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 |
---|---|---|---|---|---|
2014/12/30 | 275 | 288 | 274 | 275 | 1,424,000 |
2014/12/29 | 273 | 275 | 272 | 274 | 256,000 |
2014/12/26 | 272 | 273 | 271 | 273 | 105,000 |
2014/12/25 | 272 | 273 | 270 | 273 | 227,000 |
2014/12/24 | 272 | 273 | 272 | 273 | 193,000 |
2014/12/22 | 270 | 272 | 268 | 272 | 174,000 |
2014/12/19 | 267 | 269 | 266 | 269 | 290,000 |
2014/12/18 | 266 | 269 | 265 | 267 | 223,000 |
2014/12/17 | 265 | 267 | 263 | 264 | 393,000 |
2014/12/16 | 270 | 274 | 266 | 266 | 521,000 |
2014/12/15 | 272 | 274 | 270 | 270 | 342,000 |
2014/12/12 | 272 | 275 | 272 | 273 | 442,000 |
2014/12/11 | 269 | 272 | 268 | 271 | 236,000 |
2014/12/10 | 272 | 273 | 270 | 270 | 429,000 |
2014/12/09 | 272 | 274 | 271 | 273 | 236,000 |
2014/12/08 | 273 | 274 | 270 | 273 | 415,000 |
2014/12/05 | 271 | 273 | 271 | 273 | 366,000 |
2014/12/04 | 273 | 274 | 270 | 272 | 417,000 |
2014/12/03 | 271 | 273 | 270 | 273 | 359,000 |
2014/12/02 | 272 | 273 | 269 | 272 | 602,000 |
2014/12/01 | 275 | 276 | 271 | 272 | 622,000 |
2014/11/28 | 270 | 273 | 268 | 273 | 630,000 |
2014/11/27 | 268 | 269 | 265 | 267 | 408,000 |
2014/11/26 | 268 | 271 | 267 | 267 | 1,113,000 |
2014/11/25 | 263 | 269 | 262 | 267 | 815,000 |
2014/11/21 | 261 | 264 | 260 | 262 | 280,000 |
2014/11/20 | 262 | 262 | 260 | 260 | 317,000 |
2014/11/19 | 264 | 265 | 259 | 260 | 418,000 |
2014/11/18 | 262 | 265 | 262 | 264 | 334,000 |
2014/11/17 | 263 | 263 | 260 | 261 | 217,000 |
2014/11/14 | 263 | 263 | 261 | 263 | 306,000 |
2014/11/13 | 258 | 262 | 258 | 262 | 235,000 |
2014/11/12 | 261 | 261 | 258 | 258 | 227,000 |
2014/11/11 | 259 | 261 | 258 | 261 | 315,000 |
2014/11/10 | 260 | 260 | 258 | 260 | 175,000 |
2014/11/07 | 259 | 261 | 259 | 261 | 160,000 |
2014/11/06 | 261 | 262 | 258 | 258 | 173,000 |
2014/11/05 | 259 | 262 | 257 | 260 | 325,000 |
2014/11/04 | 263 | 263 | 258 | 259 | 310,000 |
2014/10/31 | 259 | 260 | 257 | 260 | 292,000 |
2014/10/30 | 258 | 260 | 256 | 257 | 352,000 |
2014/10/29 | 258 | 259 | 256 | 259 | 271,000 |
2014/10/28 | 251 | 258 | 251 | 257 | 508,000 |
2014/10/27 | 248 | 251 | 248 | 249 | 139,000 |
2014/10/24 | 250 | 250 | 247 | 248 | 130,000 |
2014/10/23 | 247 | 249 | 246 | 248 | 119,000 |
2014/10/22 | 246 | 247 | 245 | 247 | 141,000 |
2014/10/21 | 247 | 247 | 242 | 243 | 355,000 |
2014/10/20 | 245 | 249 | 244 | 248 | 255,000 |
2014/10/17 | 242 | 243 | 239 | 239 | 345,000 |
2014/10/16 | 248 | 249 | 236 | 239 | 698,000 |
2014/10/15 | 249 | 250 | 248 | 250 | 190,000 |
2014/10/14 | 250 | 251 | 248 | 248 | 527,000 |
2014/10/10 | 252 | 253 | 251 | 251 | 234,000 |
2014/10/09 | 257 | 257 | 254 | 254 | 158,000 |
2014/10/08 | 257 | 258 | 255 | 256 | 303,000 |
2014/10/07 | 256 | 259 | 256 | 257 | 178,000 |
2014/10/06 | 257 | 258 | 256 | 257 | 154,000 |
2014/10/03 | 255 | 257 | 255 | 255 | 212,000 |
2014/10/02 | 259 | 260 | 256 | 256 | 258,000 |
