 206 | 202 | 202 | 138,000 |
2007/11/06 | 201 | 207 | 201 | 206 | 106,000 |
2007/11/05 | 206 | 208 | 203 | 204 | 136,000 |
2007/11/02 | 205 | 210 | 204 | 209 | 126,000 |
2007/11/01 | 207 | 211 | 206 | 211 | 132,000 |
2007/10/31 | 203 | 209 | 203 | 208 | 169,000 |
2007/10/30 | 203 | 204 | 202 | 203 | 102,000 |
2007/10/29 | 204 | 205 | 203 | 205 | 132,000 |
2007/10/26 | 201 | 202 | 201 | 202 | 76,000 |
2007/10/25 | 202 | 203 | 200 | 201 | 204,000 |
2007/10/24 | 202 | 206 | 202 | 203 | 212,000 |
2007/10/23 | 204 | 205 | 198 | 201 | 451,000 |
2007/10/22 | 202 | 204 | 201 | 204 | 133,000 |
2007/10/19 | 208 | 208 | 204 | 207 | 171,000 |
2007/10/18 | 207 | 210 | 204 | 209 | 395,000 |
2007/10/17 | 212 | 213 | 211 | 211 | 188,000 |
2007/10/16 | 216 | 217 | 214 | 215 | 223,000 |
2007/10/15 | 219 | 220 | 218 | 218 | 206,000 |
2007/10/12 | 220 | 221 | 219 | 219 | 212,000 |
2007/10/11 | 218 | 222 | 216 | 222 | 384,000 |
2007/10/10 | 218 | 218 | 217 | 217 | 201,000 |
2007/10/09 | 213 | 216 | 213 | 216 | 290,000 |
2007/10/05 | 210 | 213 | 210 | 212 | 128,000 |
2007/10/04 | 211 | 212 | 210 | 210 | 113,000 |
2007/10/03 | 209 | 213 | 209 | 212 | 355,000 |
2007/10/02 | 207 | 210 | 206 | 210 | 282,000 |
2007/10/01 | 205 | 205 | 203 | 204 | 189,000 |
2007/09/28 | 205 | 205 | 201 | 203 | 290,000 |
2007/09/27 | 201 | 204 | 201 | 203 | 351,000 |
2007/09/26 | 199 | 199 | 197 | 199 | 238,000 |
2007/09/25 | 200 | 200 | 198 | 199 | 117,000 |
2007/09/21 | 201 | 202 | 196 | 201 | 439,000 |
2007/09/20 | 208 | 208 | 201 | 202 | 192,000 |
2007/09/19 | 200 | 205 | 200 | 203 | 396,000 |
2007/09/18 | 203 | 203 | 199 | 199 | 188,000 |
2007/09/14 | 206 | 206 | 203 | 203 | 220,000 |
2007/09/13 | 205 | 205 | 203 | 204 | 89,000 |
2007/09/12 | 206 | 206 | 202 | 204 | 147,000 |
2007/09/11 | 204 | 205 | 203 | 204 | 139,000 |
2007/09/10 | 204 | 207 | 203 | 205 | 195,000 |
2007/09/07 | 208 | 210 | 207 | 209 | 104,000 |
2007/09/06 | 210 | 210 | 208 | 209 | 171,000 |
2007/09/05 | 216 | 216 | 210 | 211 | 183,000 |
2007/09/04 | 213 | 216 | 212 | 214 | 250,000 |
2007/09/03 | 213 | 213 | 212 | 213 | 101,000 |
2007/08/31 | 208 | 213 | 208 | 213 | 238,000 |
2007/08/30 | 211 | 211 | 208 | 208 | 129,000 |
2007/08/29 | 210 | 210 | 207 | 209 | 226,000 |
2007/08/28 | 211 | 213 | 211 | 213 | 234,000 |
2007/08/27 | 209 | 214 | 207 | 210 | 611,000 |
2007/08/24 | 208 | 209 | 207 | 208 | 141,000 |
2007/08/23 | 205 | 208 | 204 | 207 | 227,000 |
2007/08/22 | 205 | 206 | 202 | 202 | 322,000 |
