エクストリーム(6033)の株価時系列情報
エクストリーム(6033)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,661 | 1,722 | 1,661 | 1,720 | 2,900 |
| 2015/12/29 | 1,640 | 1,679 | 1,629 | 1,660 | 3,000 |
| 2015/12/28 | 1,673 | 1,707 | 1,651 | 1,698 | 3,600 |
| 2015/12/25 | 1,600 | 1,643 | 1,523 | 1,633 | 14,500 |
| 2015/12/24 | 1,655 | 1,661 | 1,585 | 1,585 | 11,900 |
| 2015/12/22 | 1,721 | 1,744 | 1,680 | 1,691 | 11,500 |
| 2015/12/21 | 1,801 | 1,810 | 1,780 | 1,782 | 6,800 |
| 2015/12/18 | 1,821 | 1,840 | 1,807 | 1,820 | 7,000 |
| 2015/12/17 | 1,831 | 1,849 | 1,811 | 1,821 | 5,100 |
| 2015/12/16 | 1,850 | 1,890 | 1,831 | 1,831 | 4,500 |
| 2015/12/15 | 1,889 | 1,889 | 1,834 | 1,840 | 6,000 |
| 2015/12/14 | 1,860 | 1,910 | 1,860 | 1,910 | 2,600 |
| 2015/12/11 | 1,950 | 1,978 | 1,920 | 1,922 | 2,000 |
| 2015/12/10 | 1,917 | 1,995 | 1,917 | 1,933 | 7,300 |
| 2015/12/09 | 2,048 | 2,048 | 1,950 | 1,957 | 10,000 |
| 2015/12/08 | 2,099 | 2,099 | 2,025 | 2,040 | 3,000 |
| 2015/12/07 | 2,082 | 2,109 | 2,072 | 2,094 | 4,800 |
| 2015/12/04 | 2,064 | 2,112 | 2,051 | 2,070 | 4,000 |
| 2015/12/03 | 2,130 | 2,130 | 2,078 | 2,120 | 4,800 |
| 2015/12/02 | 2,139 | 2,139 | 2,085 | 2,130 | 1,900 |
| 2015/12/01 | 2,131 | 2,131 | 2,078 | 2,115 | 2,400 |
| 2015/11/30 | 2,131 | 2,131 | 2,020 | 2,110 | 3,700 |
| 2015/11/27 | 2,156 | 2,156 | 2,025 | 2,134 | 9,900 |
| 2015/11/26 | 2,190 | 2,200 | 2,151 | 2,155 | 2,300 |
| 2015/11/25 | 2,240 | 2,240 | 2,190 | 2,190 | 1,300 |
| 2015/11/24 | 2,250 | 2,300 | 2,201 | 2,239 | 3,600 |
| 2015/11/20 | 2,170 | 2,300 | 2,147 | 2,255 | 3,900 |
| 2015/11/19 | 2,150 | 2,189 | 2,143 | 2,180 | 1,800 |
| 2015/11/18 | 2,241 | 2,242 | 2,150 | 2,155 | 3,100 |
| 2015/11/17 | 2,300 | 2,345 | 2,241 | 2,241 | 7,500 |
| 2015/11/16 | 2,171 | 2,300 | 2,171 | 2,247 | 10,700 |
| 2015/11/13 | 2,165 | 2,200 | 2,100 | 2,169 | 13,100 |
| 2015/11/12 | 2,235 | 2,350 | 2,163 | 2,336 | 14,500 |
| 2015/11/11 | 2,032 | 2,234 | 2,030 | 2,150 | 10,300 |
| 2015/11/10 | 2,130 | 2,130 | 2,051 | 2,051 | 1,200 |
| 2015/11/09 | 2,060 | 2,100 | 2,023 | 2,100 | 3,300 |
| 2015/11/06 | 2,100 | 2,100 | 1,997 | 2,045 | 7,300 |
| 2015/11/05 | 2,050 | 2,101 | 2,025 | 2,100 | 4,300 |
| 2015/11/04 | 2,075 | 2,189 | 2,056 | 2,056 | 5,900 |
| 2015/11/02 | 2,145 | 2,145 | 2,056 | 2,073 | 3,100 |
