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 |
---|---|---|---|---|---|
2012/12/28 | 194 | 194 | 193 | 194 | 133,000 |
2012/12/27 | 192 | 194 | 191 | 193 | 191,000 |
2012/12/26 | 190 | 191 | 189 | 191 | 115,000 |
2012/12/25 | 190 | 190 | 189 | 190 | 146,000 |
2012/12/21 | 190 | 190 | 189 | 190 | 70,000 |
2012/12/20 | 189 | 190 | 188 | 189 | 265,000 |
2012/12/19 | 187 | 188 | 186 | 188 | 188,000 |
2012/12/18 | 186 | 186 | 185 | 186 | 104,000 |
2012/12/17 | 185 | 186 | 184 | 184 | 110,000 |
2012/12/14 | 185 | 185 | 184 | 185 | 233,000 |
2012/12/13 | 185 | 186 | 182 | 183 | 268,000 |
2012/12/12 | 186 | 186 | 184 | 184 | 160,000 |
2012/12/11 | 185 | 187 | 184 | 187 | 251,000 |
2012/12/10 | 185 | 185 | 183 | 184 | 129,000 |
2012/12/07 | 185 | 185 | 184 | 185 | 74,000 |
2012/12/06 | 183 | 184 | 183 | 184 | 124,000 |
2012/12/05 | 182 | 183 | 182 | 183 | 120,000 |
2012/12/04 | 183 | 183 | 182 | 183 | 71,000 |
2012/12/03 | 183 | 184 | 182 | 182 | 199,000 |
2012/11/30 | 182 | 182 | 181 | 182 | 80,000 |
2012/11/29 | 182 | 183 | 182 | 182 | 135,000 |
2012/11/28 | 182 | 182 | 181 | 182 | 143,000 |
2012/11/27 | 180 | 181 | 179 | 181 | 132,000 |
2012/11/26 | 180 | 180 | 179 | 180 | 145,000 |
2012/11/22 | 180 | 180 | 178 | 179 | 121,000 |
2012/11/21 | 179 | 180 | 178 | 179 | 87,000 |
2012/11/20 | 180 | 180 | 178 | 179 | 161,000 |
2012/11/19 | 177 | 179 | 177 | 179 | 90,000 |
2012/11/16 | 177 | 178 | 176 | 177 | 76,000 |
2012/11/15 | 175 | 177 | 175 | 177 | 117,000 |
2012/11/14 | 175 | 176 | 175 | 176 | 46,000 |
2012/11/13 | 175 | 176 | 175 | 176 | 61,000 |
2012/11/12 | 176 | 177 | 175 | 175 | 94,000 |
2012/11/09 | 177 | 177 | 176 | 176 | 64,000 |
2012/11/08 | 176 | 177 | 176 | 177 | 48,000 |
2012/11/07 | 178 | 178 | 176 | 177 | 98,000 |
2012/11/06 | 178 | 178 | 176 | 176 | 112,000 |
2012/11/05 | 176 | 177 | 176 | 177 | 103,000 |
2012/11/02 | 177 | 177 | 176 | 176 | 87,000 |
2012/11/01 | 178 | 178 | 176 | 176 | 127,000 |
2012/10/31 | 178 | 178 | 177 | 177 | 81,000 |
2012/10/30 | 177 | 178 | 176 | 177 | 188,000 |
2012/10/29 | 177 | 177 | 176 | 177 | 104,000 |
2012/10/26 | 178 | 178 | 176 | 176 | 113,000 |
2012/10/25 | 178 | 178 | 177 | 178 | 31,000 |
2012/10/24 | 177 | 178 | 177 | 178 | 103,000 |
2012/10/23 | 178 | 179 | 178 | 178 | 49,000 |
2012/10/22 | 178 | 179 | 178 | 178 | 64,000 |
