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 |
---|---|---|---|---|---|
2016/12/30 | 2,701 | 2,733 | 2,698 | 2,730 | 23,600 |
2016/12/29 | 2,724 | 2,725 | 2,700 | 2,711 | 18,500 |
2016/12/28 | 2,719 | 2,725 | 2,706 | 2,725 | 17,100 |
2016/12/27 | 2,739 | 2,740 | 2,720 | 2,722 | 16,100 |
2016/12/26 | 2,725 | 2,739 | 2,724 | 2,734 | 14,100 |
2016/12/22 | 2,727 | 2,729 | 2,720 | 2,729 | 15,600 |
2016/12/21 | 2,736 | 2,745 | 2,724 | 2,731 | 16,500 |
2016/12/20 | 2,725 | 2,739 | 2,715 | 2,733 | 31,800 |
2016/12/19 | 2,727 | 2,736 | 2,706 | 2,715 | 36,600 |
2016/12/16 | 2,729 | 2,730 | 2,704 | 2,726 | 34,500 |
2016/12/15 | 2,730 | 2,746 | 2,724 | 2,729 | 21,000 |
2016/12/14 | 2,748 | 2,748 | 2,720 | 2,727 | 30,100 |
2016/12/13 | 2,700 | 2,748 | 2,700 | 2,744 | 49,300 |
2016/12/12 | 2,670 | 2,700 | 2,665 | 2,696 | 29,200 |
2016/12/09 | 2,658 | 2,668 | 2,645 | 2,667 | 30,200 |
2016/12/08 | 2,672 | 2,672 | 2,658 | 2,661 | 35,200 |
2016/12/07 | 2,674 | 2,691 | 2,660 | 2,663 | 17,300 |
2016/12/06 | 2,660 | 2,675 | 2,658 | 2,665 | 19,200 |
2016/12/05 | 2,665 | 2,675 | 2,658 | 2,665 | 16,500 |
2016/12/02 | 2,713 | 2,713 | 2,670 | 2,678 | 13,000 |
2016/12/01 | 2,715 | 2,716 | 2,688 | 2,697 | 22,300 |
2016/11/30 | 2,715 | 2,716 | 2,703 | 2,703 | 18,700 |
2016/11/29 | 2,690 | 2,718 | 2,690 | 2,718 | 22,400 |
2016/11/28 | 2,700 | 2,705 | 2,686 | 2,705 | 17,700 |
2016/11/25 | 2,678 | 2,690 | 2,662 | 2,687 | 27,600 |
2016/11/24 | 2,661 | 2,679 | 2,659 | 2,677 | 20,100 |
2016/11/22 | 2,677 | 2,677 | 2,655 | 2,659 | 13,400 |
2016/11/21 | 2,670 | 2,678 | 2,660 | 2,662 | 16,900 |
2016/11/18 | 2,654 | 2,664 | 2,636 | 2,643 | 18,000 |
2016/11/17 | 2,632 | 2,651 | 2,630 | 2,651 | 20,300 |
2016/11/16 | 2,629 | 2,645 | 2,628 | 2,632 | 20,700 |
2016/11/15 | 2,638 | 2,640 | 2,627 | 2,633 | 14,800 |
2016/11/14 | 2,648 | 2,649 | 2,631 | 2,638 | 14,300 |
2016/11/11 | 2,638 | 2,645 | 2,626 | 2,627 | 21,700 |
2016/11/10 | 2,638 | 2,655 | 2,629 | 2,631 | 30,200 |
2016/11/09 | 2,641 | 2,643 | 2,590 | 2,600 | 48,200 |
2016/11/08 | 2,633 | 2,643 | 2,632 | 2,633 | 22,900 |
2016/11/07 | 2,697 | 2,697 | 2,630 | 2,633 | 39,900 |
2016/11/04 | 2,765 | 2,767 | 2,686 | 2,697 | 31,500 |
2016/11/02 | 2,763 | 2,766 | 2,746 | 2,760 | 18,400 |
2016/11/01 | 2,751 | 2,767 | 2,751 | 2,763 | 14,900 |
2016/10/31 | 2,753 | 2,769 | 2,740 | 2,763 | 20,200 |
2016/10/28 | 2,770 | 2,776 | 2,751 | 2,765 | 53,500 |