2007/08/21 | 203 | 208 | 203 | 205 | 271,000 |
2007/08/20 | 207 | 209 | 202 | 203 | 432,000 |
2007/08/17 | 206 | 207 | 200 | 200 | 605,000 |
2007/08/16 | 210 | 210 | 205 | 209 | 596,000 |
2007/08/15 | 213 | 213 | 211 | 211 | 217,000 |
2007/08/14 | 216 | 216 | 213 | 214 | 255,000 |
2007/08/13 | 210 | 219 | 209 | 216 | 574,000 |
2007/08/10 | 210 | 211 | 206 | 209 | 757,000 |
2007/08/09 | 219 | 220 | 214 | 215 | 921,000 |
2007/08/08 | 222 | 223 | 217 | 218 | 584,000 |
2007/08/07 | 225 | 226 | 223 | 223 | 180,000 |
2007/08/06 | 226 | 227 | 224 | 224 | 278,000 |
2007/08/03 | 230 | 230 | 227 | 228 | 135,000 |
2007/08/02 | 232 | 233 | 227 | 229 | 330,000 |
2007/08/01 | 233 | 233 | 227 | 227 | 460,000 |
2007/07/31 | 234 | 235 | 228 | 230 | 689,000 |
2007/07/30 | 229 | 234 | 228 | 233 | 364,000 |
2007/07/27 | 233 | 234 | 230 | 231 | 494,000 |
2007/07/26 | 238 | 239 | 235 | 235 | 384,000 |
2007/07/25 | 239 | 240 | 238 | 238 | 272,000 |
2007/07/24 | 240 | 241 | 237 | 240 | 677,000 |
2007/07/23 | 242 | 243 | 239 | 240 | 589,000 |
2007/07/20 | 247 | 247 | 244 | 244 | 532,000 |
2007/07/19 | 247 | 248 | 245 | 247 | 546,000 |
2007/07/18 | 248 | 249 | 246 | 248 | 402,000 |
2007/07/17 | 250 | 250 | 249 | 249 | 162,000 |
2007/07/13 | 252 | 253 | 248 | 250 | 410,000 |
2007/07/12 | 250 | 252 | 249 | 251 | 539,000 |
2007/07/11 | 250 | 251 | 249 | 249 | 151,000 |
2007/07/10 | 252 | 252 | 250 | 251 | 158,000 |
2007/07/09 | 252 | 253 | 251 | 252 | 208,000 |
2007/07/06 | 255 | 255 | 253 | 253 | 246,000 |
2007/07/05 | 255 | 255 | 252 | 253 | 161,000 |
2007/07/04 | 255 | 255 | 253 | 255 | 241,000 |
2007/07/03 | 255 | 255 | 254 | 255 | 107,000 |
2007/07/02 | 255 | 256 | 253 | 254 | 103,000 |
2007/06/29 | 255 | 255 | 253 | 255 | 265,000 |
2007/06/28 | 252 | 254 | 252 | 254 | 111,000 |
2007/06/27 | 250 | 252 | 250 | 251 | 169,000 |
2007/06/26 | 253 | 254 | 252 | 252 | 260,000 |
2007/06/25 | 256 | 257 | 253 | 253 | 273,000 |
2007/06/22 | 259 | 259 | 256 | 257 | 162,000 |
2007/06/21 | 258 | 259 | 257 | 259 | 129,000 |
2007/06/20 | 259 | 259 | 257 | 259 | 194,000 |
2007/06/19 | 260 | 260 | 256 | 258 | 297,000 |
2007/06/18 | 260 | 260 | 258 | 259 | 223,000 |
2007/06/15 | 259 | 261 | 258 | 260 | 237,000 |
2007/06/14 | 259 | 260 | 258 | 259 | 165,000 |
2007/06/13 | 259 | 259 | 256 | 257 | 267,000 |
2007/06/12 | 263 | 263 | 257 | 259 | 354,000 |
2007/06/11 | 265 | 265 | 262 | 263 | 335,000 |
2007/06/08 | 268 | 268 | 261 | 262 | 532,000 |