2014/10/01 | 260 | 263 | 260 | 260 | 314,000 |
2014/09/30 | 264 | 264 | 260 | 260 | 239,000 |
2014/09/29 | 265 | 265 | 263 | 263 | 453,000 |
2014/09/26 | 264 | 266 | 261 | 262 | 1,177,000 |
2014/09/25 | 256 | 256 | 254 | 256 | 188,000 |
2014/09/24 | 253 | 255 | 253 | 255 | 199,000 |
2014/09/22 | 257 | 257 | 253 | 254 | 296,000 |
2014/09/19 | 257 | 259 | 256 | 256 | 374,000 |
2014/09/18 | 258 | 258 | 256 | 256 | 290,000 |
2014/09/17 | 255 | 256 | 255 | 255 | 191,000 |
2014/09/16 | 254 | 256 | 253 | 256 | 409,000 |
2014/09/12 | 253 | 254 | 252 | 253 | 246,000 |
2014/09/11 | 255 | 255 | 253 | 254 | 78,000 |
2014/09/10 | 252 | 254 | 252 | 253 | 142,000 |
2014/09/09 | 254 | 254 | 253 | 253 | 68,000 |
2014/09/08 | 253 | 254 | 253 | 254 | 182,000 |
2014/09/05 | 252 | 253 | 252 | 253 | 130,000 |
2014/09/04 | 254 | 254 | 252 | 252 | 131,000 |
2014/09/03 | 255 | 255 | 253 | 254 | 139,000 |
2014/09/02 | 253 | 254 | 252 | 254 | 105,000 |
2014/09/01 | 253 | 253 | 252 | 253 | 124,000 |
2014/08/29 | 253 | 253 | 252 | 253 | 178,000 |
2014/08/28 | 253 | 254 | 252 | 253 | 188,000 |
2014/08/27 | 253 | 254 | 253 | 254 | 105,000 |
2014/08/26 | 253 | 254 | 253 | 254 | 98,000 |
2014/08/25 | 253 | 254 | 253 | 254 | 109,000 |
2014/08/22 | 254 | 254 | 252 | 254 | 217,000 |
2014/08/21 | 253 | 254 | 253 | 254 | 158,000 |
2014/08/20 | 255 | 255 | 252 | 253 | 179,000 |
2014/08/19 | 256 | 256 | 253 | 254 | 160,000 |
2014/08/18 | 253 | 255 | 252 | 253 | 153,000 |
2014/08/15 | 253 | 253 | 251 | 252 | 188,000 |
2014/08/14 | 254 | 254 | 253 | 254 | 111,000 |
2014/08/13 | 253 | 253 | 252 | 253 | 92,000 |
2014/08/12 | 253 | 253 | 252 | 253 | 107,000 |
2014/08/11 | 252 | 252 | 251 | 252 | 167,000 |
2014/08/08 | 252 | 252 | 250 | 250 | 254,000 |
2014/08/07 | 251 | 252 | 250 | 252 | 445,000 |
2014/08/06 | 255 | 256 | 251 | 251 | 445,000 |
2014/08/05 | 258 | 259 | 255 | 255 | 416,000 |
2014/08/04 | 259 | 259 | 257 | 257 | 121,000 |
2014/08/01 | 257 | 259 | 257 | 258 | 159,000 |
2014/07/31 | 261 | 261 | 258 | 258 | 183,000 |
2014/07/30 | 260 | 261 | 259 | 260 | 113,000 |
2014/07/29 | 260 | 261 | 258 | 260 | 219,000 |
2014/07/28 | 264 | 264 | 258 | 260 | 409,000 |
2014/07/25 | 264 | 264 | 262 | 263 | 116,000 |
2014/07/24 | 267 | 267 | 262 | 262 | 599,000 |
2014/07/23 | 263 | 269 | 263 | 266 | 1,285,000 |
2014/07/22 | 259 | 263 | 258 | 263 | 335,000 |
2014/07/18 | 258 | 259 | 257 | 259 | 205,000 |
2014/07/17 | 259 | 261 | 259 | 260 | 93,000 |
2014/07/16 | 261 | 261 | 259 | 260 | 154,000 |
2014/07/15 | 260 | 261 | 259 | 260 | 136,000 |
2014/07/14 | 259 | 260 | 257 | 259 | 99,000 |
2014/07/11 | 258 | 260 | 258 | 258 | 158,000 |
2014/07/10 | 260 | 261 | 258 | 259 | 187,000 |
2014/07/09 | 260 | 261 | 259 | 261 | 123,000 |
2014/07/08 | 259 | 261 | 259 | 261 | 127,000 |
2014/07/07 | 259 | 260 | 259 | 259 | 46,000 |
2014/07/04 | 262 | 262 | 258 | 259 | 217,000 |