2012/10/19 | 178 | 179 | 177 | 179 | 123,000 |
2012/10/18 | 178 | 178 | 177 | 178 | 59,000 |
2012/10/17 | 178 | 178 | 176 | 177 | 87,000 |
2012/10/16 | 177 | 177 | 176 | 177 | 41,000 |
2012/10/15 | 175 | 176 | 174 | 176 | 66,000 |
2012/10/12 | 173 | 175 | 173 | 174 | 69,000 |
2012/10/11 | 173 | 174 | 172 | 173 | 68,000 |
2012/10/10 | 172 | 173 | 172 | 173 | 81,000 |
2012/10/09 | 173 | 174 | 173 | 173 | 64,000 |
2012/10/05 | 172 | 174 | 172 | 174 | 85,000 |
2012/10/04 | 172 | 173 | 171 | 172 | 80,000 |
2012/10/03 | 172 | 172 | 170 | 172 | 252,000 |
2012/10/02 | 173 | 174 | 172 | 172 | 205,000 |
2012/10/01 | 174 | 174 | 173 | 174 | 155,000 |
2012/09/28 | 176 | 176 | 173 | 173 | 383,000 |
2012/09/27 | 176 | 177 | 175 | 176 | 173,000 |
2012/09/26 | 176 | 177 | 176 | 177 | 137,000 |
2012/09/25 | 176 | 177 | 175 | 176 | 347,000 |
2012/09/24 | 179 | 179 | 176 | 178 | 232,000 |
2012/09/21 | 178 | 179 | 177 | 178 | 126,000 |
2012/09/20 | 180 | 180 | 178 | 178 | 85,000 |
2012/09/19 | 178 | 180 | 178 | 180 | 109,000 |
2012/09/18 | 178 | 179 | 178 | 179 | 61,000 |
2012/09/14 | 180 | 180 | 179 | 180 | 156,000 |
2012/09/13 | 179 | 180 | 179 | 179 | 42,000 |
2012/09/12 | 178 | 179 | 177 | 179 | 69,000 |
2012/09/11 | 178 | 178 | 177 | 178 | 57,000 |
2012/09/10 | 177 | 178 | 177 | 178 | 71,000 |
2012/09/07 | 177 | 177 | 176 | 177 | 93,000 |
2012/09/06 | 177 | 177 | 175 | 175 | 110,000 |
2012/09/05 | 177 | 177 | 176 | 177 | 70,000 |
2012/09/04 | 177 | 178 | 176 | 177 | 118,000 |
2012/09/03 | 178 | 180 | 177 | 177 | 166,000 |
2012/08/31 | 178 | 179 | 178 | 178 | 57,000 |
2012/08/30 | 182 | 182 | 178 | 179 | 247,000 |
2012/08/29 | 183 | 184 | 182 | 182 | 80,000 |
2012/08/28 | 184 | 184 | 182 | 183 | 88,000 |
2012/08/27 | 185 | 186 | 183 | 183 | 73,000 |
2012/08/24 | 186 | 186 | 185 | 185 | 84,000 |
2012/08/23 | 187 | 187 | 186 | 187 | 48,000 |
2012/08/22 | 188 | 189 | 187 | 188 | 33,000 |
2012/08/21 | 190 | 190 | 187 | 189 | 84,000 |
2012/08/20 | 190 | 192 | 189 | 189 | 110,000 |
2012/08/17 | 188 | 190 | 188 | 190 | 95,000 |
2012/08/16 | 189 | 189 | 187 | 189 | 55,000 |
2012/08/15 | 190 | 190 | 187 | 188 | 138,000 |
2012/08/14 | 187 | 189 | 187 | 189 | 82,000 |
2012/08/13 | 185 | 187 | 185 | 186 | 38,000 |
2012/08/10 | 186 | 187 | 184 | 185 | 56,000 |
2012/08/09 | 187 | 187 | 184 | 185 | 65,000 |
2012/08/08 | 186 | 188 | 184 | 186 | 120,000 |
