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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,023 | 1,063 | 1,022 | 1,063 | 8,400 |
| 2021/12/29 | 1,013 | 1,047 | 1,013 | 1,022 | 6,900 |
| 2021/12/28 | 1,007 | 1,026 | 1,007 | 1,021 | 13,500 |
| 2021/12/27 | 1,009 | 1,009 | 997 | 1,009 | 17,000 |
| 2021/12/24 | 1,020 | 1,020 | 999 | 1,005 | 17,700 |
| 2021/12/23 | 1,020 | 1,033 | 1,012 | 1,022 | 11,600 |
| 2021/12/22 | 1,001 | 1,029 | 1,001 | 1,017 | 22,100 |
| 2021/12/21 | 1,000 | 1,015 | 995 | 1,000 | 14,700 |
| 2021/12/20 | 1,000 | 1,030 | 995 | 996 | 12,500 |
| 2021/12/17 | 1,033 | 1,033 | 997 | 1,003 | 25,500 |
| 2021/12/16 | 1,035 | 1,073 | 1,005 | 1,040 | 86,900 |
| 2021/12/15 | 1,059 | 1,059 | 997 | 1,020 | 105,900 |
| 2021/12/14 | 1,016 | 1,191 | 991 | 1,086 | 340,300 |
| 2021/12/13 | 1,052 | 1,052 | 994 | 1,006 | 17,900 |
| 2021/12/10 | 1,060 | 1,060 | 1,028 | 1,029 | 3,200 |
| 2021/12/09 | 1,049 | 1,073 | 1,024 | 1,040 | 20,000 |
| 2021/12/08 | 1,055 | 1,069 | 1,052 | 1,054 | 12,800 |
| 2021/12/07 | 997 | 1,087 | 997 | 1,046 | 58,100 |
| 2021/12/06 | 1,007 | 1,007 | 978 | 997 | 13,200 |
| 2021/12/03 | 979 | 997 | 974 | 992 | 40,600 |
| 2021/12/02 | 946 | 986 | 937 | 970 | 81,900 |
| 2021/12/01 | 977 | 987 | 937 | 961 | 46,400 |
| 2021/11/30 | 1,016 | 1,029 | 970 | 977 | 22,700 |
| 2021/11/29 | 1,045 | 1,045 | 991 | 993 | 22,600 |
| 2021/11/26 | 1,057 | 1,057 | 1,021 | 1,048 | 8,400 |
| 2021/11/25 | 1,073 | 1,073 | 1,052 | 1,059 | 4,900 |
| 2021/11/24 | 1,082 | 1,082 | 1,050 | 1,065 | 7,000 |
| 2021/11/22 | 1,089 | 1,089 | 1,070 | 1,083 | 9,100 |
| 2021/11/19 | 1,100 | 1,100 | 1,027 | 1,097 | 15,200 |
| 2021/11/18 | 1,092 | 1,104 | 1,087 | 1,102 | 9,600 |
| 2021/11/17 | 1,139 | 1,139 | 1,095 | 1,103 | 41,400 |
| 2021/11/16 | 1,153 | 1,153 | 1,107 | 1,130 | 29,700 |
| 2021/11/15 | 1,186 | 1,189 | 1,145 | 1,161 | 16,400 |
| 2021/11/12 | 1,134 | 1,198 | 1,134 | 1,186 | 36,100 |
| 2021/11/11 | 1,170 | 1,170 | 1,128 | 1,145 | 14,200 |
| 2021/11/10 | 1,154 | 1,171 | 1,121 | 1,140 | 15,600 |
| 2021/11/09 | 1,146 | 1,169 | 1,146 | 1,152 | 5,700 |
| 2021/11/08 | 1,155 | 1,155 | 1,135 | 1,149 | 4,800 |
| 2021/11/05 | 1,164 | 1,164 | 1,133 | 1,160 | 6,600 |
| 2021/11/04 | 1,173 | 1,179 | 1,131 | 1,134 | 11,900 |
