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 |
---|---|---|---|---|---|
2011/12/30 | 178 | 178 | 177 | 178 | 82,000 |
2011/12/29 | 176 | 178 | 176 | 177 | 52,000 |
2011/12/28 | 176 | 178 | 176 | 176 | 68,000 |
2011/12/27 | 177 | 177 | 176 | 177 | 62,000 |
2011/12/26 | 177 | 177 | 176 | 177 | 67,000 |
2011/12/22 | 176 | 177 | 175 | 176 | 68,000 |
2011/12/21 | 177 | 177 | 175 | 176 | 82,000 |
2011/12/20 | 175 | 176 | 174 | 176 | 110,000 |
2011/12/19 | 176 | 177 | 174 | 175 | 158,000 |
2011/12/16 | 177 | 177 | 175 | 175 | 115,000 |
2011/12/15 | 178 | 178 | 175 | 175 | 133,000 |
2011/12/14 | 179 | 180 | 178 | 178 | 219,000 |
2011/12/13 | 178 | 179 | 178 | 179 | 125,000 |
2011/12/12 | 177 | 184 | 177 | 179 | 371,000 |
2011/12/09 | 175 | 177 | 175 | 176 | 212,000 |
2011/12/08 | 178 | 178 | 176 | 176 | 95,000 |
2011/12/07 | 177 | 178 | 175 | 177 | 120,000 |
2011/12/06 | 178 | 179 | 176 | 176 | 146,000 |
2011/12/05 | 178 | 179 | 177 | 177 | 114,000 |
2011/12/02 | 178 | 178 | 176 | 176 | 108,000 |
2011/12/01 | 175 | 176 | 174 | 174 | 215,000 |
2011/11/30 | 176 | 178 | 174 | 175 | 207,000 |
2011/11/29 | 177 | 178 | 175 | 178 | 161,000 |
2011/11/28 | 174 | 176 | 174 | 176 | 117,000 |
2011/11/25 | 179 | 179 | 173 | 173 | 364,000 |
2011/11/24 | 182 | 185 | 178 | 178 | 451,000 |
2011/11/22 | 185 | 193 | 182 | 183 | 1,414,000 |
2011/11/21 | 185 | 187 | 182 | 187 | 482,000 |
2011/11/18 | 178 | 187 | 176 | 187 | 802,000 |
2011/11/17 | 173 | 178 | 173 | 178 | 105,000 |
2011/11/16 | 175 | 175 | 173 | 174 | 52,000 |
2011/11/15 | 175 | 176 | 175 | 175 | 40,000 |
2011/11/14 | 176 | 176 | 175 | 175 | 35,000 |
2011/11/11 | 174 | 175 | 173 | 175 | 61,000 |
2011/11/10 | 173 | 174 | 173 | 174 | 54,000 |
2011/11/09 | 175 | 175 | 173 | 175 | 68,000 |
2011/11/08 | 175 | 177 | 174 | 174 | 87,000 |
2011/11/07 | 175 | 176 | 173 | 176 | 65,000 |
2011/11/04 | 174 | 175 | 172 | 175 | 136,000 |
2011/11/02 | 176 | 176 | 174 | 174 | 60,000 |
2011/11/01 | 177 | 177 | 175 | 175 | 76,000 |
2011/10/31 | 178 | 178 | 177 | 177 | 74,000 |
2011/10/28 | 177 | 178 | 176 | 178 | 110,000 |
2011/10/27 | 176 | 177 | 175 | 177 | 72,000 |
2011/10/26 | 175 | 176 | 174 | 176 | 74,000 |
2011/10/25 | 178 | 178 | 176 | 176 | 66,000 |
2011/10/24 | 176 | 178 | 176 | 178 | 45,000 |
2011/10/21 | 176 | 176 | 175 | 176 | 37,000 |
2011/10/20 | 178 | 178 | 176 | 176 | 49,000 |
2011/10/19 | 178 | 178 | 177 | 177 | 31,000 |
2011/10/18 | 177 | 178 | 176 | 176 | 44,000 |
2011/10/17 | 176 | 177 | 176 | 177 | 44,000 |
2011/10/14 | 177 | 177 | 176 | 176 | 70,000 |
2011/10/13 | 177 | 178 | 177 | 177 | 52,000 |
2011/10/12 | 178 | 179 | 176 | 177 | 115,000 |
2011/10/11 | 178 | 179 | 178 | 179 | 66,000 |
2011/10/07 | 177 | 179 | 177 | 178 | 47,000 |
2011/10/06 | 177 | 179 | 176 | 177 | 81,000 |
2011/10/05 | 179 | 179 | 177 | 177 | 49,000 |
2011/10/04 | 179 | 180 | 177 | 179 | 85,000 |