2012/08/07 | 186 | 186 | 184 | 184 | 104,000 |
2012/08/06 | 187 | 187 | 185 | 187 | 88,000 |
2012/08/03 | 186 | 186 | 183 | 184 | 85,000 |
2012/08/02 | 188 | 189 | 186 | 186 | 79,000 |
2012/08/01 | 188 | 189 | 186 | 189 | 52,000 |
2012/07/31 | 187 | 189 | 187 | 188 | 63,000 |
2012/07/30 | 185 | 189 | 185 | 189 | 68,000 |
2012/07/27 | 183 | 186 | 183 | 184 | 91,000 |
2012/07/26 | 181 | 182 | 180 | 182 | 92,000 |
2012/07/25 | 181 | 183 | 180 | 180 | 152,000 |
2012/07/24 | 183 | 184 | 182 | 182 | 78,000 |
2012/07/23 | 186 | 186 | 184 | 184 | 127,000 |
2012/07/20 | 189 | 189 | 187 | 187 | 98,000 |
2012/07/19 | 187 | 189 | 187 | 189 | 85,000 |
2012/07/18 | 186 | 188 | 186 | 186 | 92,000 |
2012/07/17 | 187 | 188 | 186 | 186 | 69,000 |
2012/07/13 | 187 | 188 | 186 | 186 | 117,000 |
2012/07/12 | 187 | 188 | 186 | 186 | 104,000 |
2012/07/11 | 188 | 189 | 187 | 187 | 88,000 |
2012/07/10 | 190 | 192 | 189 | 189 | 72,000 |
2012/07/09 | 189 | 190 | 188 | 190 | 55,000 |
2012/07/06 | 192 | 192 | 190 | 190 | 101,000 |
2012/07/05 | 193 | 193 | 190 | 192 | 195,000 |
2012/07/04 | 185 | 190 | 185 | 190 | 165,000 |
2012/07/03 | 188 | 189 | 187 | 187 | 125,000 |
2012/07/02 | 191 | 192 | 189 | 189 | 140,000 |
2012/06/29 | 187 | 190 | 185 | 190 | 153,000 |
2012/06/28 | 185 | 188 | 185 | 187 | 119,000 |
2012/06/27 | 181 | 185 | 181 | 185 | 99,000 |
2012/06/26 | 181 | 182 | 180 | 180 | 116,000 |
2012/06/25 | 184 | 184 | 182 | 182 | 80,000 |
2012/06/22 | 182 | 183 | 180 | 182 | 73,000 |
2012/06/21 | 181 | 183 | 180 | 182 | 126,000 |
2012/06/20 | 182 | 182 | 180 | 180 | 101,000 |
2012/06/19 | 177 | 181 | 177 | 180 | 120,000 |
2012/06/18 | 180 | 180 | 178 | 178 | 105,000 |
2012/06/15 | 179 | 179 | 177 | 177 | 59,000 |
2012/06/14 | 180 | 180 | 179 | 179 | 45,000 |
2012/06/13 | 181 | 181 | 179 | 181 | 67,000 |
2012/06/12 | 178 | 181 | 177 | 181 | 96,000 |
2012/06/11 | 180 | 181 | 178 | 179 | 94,000 |
2012/06/08 | 179 | 180 | 178 | 179 | 131,000 |
2012/06/07 | 180 | 180 | 179 | 180 | 71,000 |
2012/06/06 | 177 | 178 | 177 | 178 | 73,000 |
2012/06/05 | 174 | 177 | 174 | 177 | 107,000 |
2012/06/04 | 175 | 176 | 174 | 174 | 109,000 |
2012/06/01 | 177 | 180 | 176 | 177 | 122,000 |
2012/05/31 | 178 | 179 | 177 | 179 | 122,000 |
2012/05/30 | 181 | 181 | 179 | 179 | 75,000 |
2012/05/29 | 181 | 181 | 179 | 181 | 103,000 |
