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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,035 | 3,160 | 2,981 | 3,100 | 267,600 |
| 2018/12/27 | 3,005 | 3,150 | 2,920 | 3,115 | 371,200 |
| 2018/12/26 | 2,900 | 2,959 | 2,791 | 2,888 | 197,300 |
| 2018/12/25 | 2,694 | 2,867 | 2,622 | 2,804 | 368,400 |
| 2018/12/21 | 3,140 | 3,160 | 2,590 | 2,850 | 640,500 |
| 2018/12/20 | 3,165 | 3,355 | 3,055 | 3,195 | 260,800 |
| 2018/12/19 | 3,135 | 3,310 | 3,120 | 3,195 | 160,300 |
| 2018/12/18 | 3,130 | 3,280 | 3,100 | 3,165 | 238,300 |
| 2018/12/17 | 3,460 | 3,520 | 3,170 | 3,200 | 263,300 |
| 2018/12/14 | 3,565 | 3,780 | 3,495 | 3,525 | 279,800 |
| 2018/12/13 | 3,370 | 3,550 | 3,330 | 3,495 | 246,000 |
| 2018/12/12 | 3,340 | 3,510 | 3,245 | 3,440 | 293,000 |
| 2018/12/11 | 3,360 | 3,445 | 3,225 | 3,300 | 218,100 |
| 2018/12/10 | 3,420 | 3,500 | 3,255 | 3,335 | 250,900 |
| 2018/12/07 | 3,710 | 3,820 | 3,505 | 3,505 | 329,000 |
| 2018/12/06 | 3,760 | 3,785 | 3,610 | 3,695 | 530,900 |
| 2018/12/05 | 3,385 | 3,580 | 3,350 | 3,490 | 209,000 |
| 2018/12/04 | 3,500 | 3,630 | 3,410 | 3,445 | 215,600 |
| 2018/12/03 | 3,575 | 3,575 | 3,370 | 3,500 | 447,800 |
| 2018/11/30 | 3,665 | 3,720 | 3,480 | 3,630 | 285,300 |
| 2018/11/29 | 3,910 | 3,915 | 3,585 | 3,595 | 248,100 |
| 2018/11/28 | 3,830 | 3,950 | 3,785 | 3,885 | 345,300 |
| 2018/11/27 | 3,780 | 3,825 | 3,720 | 3,790 | 151,500 |
| 2018/11/26 | 3,825 | 3,870 | 3,715 | 3,745 | 203,100 |
| 2018/11/22 | 3,890 | 3,940 | 3,750 | 3,790 | 236,400 |
| 2018/11/21 | 3,825 | 4,025 | 3,785 | 3,860 | 433,000 |
| 2018/11/20 | 3,920 | 4,145 | 3,880 | 3,895 | 608,700 |
| 2018/11/19 | 3,890 | 4,220 | 3,775 | 4,010 | 1,384,300 |
| 2018/11/16 | 3,480 | 4,090 | 3,415 | 4,010 | 1,762,400 |
| 2018/11/15 | 3,680 | 3,970 | 3,305 | 3,415 | 1,934,600 |
| 2018/11/14 | 4,250 | 4,310 | 3,755 | 3,870 | 924,400 |
| 2018/11/13 | 4,210 | 4,415 | 4,030 | 4,115 | 798,300 |
| 2018/11/12 | 4,395 | 4,585 | 4,045 | 4,235 | 1,152,500 |
| 2018/11/09 | 5,220 | 5,300 | 4,740 | 4,745 | 2,100,000 |
| 2018/11/08 | 5,430 | 6,120 | 5,270 | 5,740 | 1,521,500 |
| 2018/11/07 | 5,010 | 5,320 | 4,940 | 5,130 | 694,000 |
| 2018/11/06 | 5,230 | 5,350 | 4,760 | 5,060 | 1,190,800 |
| 2018/11/05 | 4,340 | 5,040 | 4,200 | 5,040 | 785,900 |
| 2018/11/02 | 4,100 | 4,370 | 4,100 | 4,340 | 305,700 |
