1301 (株)極洋 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,0103,0102,9752,97520,1002,975
2021-04-193,0403,0602,9952,99523,6002,995
2021-04-163,0453,0453,0153,01511,6003,015
2021-04-153,0153,0453,0153,02012,3003,020
2021-04-143,0403,0403,0203,02515,1003,025
2021-04-133,0103,0453,0103,02025,2003,020
2021-04-122,9903,0252,9853,01021,0003,010
2021-04-092,9683,0102,9652,98821,2002,988
2021-04-082,9912,9992,9682,96838,1002,968
2021-04-073,0003,0253,0003,01512,4003,015
2021-04-063,0053,0452,9852,98831,6002,988
2021-04-052,9703,0252,9703,02532,1003,025
2021-04-023,0153,0152,9592,96540,5002,965
2021-04-013,0603,0603,0103,01527,0003,015
2021-03-313,0653,1103,0303,05554,9003,055
2021-03-303,1203,1203,0353,085114,6003,085
2021-03-293,2803,2803,2053,210179,4003,210
2021-03-263,2503,2853,2453,25548,7003,255
2021-03-253,2153,2503,2153,24033,3003,240
2021-03-243,2403,2453,1803,18061,7003,180
2021-03-233,2603,2903,2503,27045,1003,270
2021-03-223,2203,3053,2203,240109,1003,240
2021-03-193,2153,2403,2103,22062,7003,220
2021-03-183,2153,2303,2003,23041,0003,230
2021-03-173,2003,2303,1853,22028,9003,220
2021-03-163,1653,2003,1503,20040,7003,200
2021-03-153,1053,1653,1053,16558,8003,165
2021-03-123,0803,1053,0703,10544,1003,105
2021-03-113,1203,1303,0853,09535,1003,095
2021-03-103,1403,1553,1203,12039,2003,120
2021-03-093,1303,1703,1103,16527,7003,165
2021-03-083,1103,1353,1003,13024,6003,130
2021-03-053,0903,1053,0653,10521,8003,105
2021-03-043,0803,0953,0653,09517,9003,095
2021-03-033,0453,0903,0453,08015,6003,080
2021-03-023,0503,0603,0353,04521,7003,045
2021-03-013,0053,0603,0053,04523,0003,045
2021-02-263,0303,0403,0053,00530,3003,005
2021-02-253,0453,0553,0153,03526,9003,035
2021-02-243,0503,0553,0353,04016,9003,040
2021-02-223,0403,0553,0403,05012,4003,050
2021-02-193,0653,0653,0303,04516,3003,045
2021-02-183,0703,0853,0503,06014,1003,060
2021-02-173,0603,0953,0603,06514,6003,065
2021-02-163,0703,0753,0603,0659,1003,065
2021-02-153,0553,0803,0503,07025,6003,070
2021-02-123,1203,1203,0803,08022,1003,080
2021-02-103,1353,1353,1003,12011,6003,120
2021-02-093,1503,1503,0903,13020,2003,130
2021-02-083,1153,1603,1103,14043,2003,140
2021-02-053,0803,1003,0653,10027,0003,100
2021-02-043,0553,0853,0453,07015,7003,070
2021-02-033,0303,0703,0303,05513,6003,055
2021-02-023,0203,0403,0103,02515,9003,025
2021-02-013,0253,0303,0053,02017,4003,020
2021-01-293,0803,0803,0203,03021,3003,030
2021-01-283,0353,0803,0303,08039,1003,080
2021-01-273,0603,0703,0403,06016,1003,060
2021-01-263,0803,0803,0303,04021,3003,040
2021-01-253,1403,1403,0753,10025,4003,100
2021-01-223,0453,0903,0353,08519,6003,085
2021-01-213,0503,0653,0203,02513,6003,025
2021-01-203,0953,0953,0153,02024,6003,020
2021-01-193,1003,1453,0653,06530,9003,065
2021-01-183,0103,0803,0103,05016,3003,050
2021-01-153,0503,0603,0203,02521,7003,025
2021-01-143,1253,1253,0553,06530,2003,065
2021-01-133,1353,1403,0953,11028,5003,110
2021-01-123,1003,1303,0703,13064,5003,130
2021-01-082,9883,0202,9712,99929,5002,999
2021-01-072,9902,9952,9752,98920,4002,989
2021-01-062,9582,9902,9552,99023,0002,990
2021-01-052,9502,9592,9352,95611,0002,956
2021-01-042,9512,9512,9132,9509,7002,950

分割・併合履歴 : [2016-09-28]1株→0.1株