| 2015/10/30 | 2,180 | 2,180 | 2,100 | 2,121 | 4,400 |
| 2015/10/29 | 2,204 | 2,238 | 2,120 | 2,190 | 8,300 |
| 2015/10/28 | 2,203 | 2,345 | 2,170 | 2,254 | 20,300 |
| 2015/10/27 | 2,247 | 2,290 | 2,170 | 2,182 | 13,100 |
| 2015/10/26 | 2,270 | 2,530 | 2,251 | 2,293 | 46,600 |
| 2015/10/23 | 1,920 | 2,190 | 1,920 | 2,170 | 23,300 |
| 2015/10/22 | 1,890 | 1,918 | 1,888 | 1,893 | 4,300 |
| 2015/10/21 | 1,892 | 1,925 | 1,888 | 1,901 | 3,100 |
| 2015/10/20 | 1,902 | 1,920 | 1,902 | 1,905 | 2,500 |
| 2015/10/19 | 1,911 | 1,925 | 1,900 | 1,905 | 4,100 |
| 2015/10/16 | 1,870 | 1,910 | 1,866 | 1,896 | 3,600 |
| 2015/10/15 | 1,860 | 1,877 | 1,845 | 1,867 | 1,700 |
| 2015/10/14 | 1,903 | 1,940 | 1,850 | 1,863 | 9,300 |
| 2015/10/13 | 1,962 | 1,962 | 1,900 | 1,903 | 7,500 |
| 2015/10/09 | 1,965 | 1,980 | 1,950 | 1,961 | 7,800 |
| 2015/10/08 | 1,930 | 2,080 | 1,913 | 1,960 | 21,000 |
| 2015/10/07 | 1,906 | 1,946 | 1,906 | 1,940 | 400 |
| 2015/10/06 | 1,952 | 1,954 | 1,912 | 1,926 | 3,900 |
| 2015/10/05 | 1,940 | 1,945 | 1,908 | 1,912 | 1,700 |
| 2015/10/02 | 1,916 | 1,923 | 1,881 | 1,888 | 1,800 |
| 2015/10/01 | 1,974 | 1,974 | 1,925 | 1,925 | 3,800 |
| 2015/09/30 | 1,960 | 1,960 | 1,911 | 1,912 | 900 |
| 2015/09/29 | 1,985 | 1,985 | 1,852 | 1,880 | 2,200 |
| 2015/09/28 | 1,950 | 1,986 | 1,920 | 1,975 | 1,500 |
| 2015/09/25 | 1,866 | 1,970 | 1,866 | 1,906 | 4,300 |
| 2015/09/24 | 1,901 | 1,901 | 1,865 | 1,899 | 2,200 |
| 2015/09/18 | 1,907 | 1,949 | 1,906 | 1,935 | 4,100 |
| 2015/09/17 | 2,030 | 2,030 | 1,965 | 1,985 | 3,000 |
| 2015/09/16 | 2,138 | 2,138 | 2,013 | 2,020 | 3,500 |
| 2015/09/15 | 2,073 | 2,123 | 2,073 | 2,090 | 2,200 |
| 2015/09/14 | 2,088 | 2,286 | 2,088 | 2,150 | 5,700 |
| 2015/09/11 | 2,001 | 2,090 | 2,001 | 2,070 | 4,800 |
| 2015/09/10 | 1,918 | 2,040 | 1,915 | 2,010 | 4,300 |
| 2015/09/09 | 1,955 | 1,980 | 1,888 | 1,980 | 5,400 |
| 2015/09/08 | 1,796 | 1,835 | 1,790 | 1,835 | 2,300 |
| 2015/09/07 | 1,830 | 1,867 | 1,790 | 1,836 | 2,400 |
| 2015/09/04 | 2,040 | 2,040 | 1,830 | 1,830 | 4,600 |
| 2015/09/03 | 1,951 | 2,050 | 1,951 | 2,002 | 3,700 |
| 2015/09/02 | 1,838 | 2,088 | 1,825 | 1,933 | 5,800 |
| 2015/09/01 | 2,001 | 2,035 | 1,916 | 1,934 | 9,400 |
| 2015/08/31 | 2,037 | 2,098 | 2,024 | 2,051 | 5,200 |