| 2021/11/02 | 1,155 | 1,159 | 1,141 | 1,159 | 5,200 |
| 2021/11/01 | 1,175 | 1,175 | 1,140 | 1,159 | 6,300 |
| 2021/10/29 | 1,146 | 1,156 | 1,131 | 1,152 | 4,900 |
| 2021/10/28 | 1,135 | 1,150 | 1,130 | 1,150 | 2,700 |
| 2021/10/27 | 1,156 | 1,156 | 1,121 | 1,135 | 2,400 |
| 2021/10/26 | 1,118 | 1,142 | 1,116 | 1,130 | 3,800 |
| 2021/10/25 | 1,127 | 1,127 | 1,113 | 1,113 | 4,000 |
| 2021/10/22 | 1,127 | 1,138 | 1,104 | 1,113 | 12,200 |
| 2021/10/21 | 1,146 | 1,158 | 1,112 | 1,124 | 22,600 |
| 2021/10/20 | 1,161 | 1,161 | 1,124 | 1,152 | 5,200 |
| 2021/10/19 | 1,183 | 1,183 | 1,162 | 1,162 | 1,700 |
| 2021/10/18 | 1,191 | 1,191 | 1,164 | 1,172 | 6,300 |
| 2021/10/15 | 1,157 | 1,185 | 1,156 | 1,161 | 6,000 |
| 2021/10/14 | 1,177 | 1,183 | 1,150 | 1,151 | 7,500 |
| 2021/10/13 | 1,162 | 1,177 | 1,155 | 1,172 | 8,800 |
| 2021/10/12 | 1,181 | 1,185 | 1,161 | 1,161 | 8,900 |
| 2021/10/11 | 1,164 | 1,199 | 1,164 | 1,188 | 20,000 |
| 2021/10/08 | 1,136 | 1,175 | 1,136 | 1,158 | 11,900 |
| 2021/10/07 | 1,102 | 1,165 | 1,102 | 1,137 | 14,800 |
| 2021/10/06 | 1,125 | 1,151 | 1,105 | 1,106 | 14,600 |
| 2021/10/05 | 1,110 | 1,129 | 1,026 | 1,122 | 39,000 |
| 2021/10/04 | 1,160 | 1,181 | 1,116 | 1,120 | 21,100 |
| 2021/10/01 | 1,196 | 1,200 | 1,156 | 1,156 | 27,500 |
| 2021/09/30 | 1,219 | 1,224 | 1,193 | 1,207 | 23,800 |
| 2021/09/29 | 1,228 | 1,243 | 1,220 | 1,228 | 15,200 |
| 2021/09/28 | 1,245 | 1,249 | 1,215 | 1,249 | 25,100 |
| 2021/09/27 | 1,276 | 1,276 | 1,222 | 1,236 | 30,600 |
| 2021/09/24 | 1,253 | 1,270 | 1,236 | 1,246 | 21,900 |
| 2021/09/22 | 1,238 | 1,256 | 1,214 | 1,247 | 23,300 |
| 2021/09/21 | 1,197 | 1,255 | 1,186 | 1,238 | 23,900 |
| 2021/09/17 | 1,254 | 1,254 | 1,226 | 1,226 | 20,100 |
| 2021/09/16 | 1,302 | 1,314 | 1,222 | 1,277 | 71,600 |
| 2021/09/15 | 1,338 | 1,338 | 1,280 | 1,324 | 43,000 |
| 2021/09/14 | 1,272 | 1,387 | 1,272 | 1,339 | 169,100 |
| 2021/09/13 | 1,231 | 1,300 | 1,228 | 1,264 | 46,300 |
| 2021/09/10 | 1,270 | 1,270 | 1,217 | 1,227 | 18,600 |
| 2021/09/09 | 1,282 | 1,287 | 1,243 | 1,252 | 28,000 |
| 2021/09/08 | 1,257 | 1,301 | 1,257 | 1,299 | 44,100 |
| 2021/09/07 | 1,269 | 1,286 | 1,250 | 1,258 | 25,800 |
| 2021/09/06 | 1,226 | 1,280 | 1,226 | 1,263 | 25,700 |
| 2021/09/03 | 1,220 | 1,258 | 1,194 | 1,206 | 35,700 |