2011/10/03 | 181 | 181 | 179 | 179 | 74,000 |
2011/09/30 | 185 | 185 | 183 | 184 | 108,000 |
2011/09/29 | 182 | 185 | 182 | 185 | 105,000 |
2011/09/28 | 179 | 184 | 179 | 184 | 115,000 |
2011/09/27 | 174 | 179 | 174 | 179 | 125,000 |
2011/09/26 | 178 | 178 | 174 | 174 | 131,000 |
2011/09/22 | 179 | 180 | 177 | 178 | 127,000 |
2011/09/21 | 182 | 182 | 179 | 180 | 88,000 |
2011/09/20 | 185 | 185 | 182 | 182 | 92,000 |
2011/09/16 | 182 | 185 | 182 | 185 | 184,000 |
2011/09/15 | 182 | 182 | 181 | 182 | 43,000 |
2011/09/14 | 181 | 182 | 180 | 180 | 58,000 |
2011/09/13 | 180 | 181 | 180 | 180 | 101,000 |
2011/09/12 | 180 | 181 | 178 | 179 | 81,000 |
2011/09/09 | 182 | 183 | 181 | 183 | 140,000 |
2011/09/08 | 181 | 182 | 180 | 182 | 44,000 |
2011/09/07 | 179 | 180 | 179 | 180 | 49,000 |
2011/09/06 | 180 | 182 | 179 | 180 | 68,000 |
2011/09/05 | 181 | 182 | 180 | 182 | 117,000 |
2011/09/02 | 183 | 183 | 181 | 181 | 38,000 |
2011/09/01 | 182 | 183 | 181 | 183 | 59,000 |
2011/08/31 | 179 | 181 | 179 | 181 | 89,000 |
2011/08/30 | 179 | 180 | 179 | 180 | 50,000 |
2011/08/29 | 178 | 179 | 177 | 178 | 44,000 |
2011/08/26 | 178 | 179 | 177 | 178 | 60,000 |
2011/08/25 | 177 | 179 | 176 | 178 | 104,000 |
2011/08/24 | 177 | 177 | 176 | 177 | 37,000 |
2011/08/23 | 176 | 177 | 175 | 176 | 69,000 |
2011/08/22 | 176 | 176 | 174 | 174 | 94,000 |
2011/08/19 | 175 | 177 | 175 | 177 | 89,000 |
2011/08/18 | 177 | 178 | 176 | 177 | 51,000 |
2011/08/17 | 176 | 177 | 175 | 177 | 67,000 |
2011/08/16 | 176 | 176 | 175 | 176 | 40,000 |
2011/08/15 | 178 | 179 | 175 | 175 | 98,000 |
2011/08/12 | 178 | 178 | 176 | 178 | 41,000 |
2011/08/11 | 175 | 176 | 174 | 176 | 70,000 |
2011/08/10 | 176 | 177 | 175 | 176 | 112,000 |
2011/08/09 | 172 | 173 | 166 | 172 | 359,000 |
2011/08/08 | 175 | 178 | 175 | 176 | 99,000 |
2011/08/05 | 177 | 178 | 175 | 177 | 158,000 |
2011/08/04 | 181 | 181 | 180 | 180 | 52,000 |
2011/08/03 | 181 | 182 | 180 | 180 | 105,000 |
2011/08/02 | 183 | 183 | 182 | 183 | 56,000 |
2011/08/01 | 181 | 184 | 181 | 182 | 94,000 |
2011/07/29 | 181 | 185 | 181 | 183 | 130,000 |
2011/07/28 | 181 | 183 | 181 | 182 | 150,000 |
2011/07/27 | 184 | 184 | 182 | 183 | 112,000 |
2011/07/26 | 184 | 186 | 184 | 184 | 113,000 |
2011/07/25 | 186 | 186 | 184 | 184 | 84,000 |
2011/07/22 | 185 | 187 | 185 | 186 | 146,000 |
2011/07/21 | 185 | 185 | 184 | 184 | 99,000 |
2011/07/20 | 185 | 185 | 184 | 185 | 73,000 |
2011/07/19 | 184 | 185 | 184 | 185 | 112,000 |
2011/07/15 | 181 | 183 | 181 | 183 | 52,000 |
2011/07/14 | 183 | 183 | 182 | 183 | 62,000 |
2011/07/13 | 183 | 184 | 183 | 184 | 55,000 |
2011/07/12 | 183 | 184 | 182 | 184 | 76,000 |
2011/07/11 | 184 | 184 | 183 | 184 | 70,000 |
2011/07/08 | 187 | 187 | 183 | 184 | 197,000 |
2011/07/07 | 182 | 185 | 182 | 185 | 119,000 |
2011/07/06 | 182 | 183 | 182 | 183 | 60,000 |
2011/07/05 | 183 | 184 | 182 | 183 | 69,000 |