2016/10/27 | 2,764 | 2,775 | 2,756 | 2,767 | 16,600 |
2016/10/26 | 2,760 | 2,778 | 2,755 | 2,769 | 16,800 |
2016/10/25 | 2,780 | 2,780 | 2,765 | 2,770 | 12,200 |
2016/10/24 | 2,749 | 2,775 | 2,749 | 2,774 | 11,600 |
2016/10/21 | 2,768 | 2,770 | 2,745 | 2,748 | 10,800 |
2016/10/20 | 2,780 | 2,785 | 2,768 | 2,773 | 17,700 |
2016/10/19 | 2,770 | 2,778 | 2,753 | 2,773 | 22,800 |
2016/10/18 | 2,756 | 2,756 | 2,737 | 2,755 | 14,100 |
2016/10/17 | 2,749 | 2,761 | 2,734 | 2,743 | 14,700 |
2016/10/14 | 2,730 | 2,756 | 2,730 | 2,743 | 16,000 |
2016/10/13 | 2,712 | 2,729 | 2,710 | 2,728 | 11,200 |
2016/10/12 | 2,710 | 2,727 | 2,710 | 2,712 | 10,100 |
2016/10/11 | 2,711 | 2,734 | 2,710 | 2,720 | 18,200 |
2016/10/07 | 2,756 | 2,757 | 2,707 | 2,718 | 16,500 |
2016/10/06 | 2,765 | 2,770 | 2,754 | 2,765 | 16,600 |
2016/10/05 | 2,767 | 2,769 | 2,760 | 2,764 | 14,900 |
2016/10/04 | 2,751 | 2,769 | 2,751 | 2,767 | 20,400 |
2016/10/03 | 2,750 | 2,768 | 2,745 | 2,757 | 17,700 |
2016/09/30 | 2,747 | 2,750 | 2,725 | 2,744 | 14,100 |
2016/09/29 | 2,738 | 2,770 | 2,738 | 2,750 | 36,300 |
2016/09/28 | 2,740 | 2,740 | 2,716 | 2,734 | 14,400 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 269 | 273 | 269 | 272 | 170,000 |
2016/09/26 | 270 | 271 | 270 | 270 | 82,000 |
2016/09/23 | 270 | 271 | 269 | 271 | 149,000 |
2016/09/21 | 270 | 272 | 268 | 272 | 131,000 |
2016/09/20 | 270 | 271 | 269 | 271 | 106,000 |
2016/09/16 | 266 | 271 | 265 | 271 | 134,000 |
2016/09/15 | 268 | 268 | 266 | 266 | 47,000 |
2016/09/14 | 267 | 269 | 267 | 269 | 63,000 |
2016/09/13 | 269 | 269 | 268 | 269 | 44,000 |
2016/09/12 | 266 | 269 | 266 | 268 | 71,000 |
2016/09/09 | 269 | 271 | 268 | 268 | 119,000 |
2016/09/08 | 270 | 271 | 269 | 271 | 137,000 |
2016/09/07 | 269 | 271 | 268 | 271 | 171,000 |
2016/09/06 | 263 | 270 | 263 | 270 | 230,000 |
2016/09/05 | 265 | 266 | 263 | 263 | 117,000 |
2016/09/02 | 264 | 266 | 263 | 265 | 124,000 |
2016/09/01 | 263 | 264 | 262 | 264 | 74,000 |
2016/08/31 | 260 | 262 | 260 | 262 | 47,000 |
2016/08/30 | 262 | 262 | 260 | 261 | 70,000 |
2016/08/29 | 262 | 263 | 261 | 262 | 54,000 |
2016/08/26 | 260 | 262 | 260 | 261 | 103,000 |
2016/08/25 | 261 | 262 | 261 | 261 | 44,000 |
2016/08/24 | 262 | 262 | 261 | 262 | 37,000 |
2016/08/23 | 261 | 262 | 261 | 261 | 109,000 |
2016/08/22 | 261 | 261 | 260 | 261 | 79,000 |
2016/08/19 | 261 | 262 | 260 | 261 | 63,000 |
2016/08/18 | 260 | 262 | 260 | 260 | 92,000 |