| 2015/08/28 | 2,053 | 2,137 | 2,053 | 2,137 | 4,500 |
| 2015/08/27 | 2,053 | 2,130 | 1,990 | 1,995 | 9,800 |
| 2015/08/26 | 1,868 | 2,060 | 1,868 | 2,060 | 9,600 |
| 2015/08/25 | 1,810 | 2,091 | 1,711 | 1,908 | 33,400 |
| 2015/08/24 | 2,133 | 2,225 | 1,902 | 1,908 | 25,200 |
| 2015/08/21 | 2,500 | 2,500 | 2,380 | 2,383 | 9,800 |
| 2015/08/20 | 2,490 | 2,525 | 2,440 | 2,515 | 4,700 |
| 2015/08/19 | 2,629 | 2,629 | 2,525 | 2,525 | 3,000 |
| 2015/08/18 | 2,638 | 2,638 | 2,550 | 2,555 | 4,000 |
| 2015/08/17 | 2,647 | 2,647 | 2,444 | 2,538 | 9,200 |
| 2015/08/14 | 2,380 | 2,600 | 2,324 | 2,510 | 35,900 |
| 2015/08/13 | 2,663 | 2,700 | 2,650 | 2,660 | 8,900 |
| 2015/08/12 | 2,800 | 2,815 | 2,730 | 2,743 | 8,300 |
| 2015/08/11 | 2,827 | 2,841 | 2,800 | 2,820 | 3,900 |
| 2015/08/10 | 2,821 | 2,860 | 2,751 | 2,801 | 9,700 |
| 2015/08/07 | 2,933 | 2,965 | 2,850 | 2,901 | 10,200 |
| 2015/08/06 | 2,970 | 3,145 | 2,931 | 2,944 | 14,800 |
| 2015/08/05 | 2,902 | 3,015 | 2,902 | 3,000 | 4,900 |
| 2015/08/04 | 2,982 | 3,000 | 2,901 | 2,902 | 13,300 |
| 2015/08/03 | 3,000 | 3,090 | 3,000 | 3,020 | 7,600 |
| 2015/07/31 | 3,045 | 3,100 | 3,030 | 3,045 | 9,400 |
| 2015/07/30 | 3,170 | 3,230 | 3,080 | 3,115 | 9,300 |
| 2015/07/29 | 3,240 | 3,285 | 3,155 | 3,190 | 4,700 |
| 2015/07/28 | 3,215 | 3,290 | 3,165 | 3,250 | 6,400 |
| 2015/07/27 | 3,285 | 3,300 | 3,210 | 3,260 | 9,200 |
| 2015/07/24 | 3,370 | 3,480 | 3,250 | 3,355 | 17,800 |
| 2015/07/23 | 3,550 | 3,550 | 3,440 | 3,440 | 6,000 |
| 2015/07/22 | 3,590 | 3,590 | 3,490 | 3,505 | 6,500 |
| 2015/07/21 | 3,450 | 3,590 | 3,450 | 3,590 | 10,100 |
| 2015/07/17 | 3,425 | 3,445 | 3,395 | 3,425 | 5,100 |
| 2015/07/16 | 3,360 | 3,425 | 3,335 | 3,425 | 5,700 |
| 2015/07/15 | 3,360 | 3,360 | 3,305 | 3,360 | 4,300 |
| 2015/07/14 | 3,275 | 3,360 | 3,270 | 3,315 | 19,900 |
| 2015/07/13 | 3,310 | 3,410 | 3,255 | 3,345 | 14,200 |
| 2015/07/10 | 3,350 | 3,370 | 3,210 | 3,275 | 7,500 |
| 2015/07/09 | 3,280 | 3,370 | 2,925 | 3,370 | 22,100 |
| 2015/07/08 | 3,585 | 3,585 | 3,410 | 3,420 | 15,800 |
| 2015/07/07 | 3,535 | 3,650 | 3,535 | 3,590 | 7,100 |
| 2015/07/06 | 3,565 | 3,595 | 3,510 | 3,540 | 12,000 |
| 2015/07/03 | 3,750 | 3,755 | 3,600 | 3,625 | 15,700 |
| 2015/07/02 | 3,850 | 3,900 | 3,705 | 3,710 | 13,400 |