2011/07/04 | 184 | 184 | 183 | 184 | 90,000 |
2011/07/01 | 184 | 185 | 183 | 184 | 78,000 |
2011/06/30 | 182 | 184 | 182 | 184 | 142,000 |
2011/06/29 | 183 | 183 | 181 | 183 | 91,000 |
2011/06/28 | 181 | 183 | 181 | 181 | 97,000 |
2011/06/27 | 182 | 183 | 181 | 182 | 124,000 |
2011/06/24 | 184 | 184 | 182 | 183 | 135,000 |
2011/06/23 | 182 | 183 | 182 | 183 | 154,000 |
2011/06/22 | 182 | 184 | 180 | 184 | 274,000 |
2011/06/21 | 180 | 181 | 179 | 181 | 134,000 |
2011/06/20 | 179 | 180 | 178 | 180 | 115,000 |
2011/06/17 | 180 | 180 | 179 | 180 | 111,000 |
2011/06/16 | 181 | 182 | 180 | 180 | 313,000 |
2011/06/15 | 176 | 180 | 176 | 180 | 246,000 |
2011/06/14 | 175 | 177 | 174 | 177 | 90,000 |
2011/06/13 | 173 | 177 | 173 | 176 | 150,000 |
2011/06/10 | 177 | 178 | 174 | 175 | 504,000 |
2011/06/09 | 171 | 173 | 171 | 172 | 291,000 |
2011/06/08 | 168 | 169 | 167 | 168 | 46,000 |
2011/06/07 | 166 | 167 | 166 | 167 | 32,000 |
2011/06/06 | 168 | 169 | 167 | 167 | 62,000 |
2011/06/03 | 169 | 170 | 168 | 168 | 80,000 |
2011/06/02 | 168 | 170 | 166 | 169 | 228,000 |
2011/06/01 | 168 | 168 | 167 | 168 | 25,000 |
2011/05/31 | 166 | 168 | 166 | 168 | 78,000 |
2011/05/30 | 167 | 167 | 166 | 166 | 48,000 |
2011/05/27 | 168 | 168 | 167 | 167 | 63,000 |
2011/05/26 | 167 | 168 | 164 | 167 | 97,000 |
2011/05/25 | 166 | 166 | 164 | 165 | 59,000 |
2011/05/24 | 164 | 166 | 164 | 165 | 70,000 |
2011/05/23 | 165 | 166 | 164 | 165 | 105,000 |
2011/05/20 | 169 | 169 | 165 | 165 | 91,000 |
2011/05/19 | 168 | 169 | 167 | 167 | 71,000 |
2011/05/18 | 167 | 168 | 167 | 168 | 37,000 |
2011/05/17 | 168 | 169 | 166 | 168 | 142,000 |
2011/05/16 | 168 | 170 | 166 | 169 | 258,000 |
2011/05/13 | 167 | 168 | 165 | 167 | 300,000 |
2011/05/12 | 169 | 169 | 167 | 167 | 77,000 |
2011/05/11 | 169 | 171 | 168 | 168 | 113,000 |
2011/05/10 | 166 | 171 | 166 | 169 | 272,000 |
2011/05/09 | 164 | 165 | 163 | 165 | 98,000 |
2011/05/06 | 161 | 164 | 161 | 163 | 79,000 |
2011/05/02 | 161 | 163 | 161 | 162 | 125,000 |
2011/04/28 | 161 | 161 | 160 | 160 | 108,000 |
2011/04/27 | 161 | 161 | 160 | 160 | 113,000 |
2011/04/26 | 161 | 162 | 160 | 160 | 108,000 |
2011/04/25 | 161 | 163 | 161 | 161 | 96,000 |
2011/04/22 | 162 | 162 | 160 | 160 | 142,000 |
2011/04/21 | 162 | 162 | 161 | 162 | 62,000 |
2011/04/20 | 163 | 163 | 161 | 161 | 138,000 |
2011/04/19 | 161 | 162 | 159 | 161 | 404,000 |
2011/04/18 | 165 | 166 | 161 | 161 | 496,000 |
2011/04/15 | 167 | 168 | 166 | 166 | 56,000 |
2011/04/14 | 166 | 168 | 166 | 167 | 102,000 |
2011/04/13 | 167 | 168 | 166 | 167 | 82,000 |
2011/04/12 | 171 | 171 | 166 | 168 | 274,000 |
2011/04/11 | 170 | 173 | 170 | 173 | 143,000 |
2011/04/08 | 166 | 169 | 165 | 169 | 139,000 |
2011/04/07 | 166 | 167 | 165 | 166 | 181,000 |
2011/04/06 | 164 | 167 | 161 | 165 | 809,000 |
2011/04/05 | 166 | 167 | 162 | 164 | 394,000 |
2011/04/04 | 172 | 172 | 169 | 170 | 340,000 |
