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
2021-12-032,9832,9832,9652,98211,4002,982
2021-12-022,9492,9732,9332,93315,2002,933
2021-12-012,9092,9362,9092,91110,6002,911
2021-11-302,9532,9972,9002,90020,5002,900
2021-11-292,9752,9842,9512,95114,3002,951
2021-11-263,0053,0102,9902,99511,6002,995
2021-11-253,0103,0303,0003,0056,4003,005
2021-11-243,0453,0603,0053,00512,2003,005
2021-11-223,0303,0603,0303,0455,5003,045
2021-11-193,0403,0553,0303,0407,4003,040
2021-11-183,0603,0803,0353,04514,5003,045
2021-11-173,1303,1303,0603,0607,2003,060
2021-11-163,1003,1203,0953,1208,2003,120
2021-11-153,1003,1303,0853,0957,5003,095
2021-11-123,0353,1103,0353,11015,8003,110
2021-11-113,0353,0553,0253,0455,7003,045
2021-11-103,0353,0503,0353,0505,1003,050
2021-11-093,0653,0853,0303,0308,1003,030
2021-11-083,0753,1203,0653,06510,3003,065
2021-11-053,1503,1603,1053,11018,9003,110
2021-11-043,0753,2503,0753,25064,7003,250
2021-11-023,0853,1003,0653,08017,8003,080
2021-11-013,0853,0853,0553,08517,8003,085
2021-10-292,9973,0502,9923,05010,7003,050
2021-10-283,0103,0552,9862,99679,8002,996
2021-10-272,9863,0152,9863,01010,0003,010
2021-10-262,9803,0202,9802,9929,8002,992
2021-10-252,9953,0052,9892,9909,2002,990
2021-10-223,0103,0403,0053,0108,4003,010
2021-10-213,0303,0403,0103,0106,4003,010
2021-10-203,0753,0753,0203,0307,2003,030
2021-10-193,0353,0603,0253,0506,0003,050
2021-10-183,0453,0553,0203,03510,4003,035
2021-10-153,0203,0503,0053,0508,3003,050
2021-10-143,0003,0102,9852,9939,5002,993
2021-10-133,0303,0302,9972,9978,1002,997
2021-10-123,0503,0503,0103,01011,1003,010
2021-10-113,0253,0503,0053,04510,3003,045
2021-10-083,0353,0352,9742,99822,1002,998
2021-10-072,9803,0252,9803,01013,7003,010
2021-10-062,9832,9972,9682,97716,9002,977
2021-10-052,9823,0052,9512,95119,2002,951
2021-10-043,0103,0302,9912,99810,0002,998
2021-10-013,0103,0202,9862,99518,7002,995
2021-09-303,0603,0853,0203,02010,7003,020
2021-09-293,0153,0553,0053,05515,2003,055
2021-09-283,0553,0953,0403,07016,3003,070
2021-09-273,0653,0853,0553,06512,4003,065
2021-09-243,0103,0653,0103,06518,5003,065
2021-09-223,0503,0603,0053,00512,7003,005
2021-09-213,1003,1003,0503,05018,6003,050
2021-09-173,1253,1303,1053,13017,2003,130
2021-09-163,0953,1203,0853,12010,0003,120
2021-09-153,1103,1153,0753,09511,9003,095
2021-09-143,1253,1353,1053,13515,3003,135
2021-09-133,0903,1253,0853,12518,0003,125
2021-09-103,0353,0953,0353,09518,9003,095
2021-09-093,0853,0853,0453,0659,2003,065
2021-09-083,0903,0903,0703,08512,5003,085
2021-09-073,0653,0903,0603,08518,3003,085
2021-09-063,0453,0603,0353,06012,8003,060
2021-09-033,0303,0553,0253,04519,1003,045
2021-09-023,0303,0403,0153,0406,5003,040
2021-09-013,0253,0303,0053,0309,0003,030
2021-08-313,0453,0453,0153,01510,3003,015
2021-08-303,0103,0503,0103,0509,6003,050
2021-08-273,0203,0302,9983,0157,1003,015
2021-08-263,0153,0202,9903,0207,3003,020
2021-08-253,0103,0253,0053,0256,6003,025
2021-08-242,9923,0202,9873,02012,3003,020
2021-08-233,0203,0202,9912,9919,9002,991
2021-08-203,0353,0352,9813,01014,5003,010
2021-08-193,0303,0502,9912,99111,9002,991
2021-08-182,9923,0402,9923,01520,1003,015
2021-08-172,9953,0252,9902,9969,2002,996
2021-08-163,0103,0253,0003,00011,6003,000
