1301 (株)極洋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,8072,8252,8032,81922,0002,819
2020-11-262,8202,8262,8012,8098,7002,809
2020-11-252,8392,8462,7952,83127,8002,831
2020-11-242,8502,8602,8062,80720,1002,807
2020-11-202,8482,8482,8202,83210,2002,832
2020-11-192,8342,8462,8122,83811,6002,838
2020-11-182,8132,8382,7902,83814,4002,838
2020-11-172,8002,8132,7852,81313,1002,813
2020-11-162,8202,8202,7882,80415,8002,804
2020-11-132,8212,8212,7712,78410,5002,784
2020-11-122,8072,8392,8052,81413,9002,814
2020-11-112,8102,8502,7962,85027,3002,850
2020-11-102,7952,8192,7722,79327,0002,793
2020-11-092,8002,8002,7572,79515,8002,795
2020-11-062,7712,7862,6712,78230,9002,782
2020-11-052,7452,7902,6712,67131,4002,671
2020-11-042,7632,7682,7442,74612,0002,746
2020-11-022,7432,7672,7312,76715,1002,767
2020-10-302,7582,7592,7132,73113,2002,731
2020-10-292,7252,7452,7212,7387,3002,738
2020-10-282,7342,7402,7212,7295,2002,729
2020-10-272,7212,7342,7102,7347,6002,734
2020-10-262,7212,7372,7212,7304,6002,730
2020-10-232,7252,7332,7202,7214,8002,721
2020-10-222,7412,7442,7242,7348,3002,734
2020-10-212,7452,7672,7452,74511,9002,745
2020-10-202,7772,7772,7452,74510,6002,745
2020-10-192,7772,7812,7652,7778,3002,777
2020-10-162,7712,7712,7492,7527,5002,752
2020-10-152,7882,7952,7712,7718,0002,771
2020-10-142,7842,7932,7712,7888,1002,788
2020-10-132,7992,7992,7832,7904,8002,790
2020-10-122,7992,7992,7822,7856,2002,785
2020-10-092,7992,7992,7622,79911,8002,799
2020-10-082,8092,8092,7752,7869,5002,786
2020-10-072,7962,8102,7782,78010,1002,780
2020-10-062,8052,8342,7962,82410,0002,824
2020-10-052,7692,8242,7692,81918,7002,819
2020-10-022,7992,8102,7382,73919,0002,739
2020-09-302,8282,8492,7982,79821,9002,798
2020-09-292,8002,8572,7902,84638,1002,846
2020-09-282,7612,7992,7392,79947,8002,799
2020-09-252,7112,7502,7002,74728,8002,747
2020-09-242,7322,7622,7042,71026,8002,710
2020-09-232,7392,7492,7332,74921,4002,749
2020-09-182,7412,7482,7202,74818,6002,748
2020-09-172,7492,7522,7322,74016,2002,740
2020-09-162,7202,7472,7192,74710,5002,747
2020-09-152,7382,7402,7122,72714,5002,727
2020-09-142,7222,7402,7162,72611,5002,726
2020-09-112,7252,7382,7152,71516,1002,715
2020-09-102,7342,7342,7112,7218,1002,721
2020-09-092,6982,7222,6982,71016,3002,710
2020-09-082,6992,7372,6992,73717,4002,737
2020-09-072,6752,7092,6752,7028,5002,702
2020-09-042,6802,6972,6762,69314,2002,693
2020-09-032,7002,7222,6812,68312,9002,683
2020-09-022,7102,7102,6742,7009,1002,700
2020-09-012,6832,6962,6662,69013,1002,690
2020-08-312,7042,7112,6872,6878,3002,687
2020-08-282,7002,7212,6722,69123,0002,691
2020-08-272,7212,7212,7052,7186,5002,718
2020-08-262,7122,7292,7012,7217,7002,721
2020-08-252,7102,7402,7102,73611,7002,736
2020-08-242,7002,7312,6802,72019,5002,720
2020-08-212,6722,6992,6722,6997,0002,699
2020-08-202,7062,7062,6672,66720,2002,667
2020-08-192,6942,7082,6942,7066,8002,706
2020-08-182,6852,7052,6812,70410,6002,704
2020-08-172,7142,7142,6852,6856,9002,685