| 2018/11/01 | 4,290 | 4,295 | 4,000 | 4,005 | 207,600 |
| 2018/10/31 | 4,395 | 4,450 | 4,245 | 4,335 | 165,700 |
| 2018/10/30 | 3,960 | 4,425 | 3,835 | 4,325 | 265,300 |
| 2018/10/29 | 4,010 | 4,125 | 3,770 | 4,060 | 311,800 |
| 2018/10/29 | 1 -> 2.00 分割 | ||||
| 2018/10/26 | 8,800 | 9,250 | 8,130 | 8,300 | 329,800 |
| 2018/10/25 | 8,070 | 9,170 | 7,980 | 8,730 | 343,800 |
| 2018/10/24 | 8,350 | 8,730 | 8,000 | 8,670 | 206,000 |
| 2018/10/23 | 8,500 | 8,780 | 8,010 | 8,090 | 108,400 |
| 2018/10/22 | 8,480 | 8,870 | 8,170 | 8,570 | 120,900 |
| 2018/10/19 | 8,600 | 8,750 | 8,450 | 8,520 | 140,400 |
| 2018/10/18 | 8,700 | 9,420 | 8,630 | 8,900 | 361,500 |
| 2018/10/17 | 8,780 | 8,930 | 8,450 | 8,650 | 198,900 |
| 2018/10/16 | 8,320 | 8,500 | 7,940 | 8,500 | 145,100 |
| 2018/10/15 | 8,720 | 9,000 | 8,230 | 8,300 | 443,300 |
| 2018/10/12 | 7,010 | 7,720 | 6,880 | 7,720 | 313,000 |
| 2018/10/11 | 6,740 | 7,070 | 6,540 | 6,720 | 222,200 |
| 2018/10/10 | 7,500 | 7,720 | 7,290 | 7,390 | 101,700 |
| 2018/10/09 | 7,640 | 7,690 | 7,300 | 7,350 | 169,000 |
| 2018/10/05 | 7,800 | 7,960 | 7,500 | 7,940 | 193,500 |
| 2018/10/04 | 8,230 | 8,440 | 7,920 | 8,020 | 146,200 |
| 2018/10/03 | 8,040 | 8,400 | 7,870 | 8,200 | 205,700 |
| 2018/10/02 | 8,210 | 8,210 | 7,850 | 7,950 | 161,600 |
| 2018/10/01 | 7,940 | 8,330 | 7,870 | 8,270 | 130,300 |
| 2018/09/28 | 8,420 | 8,710 | 8,100 | 8,240 | 384,500 |
| 2018/09/27 | 8,060 | 8,190 | 7,820 | 7,970 | 162,000 |
| 2018/09/26 | 7,590 | 8,000 | 7,480 | 7,870 | 332,200 |
| 2018/09/25 | 7,500 | 7,840 | 7,260 | 7,420 | 279,900 |
| 2018/09/21 | 7,500 | 8,540 | 7,500 | 8,100 | 630,000 |
| 2018/09/20 | 8,320 | 8,320 | 7,140 | 7,200 | 485,200 |
| 2018/09/19 | 8,420 | 8,680 | 8,340 | 8,620 | 124,300 |
| 2018/09/18 | 8,060 | 8,370 | 7,650 | 8,270 | 257,900 |
| 2018/09/14 | 10,140 | 10,400 | 8,410 | 8,700 | 527,600 |
| 2018/09/13 | 9,620 | 9,880 | 9,160 | 9,690 | 216,900 |
| 2018/09/12 | 9,000 | 10,030 | 8,980 | 9,890 | 383,100 |
| 2018/09/11 | 8,800 | 9,210 | 8,360 | 9,120 | 243,400 |
| 2018/09/10 | 8,060 | 8,810 | 8,020 | 8,700 | 214,100 |
| 2018/09/07 | 8,650 | 8,700 | 7,950 | 8,200 | 389,700 |
| 2018/09/06 | 9,320 | 9,480 | 8,820 | 8,950 | 238,100 |
| 2018/09/05 | 9,390 | 9,560 | 9,060 | 9,310 | 337,600 |
| 2018/09/04 | 8,780 | 9,630 | 8,700 | 8,940 | 592,300 |