2007/06/07 | 271 | 272 | 266 | 268 | 608,000 |
2007/06/06 | 261 | 277 | 260 | 271 | 2,132,000 |
2007/06/05 | 260 | 261 | 257 | 260 | 189,000 |
2007/06/04 | 261 | 261 | 259 | 260 | 131,000 |
2007/06/01 | 261 | 262 | 259 | 259 | 154,000 |
2007/05/31 | 258 | 262 | 258 | 261 | 398,000 |
2007/05/30 | 259 | 260 | 257 | 257 | 126,000 |
2007/05/29 | 255 | 257 | 254 | 255 | 113,000 |
2007/05/28 | 254 | 255 | 254 | 254 | 48,000 |
2007/05/25 | 257 | 257 | 255 | 255 | 376,000 |
2007/05/24 | 259 | 259 | 256 | 257 | 87,000 |
2007/05/23 | 259 | 260 | 256 | 258 | 376,000 |
2007/05/22 | 254 | 262 | 253 | 261 | 388,000 |
2007/05/21 | 253 | 255 | 247 | 254 | 363,000 |
2007/05/18 | 256 | 257 | 254 | 255 | 267,000 |
2007/05/17 | 262 | 262 | 257 | 258 | 179,000 |
2007/05/16 | 259 | 264 | 256 | 264 | 431,000 |
2007/05/15 | 263 | 263 | 258 | 259 | 257,000 |
2007/05/14 | 260 | 263 | 259 | 260 | 390,000 |
2007/05/11 | 255 | 263 | 252 | 259 | 529,000 |
2007/05/10 | 258 | 258 | 255 | 256 | 66,000 |
2007/05/09 | 253 | 257 | 252 | 257 | 261,000 |
2007/05/08 | 255 | 255 | 252 | 253 | 184,000 |
2007/05/07 | 254 | 255 | 254 | 255 | 202,000 |
2007/05/02 | 253 | 254 | 252 | 253 | 132,000 |
2007/05/01 | 255 | 255 | 253 | 254 | 79,000 |
2007/04/27 | 254 | 257 | 254 | 256 | 162,000 |
2007/04/26 | 257 | 257 | 253 | 255 | 162,000 |
2007/04/25 | 252 | 258 | 251 | 254 | 429,000 |
2007/04/24 | 249 | 252 | 247 | 252 | 263,000 |
2007/04/23 | 252 | 253 | 249 | 249 | 165,000 |
2007/04/20 | 252 | 252 | 250 | 252 | 202,000 |
2007/04/19 | 253 | 253 | 250 | 250 | 314,000 |
2007/04/18 | 253 | 254 | 251 | 254 | 234,000 |
2007/04/17 | 255 | 256 | 250 | 251 | 250,000 |
2007/04/16 | 255 | 255 | 253 | 254 | 115,000 |
2007/04/13 | 257 | 257 | 252 | 252 | 200,000 |
2007/04/12 | 257 | 257 | 255 | 255 | 170,000 |
2007/04/11 | 257 | 258 | 257 | 258 | 175,000 |
2007/04/10 | 260 | 261 | 259 | 259 | 136,000 |
2007/04/09 | 259 | 260 | 258 | 259 | 117,000 |
2007/04/06 | 261 | 261 | 257 | 257 | 210,000 |
2007/04/05 | 259 | 262 | 258 | 261 | 341,000 |
2007/04/04 | 255 | 259 | 255 | 258 | 375,000 |
2007/04/03 | 258 | 258 | 253 | 253 | 432,000 |
2007/04/02 | 264 | 265 | 255 | 257 | 506,000 |
2007/03/30 | 263 | 264 | 262 | 263 | 168,000 |
2007/03/29 | 261 | 265 | 261 | 263 | 392,000 |
2007/03/28 | 266 | 269 | 262 | 264 | 663,000 |
2007/03/27 | 270 | 273 | 267 | 267 | 963,000 |
2007/03/26 | 280 | 282 | 279 | 279 | 837,000 |
2007/03/23 | 278 | 280 | 277 | 279 | 626,000 |
2007/03/22 | 275 | 278 | 275 | 277 | 467,000 |