| 2021/09/02 | 1,194 | 1,225 | 1,180 | 1,217 | 29,100 |
| 2021/09/01 | 1,293 | 1,297 | 1,201 | 1,202 | 38,400 |
| 2021/08/31 | 1,299 | 1,326 | 1,273 | 1,288 | 27,000 |
| 2021/08/30 | 1,246 | 1,319 | 1,246 | 1,297 | 39,000 |
| 2021/08/27 | 1,250 | 1,271 | 1,220 | 1,228 | 32,300 |
| 2021/08/26 | 1,225 | 1,250 | 1,212 | 1,250 | 39,100 |
| 2021/08/25 | 1,164 | 1,199 | 1,161 | 1,195 | 24,200 |
| 2021/08/24 | 1,132 | 1,179 | 1,106 | 1,155 | 43,800 |
| 2021/08/23 | 1,116 | 1,179 | 1,116 | 1,153 | 54,800 |
| 2021/08/20 | 1,080 | 1,129 | 1,078 | 1,091 | 46,400 |
| 2021/08/19 | 1,053 | 1,090 | 1,053 | 1,072 | 37,400 |
| 2021/08/18 | 986 | 1,022 | 986 | 1,016 | 8,600 |
| 2021/08/17 | 1,006 | 1,017 | 985 | 985 | 13,200 |
| 2021/08/16 | 993 | 1,005 | 987 | 1,003 | 10,700 |
| 2021/08/13 | 1,022 | 1,022 | 981 | 1,000 | 8,900 |
| 2021/08/12 | 999 | 1,003 | 990 | 991 | 4,300 |
| 2021/08/11 | 986 | 1,000 | 985 | 1,000 | 7,500 |
| 2021/08/10 | 974 | 987 | 970 | 981 | 7,700 |
| 2021/08/06 | 980 | 993 | 974 | 987 | 4,800 |
| 2021/08/05 | 983 | 1,000 | 976 | 990 | 15,700 |
| 2021/08/04 | 992 | 996 | 959 | 979 | 22,100 |
| 2021/08/03 | 1,025 | 1,054 | 988 | 990 | 51,500 |
| 2021/08/02 | 1,033 | 1,034 | 1,019 | 1,024 | 4,100 |
| 2021/07/30 | 1,038 | 1,042 | 1,029 | 1,033 | 4,300 |
| 2021/07/29 | 1,045 | 1,056 | 1,031 | 1,049 | 13,900 |
| 2021/07/28 | 1,055 | 1,055 | 1,045 | 1,045 | 5,000 |
| 2021/07/27 | 1,080 | 1,080 | 1,049 | 1,069 | 4,300 |
| 2021/07/26 | 1,088 | 1,095 | 1,062 | 1,073 | 8,300 |
| 2021/07/21 | 1,092 | 1,105 | 1,082 | 1,093 | 5,100 |
| 2021/07/20 | 1,090 | 1,105 | 1,083 | 1,092 | 12,900 |
| 2021/07/19 | 1,088 | 1,114 | 1,043 | 1,104 | 34,300 |
| 2021/07/16 | 1,067 | 1,070 | 1,061 | 1,067 | 2,100 |
| 2021/07/15 | 1,082 | 1,084 | 1,061 | 1,061 | 4,800 |
| 2021/07/14 | 1,070 | 1,090 | 1,070 | 1,086 | 6,700 |
| 2021/07/13 | 1,067 | 1,091 | 1,067 | 1,069 | 8,600 |
| 2021/07/12 | 1,060 | 1,083 | 1,060 | 1,066 | 5,900 |
| 2021/07/09 | 1,055 | 1,060 | 1,043 | 1,060 | 10,400 |
| 2021/07/08 | 1,055 | 1,068 | 1,055 | 1,068 | 3,500 |
| 2021/07/07 | 1,050 | 1,080 | 1,050 | 1,068 | 8,000 |
| 2021/07/06 | 1,052 | 1,053 | 1,052 | 1,053 | 1,500 |
| 2021/07/05 | 1,057 | 1,057 | 1,041 | 1,050 | 10,100 |
| 2021/07/02 | 1,046 | 1,057 | 1,039 | 1,057 | 7,300 |