| 2018/09/03 | 11,580 | 11,580 | 8,660 | 8,770 | 922,500 |
| 2018/08/31 | 12,110 | 12,270 | 10,900 | 11,480 | 558,600 |
| 2018/08/30 | 11,670 | 12,580 | 10,900 | 11,810 | 1,006,700 |
| 2018/08/29 | 9,720 | 11,070 | 9,350 | 11,070 | 650,000 |
| 2018/08/28 | 9,900 | 10,380 | 8,860 | 9,570 | 687,200 |
| 2018/08/27 | 9,300 | 10,350 | 9,210 | 9,750 | 1,177,500 |
| 2018/08/24 | 7,490 | 8,850 | 7,120 | 8,850 | 1,076,400 |
| 2018/08/23 | 6,360 | 7,350 | 6,030 | 7,350 | 686,600 |
| 2018/08/22 | 6,680 | 6,890 | 6,200 | 6,350 | 718,300 |
| 2018/08/21 | 6,720 | 7,190 | 6,130 | 7,150 | 1,460,200 |
| 2018/08/20 | 7,070 | 8,380 | 6,320 | 6,320 | 2,409,000 |
| 2018/08/17 | 11,990 | 12,320 | 7,680 | 7,820 | 2,307,800 |
| 2018/08/16 | 10,680 | 10,680 | 10,680 | 10,680 | 7,700 |
| 2018/08/15 | 9,180 | 9,180 | 9,180 | 9,180 | 7,500 |
| 2018/08/14 | 8,360 | 8,400 | 7,500 | 7,680 | 780,900 |
| 2018/08/13 | 6,410 | 7,010 | 6,320 | 7,010 | 178,300 |
| 2018/08/10 | 6,010 | 6,010 | 5,910 | 6,010 | 139,000 |
| 2018/08/09 | 5,010 | 5,010 | 5,010 | 5,010 | 29,600 |
| 2018/08/08 | 4,310 | 4,310 | 3,950 | 4,310 | 971,500 |
| 2018/08/07 | 3,420 | 3,700 | 3,235 | 3,610 | 1,563,400 |
| 2018/08/06 | 3,000 | 3,000 | 3,000 | 3,000 | 27,600 |
| 2018/08/03 | 2,500 | 2,500 | 2,500 | 2,500 | 15,600 |
| 2018/08/02 | 1,789 | 2,142 | 1,789 | 2,000 | 349,800 |
| 2018/08/01 | 1,719 | 1,751 | 1,703 | 1,742 | 9,900 |
| 2018/07/31 | 1,711 | 1,747 | 1,700 | 1,720 | 16,900 |
| 2018/07/30 | 1,727 | 1,728 | 1,685 | 1,728 | 12,800 |
| 2018/07/27 | 1,622 | 1,728 | 1,622 | 1,710 | 35,600 |
| 2018/07/26 | 1,602 | 1,650 | 1,602 | 1,612 | 9,300 |
| 2018/07/25 | 1,634 | 1,634 | 1,600 | 1,617 | 14,200 |
| 2018/07/24 | 1,622 | 1,623 | 1,580 | 1,594 | 11,100 |
| 2018/07/23 | 1,497 | 1,630 | 1,497 | 1,622 | 22,000 |
| 2018/07/20 | 1,526 | 1,541 | 1,450 | 1,519 | 24,700 |
| 2018/07/19 | 1,563 | 1,592 | 1,550 | 1,550 | 6,000 |
| 2018/07/18 | 1,620 | 1,620 | 1,559 | 1,563 | 22,600 |
| 2018/07/17 | 1,500 | 1,578 | 1,500 | 1,565 | 23,200 |
| 2018/07/13 | 1,473 | 1,498 | 1,460 | 1,498 | 12,300 |
| 2018/07/12 | 1,450 | 1,477 | 1,448 | 1,454 | 6,800 |
| 2018/07/11 | 1,420 | 1,450 | 1,416 | 1,449 | 7,400 |
| 2018/07/10 | 1,420 | 1,420 | 1,387 | 1,415 | 4,200 |
| 2018/07/09 | 1,390 | 1,429 | 1,390 | 1,418 | 7,200 |