2021-08-133,0303,0303,0053,0207,1003,020
2021-08-122,9923,0302,9803,02513,0003,025
2021-08-112,9802,9952,9692,99210,0002,992
2021-08-103,0253,0252,9702,97011,4002,970
2021-08-063,0353,0402,9962,99610,9002,996
2021-08-052,9893,0352,9813,03026,8003,030
2021-08-042,9852,9892,9722,98912,7002,989
2021-08-033,0153,0203,0003,0009,1003,000
2021-08-022,9853,0102,9853,01020,6003,010
2021-07-302,9792,9832,9632,97118,6002,971
2021-07-292,9802,9842,9652,9707,5002,970
2021-07-282,9792,9892,9732,9818,5002,981
2021-07-272,9722,9882,9672,98112,6002,981
2021-07-262,9772,9882,9562,96312,8002,963
2021-07-212,9302,9602,9302,95414,8002,954
2021-07-202,9172,9192,9032,90912,3002,909
2021-07-192,9482,9482,9082,91721,5002,917
2021-07-162,9482,9852,9482,95214,6002,952
2021-07-152,9612,9892,9542,95417,8002,954
2021-07-142,9352,9722,9352,97217,7002,972
2021-07-132,9172,9432,9132,94318,0002,943
2021-07-122,9012,9232,8962,91221,3002,912
2021-07-092,9182,9182,8502,87239,0002,872
2021-07-082,9062,9062,8782,87814,5002,878
2021-07-072,8962,9132,8832,88423,0002,884
2021-07-062,8952,9152,8952,9048,3002,904
2021-07-052,9072,9202,8932,90514,9002,905
2021-07-022,9102,9162,9002,9128,2002,912
2021-07-012,9222,9222,8912,89813,7002,898
2021-06-302,9122,9242,8952,89511,7002,895
2021-06-292,9042,9302,8952,9159,0002,915
2021-06-282,9182,9182,8972,91812,2002,918
2021-06-252,9142,9262,9072,91610,0002,916
2021-06-242,9312,9312,9062,9149,3002,914
2021-06-232,9012,9132,9012,9065,5002,906
2021-06-222,9012,9222,9002,90120,6002,901
2021-06-212,9152,9232,8952,90023,8002,900
2021-06-182,9392,9402,9152,91517,9002,915
2021-06-172,9382,9482,9282,93410,0002,934
2021-06-162,9492,9522,9392,9408,5002,940
2021-06-152,9312,9552,9282,94917,0002,949
2021-06-142,9382,9382,9212,9318,0002,931
2021-06-112,9582,9582,9202,92416,2002,924
2021-06-102,9602,9602,9402,9478,7002,947
2021-06-092,9422,9702,9342,95013,5002,950
2021-06-082,9342,9522,9202,92422,5002,924
2021-06-072,9402,9552,9292,94215,0002,942
2021-06-042,9362,9452,9202,93515,0002,935
2021-06-032,9242,9402,9242,93610,4002,936
2021-06-022,9612,9742,9152,91828,3002,918
2021-06-012,8922,9742,8922,97440,3002,974
2021-05-312,8752,9122,8752,89631,8002,896
2021-05-282,9052,9092,8512,86996,0002,869
2021-05-272,9292,9432,8892,89036,8002,890
2021-05-262,9302,9502,9192,94614,5002,946
2021-05-252,9612,9652,9192,92423,4002,924
2021-05-242,9712,9852,9432,94715,3002,947
2021-05-213,0053,0102,9762,98412,0002,984
2021-05-203,0253,0453,0053,00520,7003,005
2021-05-192,9923,0302,9703,01524,6003,015
2021-05-182,9393,0252,9393,01531,8003,015
2021-05-172,9642,9642,9342,94213,3002,942
2021-05-142,9983,0002,9382,94838,5002,948
2021-05-132,9432,9732,9322,93311,4002,933
2021-05-122,9712,9982,9262,95617,3002,956
2021-05-112,9813,0202,9762,98427,0002,984
2021-05-103,0003,0202,9943,00510,3003,005
2021-05-072,9983,0102,9833,00518,8003,005
2021-05-062,9472,9982,9432,98525,7002,985
2021-04-302,9132,9632,9122,92938,4002,929
2021-04-282,9002,9062,8582,87078,2002,870
2021-04-272,9402,9562,8952,89571,6002,895
2021-04-262,9352,9552,9232,93323,9002,933
2021-04-232,9382,9382,9092,92620,6002,926
2021-04-222,9592,9602,9132,92914,3002,929
2021-04-212,9512,9662,9072,92936,3002,929
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