| 2021/07/01 | 1,061 | 1,062 | 1,048 | 1,048 | 11,300 |
| 2021/06/30 | 1,055 | 1,068 | 1,050 | 1,063 | 6,300 |
| 2021/06/29 | 1,064 | 1,070 | 1,055 | 1,056 | 4,600 |
| 2021/06/28 | 1,070 | 1,073 | 1,063 | 1,064 | 11,800 |
| 2021/06/25 | 1,051 | 1,077 | 1,051 | 1,070 | 9,500 |
| 2021/06/24 | 1,050 | 1,072 | 1,050 | 1,060 | 3,600 |
| 2021/06/23 | 1,050 | 1,061 | 1,049 | 1,061 | 3,000 |
| 2021/06/22 | 1,040 | 1,054 | 1,039 | 1,052 | 7,000 |
| 2021/06/21 | 1,029 | 1,049 | 1,026 | 1,037 | 13,300 |
| 2021/06/18 | 1,078 | 1,087 | 1,053 | 1,059 | 13,400 |
| 2021/06/17 | 1,096 | 1,098 | 1,070 | 1,083 | 15,300 |
| 2021/06/16 | 1,096 | 1,101 | 1,086 | 1,095 | 4,700 |
| 2021/06/15 | 1,110 | 1,113 | 1,079 | 1,108 | 24,100 |
| 2021/06/14 | 1,156 | 1,166 | 1,111 | 1,115 | 48,800 |
| 2021/06/11 | 1,091 | 1,161 | 1,091 | 1,154 | 29,000 |
| 2021/06/10 | 1,080 | 1,095 | 1,078 | 1,089 | 10,100 |
| 2021/06/09 | 1,096 | 1,105 | 1,063 | 1,080 | 22,400 |
| 2021/06/08 | 1,021 | 1,102 | 1,020 | 1,092 | 50,200 |
| 2021/06/07 | 996 | 1,054 | 996 | 1,023 | 71,500 |
| 2021/06/04 | 1,003 | 1,012 | 986 | 1,001 | 17,100 |
| 2021/06/03 | 1,001 | 1,011 | 1,001 | 1,005 | 5,000 |
| 2021/06/02 | 1,005 | 1,010 | 1,000 | 1,001 | 15,300 |
| 2021/06/01 | 1,016 | 1,016 | 1,006 | 1,008 | 6,100 |
| 2021/05/31 | 1,023 | 1,023 | 1,011 | 1,020 | 6,200 |
| 2021/05/28 | 1,023 | 1,023 | 1,005 | 1,020 | 12,300 |
| 2021/05/27 | 1,023 | 1,027 | 1,020 | 1,023 | 3,800 |
| 2021/05/26 | 1,022 | 1,030 | 1,011 | 1,029 | 11,300 |
| 2021/05/25 | 1,034 | 1,034 | 1,011 | 1,016 | 10,800 |
| 2021/05/24 | 1,022 | 1,032 | 1,015 | 1,016 | 11,100 |
| 2021/05/21 | 1,017 | 1,031 | 1,008 | 1,020 | 24,200 |
| 2021/05/20 | 1,002 | 1,018 | 1,000 | 1,010 | 17,100 |
| 2021/05/19 | 997 | 1,020 | 991 | 1,012 | 22,200 |
| 2021/05/18 | 1,000 | 1,004 | 983 | 1,000 | 28,800 |
| 2021/05/17 | 1,033 | 1,033 | 977 | 997 | 90,800 |
| 2021/05/14 | 1,004 | 1,049 | 1,000 | 1,034 | 227,700 |
| 2021/05/13 | 1,232 | 1,260 | 1,220 | 1,259 | 17,500 |
| 2021/05/12 | 1,289 | 1,289 | 1,236 | 1,254 | 37,200 |
| 2021/05/11 | 1,312 | 1,324 | 1,271 | 1,296 | 21,800 |
| 2021/05/10 | 1,315 | 1,324 | 1,311 | 1,316 | 13,200 |
| 2021/05/07 | 1,290 | 1,316 | 1,289 | 1,311 | 8,000 |
| 2021/05/06 | 1,308 | 1,318 | 1,296 | 1,297 | 7,700 |