2012/05/28 | 181 | 182 | 180 | 180 | 52,000 |
2012/05/25 | 180 | 183 | 180 | 182 | 146,000 |
2012/05/24 | 178 | 179 | 177 | 178 | 159,000 |
2012/05/23 | 179 | 179 | 177 | 179 | 163,000 |
2012/05/22 | 179 | 180 | 178 | 178 | 111,000 |
2012/05/21 | 176 | 178 | 176 | 178 | 87,000 |
2012/05/18 | 177 | 177 | 175 | 176 | 239,000 |
2012/05/17 | 176 | 178 | 176 | 178 | 176,000 |
2012/05/16 | 178 | 179 | 176 | 176 | 208,000 |
2012/05/15 | 177 | 178 | 175 | 176 | 207,000 |
2012/05/14 | 178 | 180 | 177 | 178 | 139,000 |
2012/05/11 | 179 | 183 | 176 | 176 | 364,000 |
2012/05/10 | 178 | 180 | 178 | 180 | 109,000 |
2012/05/09 | 181 | 182 | 178 | 179 | 202,000 |
2012/05/08 | 182 | 182 | 180 | 182 | 129,000 |
2012/05/07 | 185 | 186 | 181 | 181 | 192,000 |
2012/05/02 | 185 | 186 | 185 | 185 | 78,000 |
2012/05/01 | 188 | 188 | 185 | 185 | 112,000 |
2012/04/27 | 189 | 189 | 187 | 189 | 176,000 |
2012/04/26 | 189 | 189 | 188 | 189 | 55,000 |
2012/04/25 | 186 | 188 | 186 | 188 | 167,000 |
2012/04/24 | 186 | 186 | 185 | 185 | 127,000 |
2012/04/23 | 189 | 189 | 187 | 187 | 156,000 |
2012/04/20 | 189 | 189 | 188 | 189 | 83,000 |
2012/04/19 | 190 | 190 | 188 | 188 | 151,000 |
2012/04/18 | 189 | 190 | 188 | 190 | 152,000 |
2012/04/17 | 189 | 189 | 188 | 188 | 116,000 |
2012/04/16 | 188 | 189 | 187 | 189 | 160,000 |
2012/04/13 | 187 | 190 | 187 | 188 | 152,000 |
2012/04/12 | 187 | 187 | 186 | 186 | 74,000 |
2012/04/11 | 186 | 187 | 185 | 186 | 181,000 |
2012/04/10 | 187 | 189 | 187 | 187 | 116,000 |
2012/04/09 | 187 | 188 | 186 | 187 | 177,000 |
2012/04/06 | 188 | 189 | 188 | 189 | 129,000 |
2012/04/05 | 190 | 191 | 188 | 188 | 297,000 |
2012/04/04 | 192 | 194 | 190 | 191 | 353,000 |
2012/04/03 | 195 | 195 | 191 | 191 | 288,000 |
2012/04/02 | 198 | 199 | 195 | 195 | 291,000 |
2012/03/30 | 196 | 199 | 195 | 198 | 484,000 |
2012/03/29 | 197 | 198 | 195 | 196 | 341,000 |
2012/03/28 | 200 | 200 | 195 | 197 | 1,503,000 |
2012/03/27 | 209 | 210 | 208 | 210 | 1,341,000 |
2012/03/26 | 208 | 210 | 208 | 208 | 548,000 |
2012/03/23 | 207 | 210 | 207 | 208 | 801,000 |
2012/03/22 | 207 | 208 | 207 | 207 | 165,000 |
2012/03/21 | 206 | 208 | 206 | 207 | 292,000 |
2012/03/19 | 205 | 207 | 205 | 206 | 205,000 |
2012/03/16 | 205 | 206 | 205 | 205 | 320,000 |
2012/03/15 | 205 | 205 | 204 | 205 | 285,000 |