2016/08/17 | 260 | 262 | 260 | 260 | 89,000 |
2016/08/16 | 261 | 264 | 260 | 261 | 153,000 |
2016/08/15 | 265 | 265 | 262 | 263 | 53,000 |
2016/08/12 | 267 | 267 | 266 | 266 | 76,000 |
2016/08/10 | 263 | 267 | 263 | 267 | 112,000 |
2016/08/09 | 265 | 265 | 263 | 265 | 131,000 |
2016/08/08 | 261 | 266 | 261 | 266 | 163,000 |
2016/08/05 | 261 | 262 | 259 | 260 | 89,000 |
2016/08/04 | 261 | 262 | 260 | 261 | 48,000 |
2016/08/03 | 262 | 262 | 260 | 260 | 58,000 |
2016/08/02 | 264 | 265 | 262 | 263 | 47,000 |
2016/08/01 | 263 | 264 | 262 | 264 | 39,000 |
2016/07/29 | 263 | 265 | 262 | 265 | 67,000 |
2016/07/28 | 263 | 264 | 262 | 263 | 73,000 |
2016/07/27 | 265 | 265 | 263 | 263 | 51,000 |
2016/07/26 | 266 | 266 | 264 | 265 | 97,000 |
2016/07/25 | 264 | 266 | 264 | 266 | 61,000 |
2016/07/22 | 264 | 265 | 264 | 264 | 61,000 |
2016/07/21 | 266 | 266 | 263 | 265 | 83,000 |
2016/07/20 | 265 | 265 | 263 | 265 | 93,000 |
2016/07/19 | 264 | 264 | 263 | 264 | 57,000 |
2016/07/15 | 265 | 265 | 263 | 263 | 103,000 |
2016/07/14 | 262 | 264 | 261 | 261 | 77,000 |
2016/07/13 | 265 | 265 | 262 | 262 | 81,000 |
2016/07/12 | 264 | 265 | 262 | 262 | 132,000 |
2016/07/11 | 260 | 264 | 260 | 264 | 111,000 |
2016/07/08 | 260 | 263 | 257 | 257 | 191,000 |
2016/07/07 | 261 | 263 | 260 | 263 | 89,000 |
2016/07/06 | 262 | 263 | 260 | 263 | 87,000 |
2016/07/05 | 264 | 264 | 262 | 263 | 54,000 |
2016/07/04 | 263 | 264 | 262 | 264 | 70,000 |
2016/07/01 | 267 | 267 | 261 | 262 | 197,000 |
2016/06/30 | 263 | 263 | 260 | 260 | 95,000 |
2016/06/29 | 264 | 264 | 260 | 261 | 66,000 |
2016/06/28 | 257 | 263 | 257 | 262 | 159,000 |
2016/06/27 | 255 | 261 | 255 | 260 | 131,000 |
2016/06/24 | 262 | 263 | 252 | 253 | 257,000 |
2016/06/23 | 262 | 263 | 260 | 263 | 154,000 |
2016/06/22 | 261 | 263 | 260 | 263 | 65,000 |
2016/06/21 | 260 | 261 | 259 | 260 | 72,000 |
2016/06/20 | 263 | 263 | 260 | 261 | 93,000 |
2016/06/17 | 261 | 261 | 259 | 260 | 75,000 |
2016/06/16 | 262 | 262 | 259 | 259 | 114,000 |
2016/06/15 | 262 | 263 | 260 | 261 | 73,000 |
2016/06/14 | 262 | 263 | 260 | 262 | 107,000 |
2016/06/13 | 268 | 268 | 262 | 262 | 114,000 |
2016/06/10 | 270 | 270 | 267 | 268 | 164,000 |
2016/06/09 | 270 | 270 | 268 | 268 | 73,000 |
2016/06/08 | 269 | 271 | 268 | 269 | 146,000 |
2016/06/07 | 268 | 269 | 268 | 269 | 64,000 |
2016/06/06 | 268 | 270 | 267 | 269 | 149,000 |