2014/07/03 | 258 | 260 | 258 | 259 | 144,000 |
2014/07/02 | 260 | 261 | 258 | 258 | 208,000 |
2014/07/01 | 260 | 261 | 259 | 259 | 142,000 |
2014/06/30 | 257 | 260 | 257 | 260 | 126,000 |
2014/06/27 | 261 | 261 | 256 | 256 | 227,000 |
2014/06/26 | 260 | 261 | 259 | 259 | 74,000 |
2014/06/25 | 262 | 263 | 260 | 260 | 230,000 |
2014/06/24 | 257 | 262 | 257 | 261 | 293,000 |
2014/06/23 | 256 | 258 | 256 | 257 | 120,000 |
2014/06/20 | 259 | 261 | 256 | 256 | 327,000 |
2014/06/19 | 260 | 260 | 258 | 260 | 201,000 |
2014/06/18 | 260 | 260 | 257 | 258 | 98,000 |
2014/06/17 | 258 | 260 | 257 | 257 | 209,000 |
2014/06/16 | 258 | 259 | 257 | 258 | 92,000 |
2014/06/13 | 255 | 258 | 255 | 257 | 294,000 |
2014/06/12 | 256 | 258 | 256 | 256 | 173,000 |
2014/06/11 | 254 | 257 | 254 | 256 | 378,000 |
2014/06/10 | 261 | 262 | 259 | 259 | 194,000 |
2014/06/09 | 262 | 263 | 261 | 261 | 193,000 |
2014/06/06 | 261 | 262 | 260 | 262 | 163,000 |
2014/06/05 | 264 | 264 | 260 | 261 | 300,000 |
2014/06/04 | 261 | 262 | 260 | 262 | 124,000 |
2014/06/03 | 261 | 262 | 260 | 262 | 148,000 |
2014/06/02 | 259 | 261 | 259 | 261 | 109,000 |
2014/05/30 | 260 | 261 | 258 | 259 | 147,000 |
2014/05/29 | 259 | 262 | 257 | 259 | 244,000 |
2014/05/28 | 259 | 259 | 258 | 259 | 79,000 |
2014/05/27 | 258 | 260 | 258 | 259 | 101,000 |
2014/05/26 | 256 | 259 | 255 | 259 | 162,000 |
2014/05/23 | 256 | 256 | 255 | 256 | 84,000 |
2014/05/22 | 252 | 255 | 252 | 255 | 95,000 |
2014/05/21 | 251 | 252 | 250 | 251 | 128,000 |
2014/05/20 | 252 | 253 | 251 | 253 | 195,000 |
2014/05/19 | 254 | 255 | 251 | 252 | 168,000 |
2014/05/16 | 256 | 256 | 254 | 254 | 241,000 |
2014/05/15 | 257 | 257 | 256 | 257 | 64,000 |
2014/05/14 | 256 | 257 | 256 | 256 | 88,000 |
2014/05/13 | 257 | 258 | 256 | 256 | 185,000 |
2014/05/12 | 260 | 261 | 256 | 256 | 182,000 |
2014/05/09 | 262 | 263 | 260 | 261 | 210,000 |
2014/05/08 | 262 | 264 | 261 | 261 | 149,000 |
2014/05/07 | 262 | 262 | 260 | 260 | 188,000 |
2014/05/02 | 264 | 264 | 262 | 264 | 120,000 |
2014/05/01 | 263 | 266 | 263 | 266 | 230,000 |
2014/04/30 | 264 | 265 | 263 | 264 | 181,000 |
2014/04/28 | 263 | 265 | 261 | 265 | 118,000 |
2014/04/25 | 263 | 265 | 262 | 265 | 183,000 |
2014/04/24 | 263 | 264 | 263 | 264 | 154,000 |
2014/04/23 | 261 | 263 | 261 | 263 | 170,000 |
2014/04/22 | 263 | 264 | 262 | 262 | 85,000 |
2014/04/21 | 263 | 264 | 262 | 263 | 159,000 |
2014/04/18 | 262 | 263 | 261 | 263 | 144,000 |
2014/04/17 | 262 | 263 | 258 | 261 | 395,000 |
2014/04/16 | 259 | 262 | 259 | 261 | 189,000 |
2014/04/15 | 258 | 260 | 258 | 259 | 182,000 |
2014/04/14 | 254 | 259 | 254 | 256 | 140,000 |
2014/04/11 | 255 | 259 | 255 | 256 | 263,000 |
2014/04/10 | 258 | 261 | 257 | 258 | 212,000 |
2014/04/09 | 260 | 260 | 256 | 256 | 284,000 |
2014/04/08 | 260 | 263 | 259 | 261 | 356,000 |
2014/04/07 | 262 | 262 | 260 | 260 | 177,000 |
2014/04/04 | 263 | 265 | 262 | 263 | 234,000 |