2012/03/14 | 206 | 207 | 204 | 204 | 254,000 |
2012/03/13 | 207 | 207 | 205 | 205 | 332,000 |
2012/03/12 | 206 | 207 | 205 | 206 | 216,000 |
2012/03/09 | 205 | 206 | 204 | 205 | 413,000 |
2012/03/08 | 203 | 203 | 202 | 202 | 129,000 |
2012/03/07 | 201 | 203 | 200 | 203 | 245,000 |
2012/03/06 | 203 | 204 | 202 | 203 | 126,000 |
2012/03/05 | 204 | 206 | 199 | 202 | 711,000 |
2012/03/02 | 199 | 203 | 198 | 202 | 401,000 |
2012/03/01 | 199 | 201 | 197 | 198 | 354,000 |
2012/02/29 | 200 | 202 | 198 | 198 | 499,000 |
2012/02/28 | 199 | 200 | 199 | 200 | 176,000 |
2012/02/27 | 201 | 201 | 199 | 200 | 209,000 |
2012/02/24 | 199 | 202 | 199 | 200 | 529,000 |
2012/02/23 | 199 | 201 | 199 | 199 | 528,000 |
2012/02/22 | 199 | 200 | 198 | 198 | 222,000 |
2012/02/21 | 199 | 201 | 198 | 199 | 364,000 |
2012/02/20 | 199 | 201 | 198 | 201 | 540,000 |
2012/02/17 | 198 | 198 | 196 | 198 | 529,000 |
2012/02/16 | 195 | 199 | 194 | 197 | 713,000 |
2012/02/15 | 194 | 197 | 193 | 194 | 826,000 |
2012/02/14 | 194 | 195 | 192 | 194 | 340,000 |
2012/02/13 | 192 | 195 | 192 | 195 | 388,000 |
2012/02/10 | 191 | 193 | 190 | 191 | 386,000 |
2012/02/09 | 191 | 191 | 189 | 190 | 171,000 |
2012/02/08 | 187 | 191 | 187 | 191 | 269,000 |
2012/02/07 | 190 | 190 | 187 | 187 | 205,000 |
2012/02/06 | 191 | 191 | 188 | 190 | 306,000 |
2012/02/03 | 190 | 190 | 188 | 188 | 198,000 |
2012/02/02 | 187 | 190 | 187 | 190 | 349,000 |
2012/02/01 | 188 | 189 | 186 | 187 | 195,000 |
2012/01/31 | 185 | 186 | 184 | 185 | 115,000 |
2012/01/30 | 185 | 185 | 183 | 184 | 108,000 |
2012/01/27 | 184 | 185 | 183 | 183 | 112,000 |
2012/01/26 | 186 | 186 | 182 | 184 | 248,000 |
2012/01/25 | 185 | 186 | 184 | 186 | 185,000 |
2012/01/24 | 186 | 186 | 183 | 184 | 247,000 |
2012/01/23 | 185 | 186 | 185 | 185 | 227,000 |
2012/01/20 | 184 | 185 | 183 | 185 | 275,000 |
2012/01/19 | 183 | 184 | 182 | 182 | 154,000 |
2012/01/18 | 182 | 184 | 182 | 184 | 141,000 |
2012/01/17 | 183 | 183 | 181 | 182 | 111,000 |
2012/01/16 | 180 | 182 | 179 | 182 | 147,000 |
2012/01/13 | 179 | 181 | 179 | 181 | 71,000 |
2012/01/12 | 180 | 181 | 179 | 179 | 139,000 |
2012/01/11 | 182 | 182 | 180 | 180 | 77,000 |
2012/01/10 | 179 | 181 | 179 | 181 | 91,000 |
2012/01/06 | 180 | 180 | 178 | 178 | 120,000 |
2012/01/05 | 181 | 181 | 179 | 179 | 138,000 |
2012/01/04 | 180 | 181 | 179 | 180 | 147,000 |