2016/06/03 | 266 | 270 | 266 | 270 | 221,000 |
2016/06/02 | 266 | 269 | 265 | 266 | 122,000 |
2016/06/01 | 266 | 268 | 266 | 266 | 61,000 |
2016/05/31 | 266 | 268 | 265 | 268 | 123,000 |
2016/05/30 | 267 | 267 | 266 | 266 | 75,000 |
2016/05/27 | 267 | 268 | 267 | 267 | 61,000 |
2016/05/26 | 268 | 268 | 266 | 266 | 122,000 |
2016/05/25 | 267 | 268 | 266 | 267 | 121,000 |
2016/05/24 | 266 | 267 | 265 | 266 | 63,000 |
2016/05/23 | 266 | 267 | 265 | 267 | 77,000 |
2016/05/20 | 266 | 267 | 265 | 266 | 137,000 |
2016/05/19 | 263 | 266 | 263 | 266 | 128,000 |
2016/05/18 | 265 | 265 | 262 | 263 | 57,000 |
2016/05/17 | 264 | 265 | 261 | 264 | 93,000 |
2016/05/16 | 264 | 265 | 262 | 263 | 109,000 |
2016/05/13 | 264 | 264 | 261 | 263 | 109,000 |
2016/05/12 | 262 | 263 | 261 | 263 | 81,000 |
2016/05/11 | 264 | 265 | 262 | 263 | 148,000 |
2016/05/10 | 261 | 263 | 258 | 262 | 329,000 |
2016/05/09 | 259 | 265 | 259 | 261 | 231,000 |
2016/05/06 | 258 | 260 | 257 | 258 | 120,000 |
2016/05/02 | 257 | 259 | 255 | 256 | 170,000 |
2016/04/28 | 265 | 265 | 259 | 259 | 97,000 |
2016/04/27 | 262 | 266 | 262 | 263 | 184,000 |
2016/04/26 | 264 | 264 | 261 | 262 | 108,000 |
2016/04/25 | 267 | 268 | 264 | 264 | 119,000 |
2016/04/22 | 266 | 269 | 265 | 268 | 282,000 |
2016/04/21 | 265 | 266 | 264 | 266 | 143,000 |
2016/04/20 | 263 | 264 | 262 | 264 | 193,000 |
2016/04/19 | 262 | 263 | 260 | 262 | 135,000 |
2016/04/18 | 259 | 259 | 257 | 258 | 181,000 |
2016/04/15 | 262 | 262 | 260 | 262 | 52,000 |
2016/04/14 | 261 | 263 | 260 | 263 | 179,000 |
2016/04/13 | 258 | 261 | 257 | 259 | 111,000 |
2016/04/12 | 257 | 260 | 257 | 258 | 101,000 |
2016/04/11 | 259 | 260 | 256 | 259 | 198,000 |
2016/04/08 | 253 | 261 | 253 | 259 | 288,000 |
2016/04/07 | 253 | 256 | 253 | 254 | 102,000 |
2016/04/06 | 255 | 255 | 253 | 254 | 158,000 |
2016/04/05 | 259 | 259 | 254 | 257 | 288,000 |
2016/04/04 | 252 | 260 | 252 | 260 | 343,000 |
2016/04/01 | 258 | 259 | 251 | 252 | 408,000 |
2016/03/31 | 262 | 263 | 257 | 258 | 338,000 |
2016/03/30 | 262 | 263 | 260 | 262 | 280,000 |
2016/03/29 | 261 | 264 | 260 | 262 | 727,000 |
2016/03/28 | 270 | 272 | 269 | 270 | 1,561,000 |
2016/03/25 | 272 | 273 | 270 | 270 | 489,000 |
2016/03/24 | 272 | 274 | 272 | 272 | 342,000 |
2016/03/23 | 274 | 274 | 272 | 272 | 287,000 |
2016/03/22 | 271 | 275 | 271 | 274 | 310,000 |
2016/03/18 | 272 | 273 | 270 | 270 | 295,000 |
2016/03/17 | 275 | 276 | 272 | 272 | 243,000 |