| 2021/04/30 | 1,294 | 1,309 | 1,289 | 1,306 | 8,000 |
| 2021/04/28 | 1,286 | 1,316 | 1,279 | 1,305 | 21,600 |
| 2021/04/27 | 1,297 | 1,315 | 1,295 | 1,296 | 6,100 |
| 2021/04/26 | 1,287 | 1,306 | 1,263 | 1,291 | 18,900 |
| 2021/04/23 | 1,276 | 1,310 | 1,261 | 1,261 | 25,400 |
| 2021/04/22 | 1,294 | 1,320 | 1,294 | 1,297 | 11,200 |
| 2021/04/21 | 1,298 | 1,312 | 1,287 | 1,301 | 14,700 |
| 2021/04/20 | 1,349 | 1,350 | 1,323 | 1,325 | 13,800 |
| 2021/04/19 | 1,340 | 1,379 | 1,340 | 1,353 | 16,100 |
| 2021/04/16 | 1,327 | 1,354 | 1,316 | 1,333 | 21,100 |
| 2021/04/15 | 1,300 | 1,314 | 1,264 | 1,314 | 24,700 |
| 2021/04/14 | 1,301 | 1,328 | 1,298 | 1,308 | 25,700 |
| 2021/04/13 | 1,303 | 1,323 | 1,300 | 1,301 | 14,600 |
| 2021/04/12 | 1,327 | 1,332 | 1,311 | 1,315 | 20,100 |
| 2021/04/09 | 1,326 | 1,342 | 1,317 | 1,340 | 27,600 |
| 2021/04/08 | 1,346 | 1,346 | 1,318 | 1,326 | 19,300 |
| 2021/04/07 | 1,331 | 1,374 | 1,318 | 1,345 | 25,400 |
| 2021/04/06 | 1,374 | 1,374 | 1,332 | 1,332 | 27,000 |
| 2021/04/05 | 1,402 | 1,406 | 1,360 | 1,360 | 30,800 |
| 2021/04/02 | 1,447 | 1,447 | 1,392 | 1,402 | 50,500 |
| 2021/04/01 | 1,449 | 1,469 | 1,432 | 1,447 | 67,100 |
| 2021/03/31 | 1,425 | 1,463 | 1,421 | 1,450 | 56,900 |
| 2021/03/30 | 1,422 | 1,455 | 1,413 | 1,433 | 47,800 |
| 2021/03/29 | 1,441 | 1,444 | 1,401 | 1,430 | 81,600 |
| 2021/03/26 | 1,400 | 1,432 | 1,390 | 1,418 | 57,900 |
| 2021/03/25 | 1,370 | 1,395 | 1,356 | 1,390 | 49,000 |
| 2021/03/24 | 1,377 | 1,386 | 1,327 | 1,360 | 74,900 |
| 2021/03/23 | 1,475 | 1,475 | 1,384 | 1,387 | 89,400 |
| 2021/03/22 | 1,402 | 1,486 | 1,400 | 1,451 | 116,300 |
| 2021/03/19 | 1,365 | 1,423 | 1,336 | 1,423 | 101,000 |
| 2021/03/18 | 1,350 | 1,365 | 1,313 | 1,365 | 65,200 |
| 2021/03/17 | 1,326 | 1,358 | 1,306 | 1,334 | 38,700 |
| 2021/03/16 | 1,350 | 1,350 | 1,286 | 1,320 | 83,900 |
| 2021/03/15 | 1,260 | 1,370 | 1,256 | 1,356 | 174,900 |
| 2021/03/12 | 1,216 | 1,227 | 1,198 | 1,215 | 23,300 |
| 2021/03/11 | 1,180 | 1,216 | 1,176 | 1,210 | 28,300 |
| 2021/03/10 | 1,167 | 1,186 | 1,159 | 1,184 | 16,800 |
| 2021/03/09 | 1,161 | 1,167 | 1,150 | 1,160 | 10,600 |
| 2021/03/08 | 1,167 | 1,188 | 1,155 | 1,160 | 17,900 |
| 2021/03/05 | 1,165 | 1,165 | 1,125 | 1,156 | 18,600 |