2014/04/03 | 262 | 264 | 261 | 264 | 223,000 |
2014/04/02 | 261 | 265 | 261 | 262 | 386,000 |
2014/04/01 | 261 | 263 | 261 | 263 | 218,000 |
2014/03/31 | 263 | 264 | 261 | 262 | 255,000 |
2014/03/28 | 260 | 264 | 260 | 264 | 325,000 |
2014/03/27 | 256 | 265 | 255 | 264 | 988,000 |
2014/03/26 | 269 | 270 | 266 | 266 | 1,780,000 |
2014/03/25 | 271 | 272 | 269 | 270 | 751,000 |
2014/03/24 | 267 | 271 | 266 | 269 | 589,000 |
2014/03/20 | 267 | 268 | 265 | 265 | 367,000 |
2014/03/19 | 267 | 269 | 266 | 267 | 267,000 |
2014/03/18 | 267 | 268 | 266 | 267 | 286,000 |
2014/03/17 | 267 | 267 | 264 | 265 | 423,000 |
2014/03/14 | 268 | 269 | 266 | 266 | 605,000 |
2014/03/13 | 271 | 273 | 269 | 269 | 426,000 |
2014/03/12 | 271 | 273 | 270 | 271 | 507,000 |
2014/03/11 | 272 | 273 | 270 | 271 | 509,000 |
2014/03/10 | 272 | 273 | 270 | 272 | 356,000 |
2014/03/07 | 270 | 271 | 269 | 271 | 203,000 |
2014/03/06 | 270 | 270 | 268 | 269 | 317,000 |
2014/03/05 | 270 | 270 | 268 | 270 | 193,000 |
2014/03/04 | 266 | 269 | 266 | 269 | 292,000 |
2014/03/03 | 266 | 269 | 264 | 269 | 492,000 |
2014/02/28 | 270 | 271 | 265 | 267 | 477,000 |
2014/02/27 | 271 | 272 | 269 | 269 | 298,000 |
2014/02/26 | 271 | 272 | 270 | 270 | 240,000 |
2014/02/25 | 273 | 274 | 270 | 271 | 522,000 |
2014/02/24 | 270 | 273 | 269 | 273 | 422,000 |
2014/02/21 | 270 | 271 | 268 | 271 | 381,000 |
2014/02/20 | 268 | 271 | 267 | 268 | 680,000 |
2014/02/19 | 268 | 269 | 266 | 267 | 256,000 |
2014/02/18 | 266 | 268 | 264 | 267 | 287,000 |
2014/02/17 | 265 | 267 | 261 | 266 | 253,000 |
2014/02/14 | 267 | 268 | 262 | 263 | 487,000 |
2014/02/13 | 270 | 271 | 266 | 266 | 573,000 |
2014/02/12 | 270 | 272 | 268 | 271 | 610,000 |
2014/02/10 | 268 | 269 | 266 | 269 | 485,000 |
2014/02/07 | 263 | 269 | 260 | 267 | 945,000 |
2014/02/06 | 258 | 263 | 258 | 259 | 810,000 |
2014/02/05 | 254 | 258 | 252 | 254 | 838,000 |
2014/02/04 | 258 | 259 | 252 | 254 | 1,117,000 |
2014/02/03 | 265 | 268 | 262 | 262 | 498,000 |
2014/01/31 | 268 | 269 | 265 | 267 | 389,000 |
2014/01/30 | 268 | 268 | 266 | 266 | 307,000 |
2014/01/29 | 268 | 270 | 267 | 270 | 204,000 |
2014/01/28 | 268 | 269 | 266 | 266 | 361,000 |
2014/01/27 | 267 | 269 | 266 | 266 | 555,000 |
2014/01/24 | 269 | 271 | 269 | 269 | 418,000 |
2014/01/23 | 275 | 275 | 271 | 271 | 368,000 |
2014/01/22 | 273 | 275 | 272 | 274 | 490,000 |
2014/01/21 | 271 | 274 | 270 | 273 | 826,000 |
2014/01/20 | 270 | 271 | 269 | 270 | 519,000 |
2014/01/17 | 268 | 270 | 268 | 269 | 391,000 |
2014/01/16 | 269 | 270 | 268 | 268 | 291,000 |
2014/01/15 | 269 | 269 | 266 | 268 | 361,000 |
2014/01/14 | 266 | 268 | 265 | 266 | 361,000 |
2014/01/10 | 266 | 268 | 265 | 267 | 453,000 |
2014/01/09 | 270 | 270 | 267 | 268 | 311,000 |
2014/01/08 | 268 | 270 | 268 | 270 | 388,000 |
2014/01/07 | 271 | 272 | 267 | 268 | 470,000 |
2014/01/06 | 268 | 271 | 267 | 271 | 550,000 |