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
2021-07-302,9792,9832,9632,97118,6002,971
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