| 2015/07/01 | 3,700 | 3,805 | 3,630 | 3,800 | 11,700 |
| 2015/06/30 | 3,640 | 3,705 | 3,630 | 3,630 | 11,000 |
| 2015/06/29 | 3,730 | 3,820 | 3,660 | 3,670 | 15,900 |
| 2015/06/26 | 3,945 | 3,975 | 3,845 | 3,940 | 11,700 |
| 2015/06/25 | 4,040 | 4,070 | 3,980 | 3,980 | 14,600 |
| 2015/06/24 | 4,000 | 4,040 | 3,955 | 4,025 | 11,100 |
| 2015/06/23 | 4,030 | 4,105 | 3,970 | 3,995 | 14,200 |
| 2015/06/22 | 4,130 | 4,280 | 4,015 | 4,020 | 47,700 |
| 2015/06/19 | 4,090 | 4,120 | 3,965 | 4,060 | 20,300 |
| 2015/06/18 | 4,120 | 4,310 | 4,010 | 4,050 | 120,800 |
| 2015/06/17 | 3,855 | 3,930 | 3,790 | 3,930 | 9,600 |
| 2015/06/16 | 4,020 | 4,020 | 3,825 | 3,855 | 10,000 |
| 2015/06/15 | 4,100 | 4,100 | 3,950 | 4,000 | 14,600 |
| 2015/06/12 | 3,780 | 4,140 | 3,780 | 4,100 | 35,200 |
| 2015/06/11 | 3,800 | 3,870 | 3,755 | 3,765 | 7,400 |
| 2015/06/10 | 3,800 | 3,925 | 3,730 | 3,770 | 12,700 |
| 2015/06/09 | 4,100 | 4,100 | 3,750 | 3,820 | 33,700 |
| 2015/06/08 | 3,795 | 4,165 | 3,795 | 3,960 | 62,600 |
| 2015/06/05 | 3,635 | 3,820 | 3,635 | 3,790 | 9,800 |
| 2015/06/04 | 3,505 | 3,800 | 3,500 | 3,720 | 20,200 |
| 2015/06/03 | 3,580 | 3,580 | 3,510 | 3,520 | 7,400 |
| 2015/06/02 | 3,630 | 3,675 | 3,615 | 3,615 | 3,500 |
| 2015/06/01 | 3,700 | 3,760 | 3,650 | 3,700 | 5,200 |
| 2015/05/29 | 3,710 | 3,715 | 3,625 | 3,640 | 5,500 |
| 2015/05/28 | 3,705 | 3,820 | 3,705 | 3,715 | 10,600 |
| 2015/05/27 | 3,545 | 3,735 | 3,520 | 3,710 | 15,500 |
| 2015/05/26 | 3,670 | 3,670 | 3,520 | 3,545 | 10,900 |
| 2015/05/25 | 3,875 | 3,890 | 3,650 | 3,670 | 24,000 |
| 2015/05/22 | 4,050 | 4,050 | 3,720 | 3,890 | 33,600 |
| 2015/05/21 | 3,975 | 4,140 | 3,820 | 4,020 | 116,700 |
| 2015/05/20 | 3,275 | 3,905 | 3,235 | 3,905 | 71,200 |
| 2015/05/19 | 3,200 | 3,230 | 3,110 | 3,205 | 20,300 |
| 2015/05/18 | 3,310 | 3,395 | 3,250 | 3,250 | 16,700 |
| 2015/05/15 | 3,415 | 3,480 | 3,330 | 3,370 | 42,100 |
| 2015/05/14 | 3,785 | 3,810 | 3,600 | 3,780 | 26,800 |
| 2015/05/13 | 3,730 | 3,790 | 3,680 | 3,745 | 16,400 |
| 2015/05/12 | 3,620 | 3,710 | 3,620 | 3,710 | 8,300 |
| 2015/05/11 | 3,670 | 3,670 | 3,570 | 3,660 | 9,000 |
| 2015/05/08 | 3,520 | 3,695 | 3,490 | 3,600 | 7,800 |
| 2015/05/07 | 3,480 | 3,525 | 3,465 | 3,500 | 5,300 |
| 2015/05/01 | 3,610 | 3,610 | 3,455 | 3,505 | 16,200 |