2007/03/20 | 277 | 277 | 271 | 273 | 922,000 |
2007/03/19 | 273 | 276 | 272 | 275 | 443,000 |
2007/03/16 | 277 | 277 | 271 | 272 | 662,000 |
2007/03/15 | 275 | 277 | 275 | 276 | 358,000 |
2007/03/14 | 271 | 273 | 271 | 272 | 752,000 |
2007/03/13 | 282 | 282 | 278 | 278 | 436,000 |
2007/03/12 | 278 | 283 | 278 | 282 | 701,000 |
2007/03/09 | 278 | 279 | 276 | 276 | 677,000 |
2007/03/08 | 269 | 277 | 269 | 277 | 430,000 |
2007/03/07 | 271 | 273 | 269 | 269 | 515,000 |
2007/03/06 | 261 | 269 | 261 | 268 | 687,000 |
2007/03/05 | 269 | 269 | 263 | 263 | 737,000 |
2007/03/02 | 270 | 272 | 269 | 271 | 568,000 |
2007/03/01 | 273 | 278 | 269 | 271 | 998,000 |
2007/02/28 | 262 | 275 | 260 | 275 | 1,098,000 |
2007/02/27 | 281 | 282 | 280 | 282 | 637,000 |
2007/02/26 | 281 | 284 | 281 | 282 | 579,000 |
2007/02/23 | 281 | 282 | 278 | 282 | 631,000 |
2007/02/22 | 280 | 282 | 278 | 282 | 819,000 |
2007/02/21 | 274 | 278 | 274 | 277 | 728,000 |
2007/02/20 | 274 | 278 | 274 | 274 | 1,160,000 |
2007/02/19 | 270 | 273 | 269 | 272 | 1,148,000 |
2007/02/16 | 265 | 269 | 264 | 269 | 736,000 |
2007/02/15 | 266 | 266 | 263 | 264 | 398,000 |
2007/02/14 | 263 | 267 | 263 | 265 | 612,000 |
2007/02/13 | 260 | 262 | 260 | 261 | 408,000 |
2007/02/09 | 258 | 260 | 258 | 259 | 327,000 |
2007/02/08 | 261 | 261 | 258 | 259 | 492,000 |
2007/02/07 | 261 | 261 | 259 | 260 | 477,000 |
2007/02/06 | 259 | 262 | 258 | 261 | 572,000 |
2007/02/05 | 260 | 260 | 258 | 259 | 333,000 |
2007/02/02 | 261 | 261 | 259 | 260 | 590,000 |
2007/02/01 | 259 | 260 | 258 | 260 | 600,000 |
2007/01/31 | 260 | 260 | 256 | 256 | 774,000 |
2007/01/30 | 262 | 263 | 260 | 261 | 369,000 |
2007/01/29 | 262 | 262 | 260 | 262 | 318,000 |
2007/01/26 | 258 | 262 | 258 | 261 | 485,000 |
2007/01/25 | 264 | 265 | 259 | 259 | 775,000 |
2007/01/24 | 266 | 268 | 265 | 266 | 440,000 |
2007/01/23 | 265 | 265 | 263 | 265 | 364,000 |
2007/01/22 | 264 | 265 | 263 | 265 | 1,008,000 |
2007/01/19 | 256 | 266 | 254 | 261 | 2,686,000 |
2007/01/18 | 255 | 257 | 254 | 256 | 589,000 |
2007/01/17 | 252 | 254 | 252 | 254 | 292,000 |
2007/01/16 | 253 | 254 | 252 | 254 | 221,000 |
2007/01/15 | 254 | 254 | 252 | 253 | 234,000 |
2007/01/12 | 251 | 253 | 250 | 251 | 281,000 |
2007/01/11 | 251 | 253 | 250 | 250 | 255,000 |
2007/01/10 | 253 | 253 | 250 | 250 | 278,000 |
2007/01/09 | 252 | 254 | 251 | 252 | 288,000 |
2007/01/05 | 255 | 256 | 250 | 250 | 454,000 |
2007/01/04 | 255 | 256 | 253 | 255 | 165,000 |