| 2018/07/06 | 1,337 | 1,365 | 1,325 | 1,365 | 3,500 |
| 2018/07/05 | 1,333 | 1,337 | 1,320 | 1,337 | 4,900 |
| 2018/07/04 | 1,319 | 1,362 | 1,315 | 1,362 | 4,200 |
| 2018/07/03 | 1,316 | 1,349 | 1,308 | 1,349 | 5,300 |
| 2018/07/02 | 1,349 | 1,374 | 1,320 | 1,334 | 5,800 |
| 2018/06/29 | 1,328 | 1,350 | 1,318 | 1,337 | 7,200 |
| 2018/06/28 | 1,340 | 1,340 | 1,298 | 1,298 | 4,300 |
| 2018/06/27 | 1,284 | 1,349 | 1,284 | 1,315 | 13,500 |
| 2018/06/26 | 1,299 | 1,313 | 1,280 | 1,313 | 2,700 |
| 2018/06/25 | 1,326 | 1,326 | 1,250 | 1,318 | 6,100 |
| 2018/06/22 | 1,341 | 1,341 | 1,295 | 1,296 | 10,400 |
| 2018/06/21 | 1,282 | 1,315 | 1,282 | 1,315 | 3,800 |
| 2018/06/20 | 1,297 | 1,297 | 1,250 | 1,274 | 4,100 |
| 2018/06/19 | 1,316 | 1,324 | 1,270 | 1,270 | 5,300 |
| 2018/06/18 | 1,314 | 1,340 | 1,313 | 1,320 | 7,200 |
| 2018/06/15 | 1,326 | 1,340 | 1,299 | 1,315 | 7,600 |
| 2018/06/14 | 1,280 | 1,368 | 1,280 | 1,311 | 17,500 |
| 2018/06/13 | 1,278 | 1,283 | 1,272 | 1,278 | 2,200 |
| 2018/06/12 | 1,275 | 1,285 | 1,255 | 1,278 | 5,700 |
| 2018/06/11 | 1,261 | 1,275 | 1,257 | 1,263 | 1,300 |
| 2018/06/08 | 1,278 | 1,278 | 1,261 | 1,262 | 2,800 |
| 2018/06/07 | 1,251 | 1,277 | 1,251 | 1,260 | 4,200 |
| 2018/06/06 | 1,256 | 1,256 | 1,240 | 1,255 | 3,300 |
| 2018/06/05 | 1,252 | 1,267 | 1,249 | 1,251 | 2,900 |
| 2018/06/04 | 1,238 | 1,252 | 1,238 | 1,240 | 2,200 |
| 2018/06/01 | 1,245 | 1,254 | 1,244 | 1,247 | 1,800 |
| 2018/05/31 | 1,250 | 1,264 | 1,248 | 1,248 | 2,600 |
| 2018/05/30 | 1,245 | 1,245 | 1,225 | 1,233 | 1,900 |
| 2018/05/29 | 1,240 | 1,255 | 1,233 | 1,247 | 1,800 |
| 2018/05/28 | 1,261 | 1,265 | 1,235 | 1,240 | 1,700 |
| 2018/05/25 | 1,234 | 1,268 | 1,234 | 1,259 | 3,800 |
| 2018/05/24 | 1,266 | 1,270 | 1,236 | 1,243 | 6,500 |
| 2018/05/23 | 1,250 | 1,267 | 1,250 | 1,266 | 2,900 |
| 2018/05/22 | 1,269 | 1,269 | 1,235 | 1,260 | 4,400 |
| 2018/05/21 | 1,242 | 1,268 | 1,221 | 1,257 | 10,100 |
| 2018/05/18 | 1,276 | 1,276 | 1,234 | 1,250 | 36,800 |
| 2018/05/17 | 1,273 | 1,279 | 1,261 | 1,279 | 8,400 |
| 2018/05/16 | 1,282 | 1,290 | 1,274 | 1,280 | 10,900 |
| 2018/05/15 | 1,319 | 1,360 | 1,260 | 1,282 | 99,600 |
| 2018/05/14 | 1,500 | 1,531 | 1,459 | 1,509 | 41,600 |
| 2018/05/11 | 1,400 | 1,680 | 1,390 | 1,590 | 145,100 |
| 2018/05/10 | 1,393 | 1,395 | 1,380 | 1,380 | 2,600 |