| 2015/04/30 | 3,560 | 3,615 | 3,515 | 3,610 | 9,600 |
| 2015/04/28 | 3,775 | 3,780 | 3,520 | 3,590 | 32,800 |
| 2015/04/27 | 3,780 | 3,840 | 3,755 | 3,800 | 6,800 |
| 2015/04/24 | 3,840 | 3,840 | 3,755 | 3,820 | 8,200 |
| 2015/04/23 | 3,860 | 3,925 | 3,785 | 3,840 | 14,000 |
| 2015/04/22 | 3,790 | 3,850 | 3,705 | 3,850 | 13,000 |
| 2015/04/21 | 3,850 | 3,900 | 3,770 | 3,790 | 14,500 |
| 2015/04/20 | 3,930 | 3,930 | 3,780 | 3,795 | 12,700 |
| 2015/04/17 | 3,930 | 4,085 | 3,895 | 3,930 | 18,600 |
| 2015/04/16 | 4,090 | 4,095 | 3,875 | 4,000 | 26,800 |
| 2015/04/15 | 4,160 | 4,235 | 3,970 | 4,085 | 93,500 |
| 2015/04/14 | 3,660 | 3,950 | 3,650 | 3,950 | 62,700 |
| 2015/04/13 | 3,560 | 3,645 | 3,555 | 3,630 | 9,200 |
| 2015/04/10 | 3,600 | 3,600 | 3,495 | 3,560 | 13,400 |
| 2015/04/09 | 3,550 | 3,610 | 3,550 | 3,575 | 8,800 |
| 2015/04/08 | 3,585 | 3,650 | 3,585 | 3,615 | 8,400 |
| 2015/04/07 | 3,625 | 3,655 | 3,580 | 3,585 | 11,500 |
| 2015/04/06 | 3,750 | 3,750 | 3,640 | 3,695 | 6,000 |
| 2015/04/03 | 3,780 | 3,780 | 3,655 | 3,700 | 11,400 |
| 2015/04/02 | 3,750 | 3,845 | 3,685 | 3,700 | 36,100 |
| 2015/04/01 | 3,500 | 3,645 | 3,480 | 3,570 | 28,100 |
| 2015/03/31 | 3,595 | 3,595 | 3,510 | 3,520 | 6,800 |
| 2015/03/30 | 3,500 | 3,600 | 3,470 | 3,525 | 12,100 |
| 2015/03/27 | 3,565 | 3,645 | 3,485 | 3,525 | 19,400 |
| 2015/03/26 | 3,850 | 3,915 | 3,600 | 3,660 | 19,100 |
| 2015/03/25 | 3,880 | 3,930 | 3,850 | 3,920 | 9,800 |
| 2015/03/24 | 4,020 | 4,030 | 3,890 | 3,920 | 19,900 |
| 2015/03/23 | 4,160 | 4,205 | 4,025 | 4,055 | 27,700 |
| 2015/03/20 | 3,970 | 4,090 | 3,800 | 4,090 | 56,800 |
| 2015/03/19 | 4,345 | 4,350 | 4,020 | 4,110 | 234,500 |
| 2015/03/18 | 3,705 | 3,790 | 3,600 | 3,650 | 26,800 |
| 2015/03/17 | 3,560 | 3,900 | 3,535 | 3,795 | 40,800 |
| 2015/03/16 | 3,670 | 3,745 | 3,615 | 3,620 | 23,700 |
| 2015/03/13 | 3,720 | 3,770 | 3,550 | 3,615 | 46,500 |
| 2015/03/12 | 3,380 | 3,610 | 3,380 | 3,545 | 28,100 |
| 2015/03/11 | 3,315 | 3,465 | 3,315 | 3,415 | 12,700 |
| 2015/03/10 | 3,560 | 3,560 | 3,315 | 3,385 | 22,800 |
| 2015/03/09 | 3,600 | 3,655 | 3,435 | 3,465 | 30,800 |
| 2015/03/06 | 3,745 | 3,860 | 3,600 | 3,635 | 75,700 |
| 2015/03/05 | 3,790 | 3,920 | 3,745 | 3,750 | 19,800 |
| 2015/03/04 | 3,740 | 3,800 | 3,650 | 3,740 | 45,500 |