2011/04/01 | 175 | 175 | 173 | 173 | 249,000 |
2011/03/31 | 179 | 179 | 175 | 176 | 263,000 |
2011/03/30 | 181 | 181 | 178 | 180 | 282,000 |
2011/03/29 | 178 | 180 | 176 | 180 | 781,000 |
2011/03/28 | 188 | 188 | 187 | 188 | 1,390,000 |
2011/03/25 | 186 | 188 | 185 | 188 | 372,000 |
2011/03/24 | 186 | 187 | 185 | 185 | 350,000 |
2011/03/23 | 189 | 189 | 185 | 186 | 404,000 |
2011/03/22 | 191 | 191 | 188 | 188 | 272,000 |
2011/03/18 | 181 | 186 | 181 | 186 | 334,000 |
2011/03/17 | 171 | 184 | 168 | 180 | 447,000 |
2011/03/16 | 161 | 172 | 161 | 171 | 450,000 |
2011/03/15 | 177 | 177 | 153 | 157 | 649,000 |
2011/03/14 | 167 | 185 | 167 | 181 | 703,000 |
2011/03/11 | 194 | 194 | 192 | 192 | 404,000 |
2011/03/10 | 194 | 194 | 192 | 194 | 180,000 |
2011/03/09 | 194 | 195 | 193 | 193 | 148,000 |
2011/03/08 | 192 | 195 | 192 | 193 | 227,000 |
2011/03/07 | 193 | 193 | 192 | 192 | 118,000 |
2011/03/04 | 193 | 196 | 192 | 193 | 622,000 |
2011/03/03 | 192 | 193 | 191 | 192 | 96,000 |
2011/03/02 | 192 | 193 | 191 | 191 | 258,000 |
2011/03/01 | 192 | 193 | 191 | 191 | 290,000 |
2011/02/28 | 192 | 192 | 190 | 192 | 154,000 |
2011/02/25 | 189 | 191 | 189 | 190 | 196,000 |
2011/02/24 | 190 | 190 | 189 | 189 | 145,000 |
2011/02/23 | 189 | 191 | 189 | 190 | 136,000 |
2011/02/22 | 191 | 192 | 189 | 189 | 175,000 |
2011/02/21 | 193 | 193 | 190 | 191 | 520,000 |
2011/02/18 | 192 | 193 | 191 | 192 | 473,000 |
2011/02/17 | 190 | 192 | 189 | 192 | 365,000 |
2011/02/16 | 188 | 191 | 188 | 189 | 397,000 |
2011/02/15 | 188 | 188 | 187 | 188 | 151,000 |
2011/02/14 | 188 | 189 | 187 | 187 | 331,000 |
2011/02/10 | 187 | 187 | 186 | 186 | 114,000 |
2011/02/09 | 187 | 188 | 186 | 187 | 83,000 |
2011/02/08 | 187 | 187 | 186 | 187 | 125,000 |
2011/02/07 | 187 | 187 | 186 | 186 | 86,000 |
2011/02/04 | 183 | 187 | 183 | 185 | 333,000 |
2011/02/03 | 184 | 184 | 183 | 184 | 102,000 |
2011/02/02 | 184 | 185 | 184 | 184 | 133,000 |
2011/02/01 | 183 | 184 | 183 | 183 | 120,000 |
2011/01/31 | 183 | 183 | 182 | 182 | 110,000 |
2011/01/28 | 186 | 187 | 184 | 184 | 314,000 |
2011/01/27 | 186 | 187 | 186 | 187 | 58,000 |
2011/01/26 | 186 | 187 | 186 | 186 | 97,000 |
2011/01/25 | 185 | 186 | 184 | 186 | 100,000 |
2011/01/24 | 184 | 184 | 183 | 184 | 94,000 |
2011/01/21 | 187 | 188 | 183 | 184 | 281,000 |
2011/01/20 | 188 | 188 | 186 | 187 | 200,000 |
2011/01/19 | 188 | 189 | 187 | 188 | 267,000 |
2011/01/18 | 186 | 187 | 186 | 187 | 101,000 |
2011/01/17 | 187 | 189 | 186 | 186 | 237,000 |
2011/01/14 | 184 | 186 | 184 | 185 | 200,000 |
2011/01/13 | 184 | 185 | 183 | 183 | 113,000 |
2011/01/12 | 183 | 186 | 182 | 184 | 486,000 |
2011/01/11 | 182 | 182 | 181 | 182 | 201,000 |
2011/01/07 | 183 | 183 | 181 | 181 | 140,000 |
2011/01/06 | 183 | 183 | 182 | 182 | 214,000 |
2011/01/05 | 181 | 182 | 180 | 182 | 337,000 |
2011/01/04 | 181 | 181 | 180 | 180 | 169,000 |