| 2018/05/09 | 1,397 | 1,411 | 1,393 | 1,393 | 3,000 |
| 2018/05/08 | 1,398 | 1,420 | 1,387 | 1,401 | 5,600 |
| 2018/05/07 | 1,366 | 1,388 | 1,366 | 1,388 | 2,600 |
| 2018/05/02 | 1,354 | 1,376 | 1,351 | 1,363 | 7,200 |
| 2018/05/01 | 1,363 | 1,370 | 1,350 | 1,369 | 2,400 |
| 2018/04/27 | 1,362 | 1,370 | 1,345 | 1,351 | 3,500 |
| 2018/04/26 | 1,362 | 1,362 | 1,347 | 1,360 | 2,400 |
| 2018/04/25 | 1,340 | 1,350 | 1,340 | 1,343 | 1,500 |
| 2018/04/24 | 1,363 | 1,380 | 1,330 | 1,347 | 18,300 |
| 2018/04/23 | 1,368 | 1,368 | 1,350 | 1,351 | 3,100 |
| 2018/04/20 | 1,365 | 1,372 | 1,347 | 1,350 | 4,900 |
| 2018/04/19 | 1,386 | 1,386 | 1,339 | 1,359 | 12,400 |
| 2018/04/18 | 1,370 | 1,390 | 1,350 | 1,356 | 6,800 |
| 2018/04/17 | 1,361 | 1,391 | 1,361 | 1,363 | 2,300 |
| 2018/04/16 | 1,360 | 1,384 | 1,357 | 1,357 | 7,700 |
| 2018/04/13 | 1,379 | 1,380 | 1,362 | 1,368 | 7,300 |
| 2018/04/12 | 1,399 | 1,399 | 1,355 | 1,369 | 4,200 |
| 2018/04/11 | 1,405 | 1,405 | 1,375 | 1,385 | 4,900 |
| 2018/04/10 | 1,425 | 1,440 | 1,378 | 1,411 | 14,100 |
| 2018/04/09 | 1,399 | 1,399 | 1,355 | 1,365 | 4,000 |
| 2018/04/06 | 1,360 | 1,364 | 1,350 | 1,351 | 2,400 |
| 2018/04/05 | 1,356 | 1,371 | 1,356 | 1,364 | 2,600 |
| 2018/04/04 | 1,351 | 1,375 | 1,351 | 1,356 | 1,900 |
| 2018/04/03 | 1,345 | 1,366 | 1,338 | 1,349 | 13,700 |
| 2018/04/02 | 1,368 | 1,375 | 1,346 | 1,360 | 5,500 |
| 2018/03/30 | 1,350 | 1,370 | 1,340 | 1,360 | 4,400 |
| 2018/03/29 | 1,360 | 1,363 | 1,347 | 1,348 | 4,900 |
| 2018/03/28 | 1,385 | 1,385 | 1,344 | 1,357 | 900 |
| 2018/03/27 | 1,350 | 1,380 | 1,350 | 1,370 | 1,400 |
| 2018/03/26 | 1,321 | 1,348 | 1,320 | 1,348 | 1,900 |
| 2018/03/23 | 1,325 | 1,350 | 1,325 | 1,335 | 7,300 |
| 2018/03/22 | 1,386 | 1,427 | 1,366 | 1,385 | 6,100 |
| 2018/03/20 | 1,385 | 1,386 | 1,355 | 1,386 | 2,700 |
| 2018/03/19 | 1,405 | 1,405 | 1,384 | 1,385 | 2,000 |
| 2018/03/16 | 1,404 | 1,430 | 1,400 | 1,408 | 3,700 |
| 2018/03/15 | 1,445 | 1,445 | 1,380 | 1,405 | 7,500 |
| 2018/03/14 | 1,386 | 1,430 | 1,386 | 1,430 | 8,800 |
| 2018/03/13 | 1,367 | 1,405 | 1,367 | 1,402 | 12,500 |
| 2018/03/12 | 1,370 | 1,379 | 1,358 | 1,365 | 4,400 |
| 2018/03/09 | 1,399 | 1,399 | 1,356 | 1,368 | 5,100 |
| 2018/03/08 | 1,375 | 1,376 | 1,352 | 1,365 | 5,500 |
| 2018/03/07 | 1,355 | 1,370 | 1,355 | 1,370 | 1,600 |