2016/03/16 | 275 | 277 | 275 | 275 | 209,000 |
2016/03/15 | 275 | 276 | 274 | 275 | 221,000 |
2016/03/14 | 275 | 276 | 274 | 274 | 211,000 |
2016/03/11 | 271 | 274 | 270 | 274 | 265,000 |
2016/03/10 | 270 | 272 | 270 | 271 | 154,000 |
2016/03/09 | 270 | 272 | 269 | 270 | 161,000 |
2016/03/08 | 270 | 272 | 270 | 271 | 109,000 |
2016/03/07 | 271 | 272 | 269 | 271 | 197,000 |
2016/03/04 | 270 | 271 | 269 | 271 | 232,000 |
2016/03/03 | 270 | 273 | 270 | 272 | 141,000 |
2016/03/02 | 268 | 270 | 267 | 270 | 156,000 |
2016/03/01 | 262 | 267 | 262 | 266 | 210,000 |
2016/02/29 | 265 | 265 | 262 | 262 | 209,000 |
2016/02/26 | 261 | 264 | 260 | 262 | 124,000 |
2016/02/25 | 258 | 261 | 258 | 261 | 152,000 |
2016/02/24 | 256 | 259 | 255 | 257 | 197,000 |
2016/02/23 | 264 | 264 | 256 | 256 | 321,000 |
2016/02/22 | 260 | 262 | 260 | 262 | 123,000 |
2016/02/19 | 258 | 260 | 257 | 260 | 137,000 |
2016/02/18 | 257 | 260 | 257 | 258 | 257,000 |
2016/02/17 | 256 | 258 | 255 | 257 | 191,000 |
2016/02/16 | 260 | 260 | 256 | 256 | 249,000 |
2016/02/15 | 256 | 261 | 255 | 260 | 272,000 |
2016/02/12 | 255 | 256 | 250 | 251 | 402,000 |
2016/02/10 | 261 | 261 | 256 | 257 | 244,000 |
2016/02/09 | 260 | 262 | 258 | 260 | 189,000 |
2016/02/08 | 265 | 265 | 259 | 264 | 286,000 |
2016/02/05 | 270 | 270 | 261 | 265 | 240,000 |
2016/02/04 | 274 | 274 | 269 | 270 | 200,000 |
2016/02/03 | 271 | 274 | 270 | 273 | 138,000 |
2016/02/02 | 273 | 276 | 272 | 275 | 81,000 |
2016/02/01 | 274 | 277 | 273 | 275 | 227,000 |
2016/01/29 | 266 | 273 | 266 | 273 | 246,000 |
2016/01/28 | 263 | 267 | 263 | 266 | 119,000 |
2016/01/27 | 262 | 265 | 262 | 264 | 131,000 |
2016/01/26 | 260 | 260 | 258 | 258 | 112,000 |
2016/01/25 | 261 | 262 | 259 | 262 | 183,000 |
2016/01/22 | 255 | 258 | 251 | 257 | 313,000 |
2016/01/21 | 254 | 259 | 252 | 252 | 259,000 |
2016/01/20 | 262 | 262 | 255 | 255 | 400,000 |
2016/01/19 | 263 | 264 | 260 | 260 | 140,000 |
2016/01/18 | 262 | 263 | 261 | 263 | 173,000 |
2016/01/15 | 265 | 266 | 263 | 265 | 114,000 |
2016/01/14 | 265 | 265 | 262 | 263 | 297,000 |
2016/01/13 | 268 | 271 | 267 | 269 | 204,000 |
2016/01/12 | 270 | 273 | 264 | 264 | 275,000 |
2016/01/08 | 270 | 274 | 269 | 270 | 262,000 |
2016/01/07 | 274 | 276 | 271 | 271 | 314,000 |
2016/01/06 | 276 | 277 | 274 | 276 | 150,000 |
2016/01/05 | 275 | 278 | 275 | 276 | 201,000 |
2016/01/04 | 280 | 282 | 274 | 275 | 320,000 |