| 2021/03/04 | 1,201 | 1,201 | 1,146 | 1,157 | 30,700 |
| 2021/03/03 | 1,217 | 1,217 | 1,194 | 1,215 | 10,500 |
| 2021/03/02 | 1,181 | 1,235 | 1,180 | 1,199 | 42,200 |
| 2021/03/01 | 1,161 | 1,183 | 1,152 | 1,180 | 17,300 |
| 2021/02/26 | 1,145 | 1,177 | 1,126 | 1,161 | 18,800 |
| 2021/02/25 | 1,141 | 1,190 | 1,141 | 1,160 | 11,300 |
| 2021/02/24 | 1,179 | 1,192 | 1,141 | 1,141 | 29,100 |
| 2021/02/22 | 1,162 | 1,199 | 1,162 | 1,198 | 27,800 |
| 2021/02/19 | 1,148 | 1,186 | 1,140 | 1,162 | 41,800 |
| 2021/02/18 | 1,155 | 1,168 | 1,138 | 1,159 | 35,200 |
| 2021/02/17 | 1,136 | 1,154 | 1,128 | 1,140 | 26,700 |
| 2021/02/16 | 1,186 | 1,186 | 1,120 | 1,135 | 49,000 |
| 2021/02/15 | 1,229 | 1,233 | 1,186 | 1,186 | 48,700 |
| 2021/02/12 | 1,172 | 1,244 | 1,172 | 1,241 | 71,200 |
| 2021/02/10 | 1,164 | 1,195 | 1,156 | 1,184 | 27,100 |
| 2021/02/09 | 1,170 | 1,175 | 1,150 | 1,164 | 17,500 |
| 2021/02/08 | 1,175 | 1,178 | 1,160 | 1,177 | 12,000 |
| 2021/02/05 | 1,166 | 1,170 | 1,151 | 1,170 | 13,700 |
| 2021/02/04 | 1,175 | 1,175 | 1,155 | 1,166 | 8,700 |
| 2021/02/03 | 1,159 | 1,176 | 1,155 | 1,176 | 12,100 |
| 2021/02/02 | 1,131 | 1,159 | 1,131 | 1,156 | 14,400 |
| 2021/02/01 | 1,131 | 1,140 | 1,120 | 1,134 | 11,900 |
| 2021/01/29 | 1,144 | 1,158 | 1,128 | 1,137 | 11,500 |
| 2021/01/28 | 1,159 | 1,159 | 1,121 | 1,155 | 21,100 |
| 2021/01/27 | 1,169 | 1,172 | 1,158 | 1,172 | 10,500 |
| 2021/01/26 | 1,190 | 1,190 | 1,152 | 1,160 | 20,000 |
| 2021/01/25 | 1,172 | 1,195 | 1,170 | 1,190 | 17,800 |
| 2021/01/22 | 1,149 | 1,170 | 1,143 | 1,164 | 19,700 |
| 2021/01/21 | 1,118 | 1,149 | 1,118 | 1,147 | 22,000 |
| 2021/01/20 | 1,133 | 1,144 | 1,110 | 1,125 | 19,500 |
| 2021/01/19 | 1,097 | 1,110 | 1,091 | 1,110 | 13,800 |
| 2021/01/18 | 1,085 | 1,094 | 1,074 | 1,089 | 26,200 |
| 2021/01/15 | 1,089 | 1,092 | 1,081 | 1,088 | 19,300 |
| 2021/01/14 | 1,095 | 1,105 | 1,073 | 1,074 | 28,700 |
| 2021/01/13 | 1,103 | 1,105 | 1,088 | 1,094 | 21,100 |
| 2021/01/12 | 1,106 | 1,106 | 1,090 | 1,101 | 23,000 |
| 2021/01/08 | 1,089 | 1,113 | 1,088 | 1,108 | 24,100 |
| 2021/01/07 | 1,091 | 1,100 | 1,090 | 1,090 | 14,100 |
| 2021/01/06 | 1,085 | 1,102 | 1,085 | 1,091 | 21,100 |
| 2021/01/05 | 1,100 | 1,110 | 1,080 | 1,101 | 38,500 |
| 2021/01/04 | 1,130 | 1,130 | 1,090 | 1,115 | 30,000 |