| 2018/03/06 | 1,365 | 1,380 | 1,365 | 1,365 | 2,100 |
| 2018/03/05 | 1,366 | 1,366 | 1,330 | 1,345 | 7,500 |
| 2018/03/02 | 1,374 | 1,409 | 1,339 | 1,363 | 13,100 |
| 2018/03/01 | 1,410 | 1,410 | 1,375 | 1,386 | 4,100 |
| 2018/02/28 | 1,403 | 1,416 | 1,383 | 1,407 | 6,900 |
| 2018/02/27 | 1,423 | 1,430 | 1,403 | 1,414 | 7,500 |
| 2018/02/26 | 1,429 | 1,429 | 1,405 | 1,415 | 3,100 |
| 2018/02/23 | 1,425 | 1,425 | 1,397 | 1,405 | 3,500 |
| 2018/02/22 | 1,413 | 1,413 | 1,393 | 1,397 | 1,300 |
| 2018/02/21 | 1,409 | 1,417 | 1,391 | 1,410 | 2,900 |
| 2018/02/20 | 1,398 | 1,415 | 1,390 | 1,415 | 3,300 |
| 2018/02/19 | 1,419 | 1,422 | 1,400 | 1,402 | 6,300 |
| 2018/02/16 | 1,355 | 1,447 | 1,355 | 1,389 | 17,100 |
| 2018/02/15 | 1,335 | 1,381 | 1,330 | 1,353 | 4,600 |
| 2018/02/14 | 1,370 | 1,400 | 1,300 | 1,326 | 27,800 |
| 2018/02/13 | 1,472 | 1,483 | 1,424 | 1,426 | 8,800 |
| 2018/02/09 | 1,340 | 1,465 | 1,340 | 1,457 | 53,200 |
| 2018/02/08 | 1,443 | 1,526 | 1,430 | 1,486 | 10,700 |
| 2018/02/07 | 1,580 | 1,580 | 1,423 | 1,423 | 16,900 |
| 2018/02/06 | 1,454 | 1,536 | 1,380 | 1,423 | 55,600 |
| 2018/02/05 | 1,649 | 1,673 | 1,622 | 1,638 | 16,400 |
| 2018/02/02 | 1,727 | 1,727 | 1,686 | 1,689 | 6,700 |
| 2018/02/01 | 1,695 | 1,720 | 1,689 | 1,698 | 4,900 |
| 2018/01/31 | 1,683 | 1,712 | 1,683 | 1,694 | 5,600 |
| 2018/01/30 | 1,730 | 1,742 | 1,689 | 1,709 | 17,200 |
| 2018/01/29 | 1,733 | 1,748 | 1,728 | 1,730 | 7,100 |
| 2018/01/26 | 1,737 | 1,745 | 1,724 | 1,731 | 7,400 |
| 2018/01/25 | 1,760 | 1,779 | 1,738 | 1,738 | 19,000 |
| 2018/01/24 | 1,730 | 1,773 | 1,730 | 1,757 | 18,000 |
| 2018/01/23 | 1,710 | 1,737 | 1,710 | 1,725 | 6,500 |
| 2018/01/22 | 1,713 | 1,722 | 1,709 | 1,722 | 3,500 |
| 2018/01/19 | 1,745 | 1,756 | 1,710 | 1,717 | 20,500 |
| 2018/01/18 | 1,782 | 1,785 | 1,742 | 1,742 | 10,700 |
| 2018/01/17 | 1,788 | 1,788 | 1,765 | 1,783 | 16,300 |
| 2018/01/16 | 1,776 | 1,795 | 1,755 | 1,790 | 13,200 |
| 2018/01/15 | 1,752 | 1,786 | 1,752 | 1,776 | 19,400 |
| 2018/01/12 | 1,823 | 1,860 | 1,751 | 1,771 | 61,800 |
| 2018/01/11 | 1,966 | 2,101 | 1,795 | 1,860 | 143,700 |
| 2018/01/10 | 1,882 | 1,961 | 1,868 | 1,960 | 49,700 |
| 2018/01/09 | 1,919 | 1,931 | 1,850 | 1,863 | 24,600 |
| 2018/01/05 | 1,832 | 1,860 | 1,804 | 1,839 | 28,700 |
| 2018/01/04 | 1,750 | 1,810 | 1,750 | 1,792 | 23,300 |