| 2015/03/03 | 4,085 | 4,090 | 3,850 | 3,875 | 33,300 |
| 2015/03/02 | 4,135 | 4,165 | 4,085 | 4,085 | 11,600 |
| 2015/02/27 | 4,150 | 4,180 | 4,090 | 4,105 | 16,400 |
| 2015/02/26 | 4,090 | 4,115 | 4,030 | 4,080 | 20,100 |
| 2015/02/25 | 4,150 | 4,180 | 4,075 | 4,115 | 18,200 |
| 2015/02/24 | 4,160 | 4,190 | 4,065 | 4,080 | 30,500 |
| 2015/02/23 | 4,570 | 4,575 | 4,180 | 4,215 | 63,400 |
| 2015/02/20 | 4,265 | 4,720 | 4,205 | 4,435 | 83,700 |
| 2015/02/19 | 4,110 | 4,350 | 4,100 | 4,250 | 31,200 |
| 2015/02/18 | 4,300 | 4,330 | 4,060 | 4,180 | 33,300 |
| 2015/02/17 | 4,140 | 4,550 | 4,090 | 4,360 | 47,800 |
| 2015/02/16 | 4,225 | 4,250 | 4,010 | 4,070 | 30,000 |
| 2015/02/13 | 4,420 | 4,430 | 4,150 | 4,225 | 29,400 |
| 2015/02/12 | 4,585 | 4,585 | 4,320 | 4,350 | 46,600 |
| 2015/02/10 | 4,500 | 4,730 | 4,450 | 4,570 | 116,400 |
| 2015/02/09 | 4,270 | 4,445 | 4,165 | 4,355 | 74,500 |
| 2015/02/06 | 4,635 | 4,635 | 4,250 | 4,260 | 56,400 |
| 2015/02/05 | 4,920 | 4,925 | 4,370 | 4,425 | 94,300 |
| 2015/02/04 | 5,000 | 5,030 | 4,825 | 4,850 | 30,800 |
| 2015/02/03 | 5,120 | 5,150 | 4,800 | 4,850 | 67,300 |
| 2015/02/02 | 5,450 | 5,540 | 5,050 | 5,050 | 86,100 |
| 2015/01/30 | 5,310 | 5,890 | 5,300 | 5,470 | 224,000 |
| 2015/01/29 | 5,140 | 5,460 | 5,140 | 5,220 | 91,900 |
| 2015/01/28 | 4,960 | 5,470 | 4,925 | 5,140 | 101,700 |
| 2015/01/27 | 4,910 | 5,320 | 4,860 | 5,060 | 146,500 |
| 2015/01/26 | 5,270 | 5,500 | 5,110 | 5,110 | 47,800 |
| 2015/01/23 | 5,250 | 5,450 | 5,050 | 5,260 | 77,300 |
| 2015/01/22 | 5,600 | 5,650 | 5,050 | 5,310 | 142,700 |
| 2015/01/21 | 6,150 | 6,430 | 5,600 | 5,630 | 182,300 |
| 2015/01/20 | 6,200 | 6,240 | 5,730 | 5,950 | 190,200 |
| 2015/01/19 | 7,100 | 7,180 | 6,250 | 6,330 | 156,400 |
| 2015/01/16 | 7,040 | 7,250 | 6,620 | 7,000 | 230,900 |
| 2015/01/15 | 7,540 | 7,570 | 6,600 | 6,740 | 379,000 |
| 2015/01/14 | 7,710 | 9,280 | 7,440 | 7,760 | 2,547,900 |
| 2015/01/13 | 7,000 | 7,800 | 6,640 | 7,800 | 389,900 |
| 2015/01/09 | 7,090 | 7,270 | 6,460 | 6,800 | 298,300 |
| 2015/01/08 | 8,400 | 8,840 | 7,140 | 7,390 | 410,800 |
| 2015/01/07 | 9,400 | 9,670 | 8,100 | 8,100 | 1,088,800 |
| 2015/01/06 | 7,600 | 8,960 | 7,220 | 8,960 | 2,195,700 |
| 2015/01/05 | 7,460 | 7,460 | 7,460 | 7,460 | 81,200 |