2020-08-142,7112,7272,6932,70611,9002,706
2020-08-132,7122,7122,6802,71216,6002,712
2020-08-122,6722,7162,6542,70119,7002,701
2020-08-112,6612,6902,6072,67228,1002,672
2020-08-072,7502,7632,6752,67531,1002,675
2020-08-062,7122,7462,7062,7449,2002,744
2020-08-052,6802,7372,6592,73518,7002,735
2020-08-042,6852,7262,6772,69318,5002,693
2020-08-032,6382,6872,6382,6858,1002,685
2020-07-312,7072,7072,6402,64018,8002,640
2020-07-302,7212,7492,7002,70713,3002,707
2020-07-292,7182,7382,7082,7288,7002,728
2020-07-282,7362,7422,7022,7409,0002,740
2020-07-272,7202,7282,7002,72013,1002,720
2020-07-222,7702,7702,7202,7208,9002,720
2020-07-212,7622,7732,7502,7738,4002,773
2020-07-202,7802,7802,7492,76612,1002,766
2020-07-172,7502,7752,7422,75612,5002,756
2020-07-162,7472,7472,7262,7399,8002,739
2020-07-152,7422,7482,7242,74810,8002,748
2020-07-142,7252,7392,6982,73513,1002,735
2020-07-132,6512,7252,6512,72517,8002,725
2020-07-102,7012,7072,6502,65026,6002,650
2020-07-092,7332,7462,7122,71213,6002,712
2020-07-082,7172,7642,7172,73315,1002,733
2020-07-072,7502,7502,7202,73912,2002,739
2020-07-062,7342,7402,7152,74016,8002,740
2020-07-032,7642,7642,6892,73122,4002,731
2020-07-022,6992,7102,6662,69716,6002,697
2020-07-012,7162,7322,6732,68022,6002,680
2020-06-302,7432,7592,7202,72013,1002,720
2020-06-292,7192,7382,7002,72823,0002,728
2020-06-262,7202,7202,6792,70315,5002,703
2020-06-252,6592,6972,6592,68210,5002,682
2020-06-242,7052,7182,6702,67011,1002,670
2020-06-232,7012,7192,6702,71311,4002,713
2020-06-222,6862,7042,6772,68310,9002,683
2020-06-192,7432,7432,6802,68032,7002,680
2020-06-182,7072,7072,6842,7059,0002,705
2020-06-172,6962,7302,6962,7137,1002,713
2020-06-162,6982,7312,6712,70916,2002,709
2020-06-152,6722,7152,6542,65614,1002,656
2020-06-122,7012,7042,6502,68521,1002,685
2020-06-112,7602,7602,7042,70411,3002,704
2020-06-102,7692,7732,7602,7608,8002,760
2020-06-092,7672,7842,7612,7719,2002,771
2020-06-082,7872,7872,7602,77517,7002,775
2020-06-052,7902,7902,7602,78718,3002,787
2020-06-042,7512,7552,7262,75213,3002,752
2020-06-032,7302,7582,7252,75019,8002,750
2020-06-022,7032,7372,6902,73011,3002,730
2020-06-012,7092,7182,6792,70110,6002,701
2020-05-292,7272,7442,6952,69516,5002,695
2020-05-282,7042,7352,6842,72722,4002,727
2020-05-272,6902,7002,6652,70015,9002,700
2020-05-262,6872,6992,6742,69014,7002,690
2020-05-252,6702,6932,6702,6876,5002,687
2020-05-222,6902,6982,6682,6706,1002,670
2020-05-212,6892,7002,6722,68811,0002,688
2020-05-202,7102,7142,6792,68914,7002,689
2020-05-192,6992,7052,6612,69818,2002,698
2020-05-182,6862,6982,6692,69211,8002,692
2020-05-152,6552,6862,6272,68618,9002,686
2020-05-142,6842,6842,6302,63013,1002,630
2020-05-132,6342,6842,6342,68232,4002,682
2020-05-122,5902,6282,5702,61221,3002,612
2020-05-112,5552,5822,5472,5827,2002,582
2020-05-082,5272,5492,5202,54712,6002,547
2020-05-072,5262,5392,5122,52511,1002,525
2020-05-012,5792,5822,5252,52614,8002,526
2020-04-302,5842,5922,5482,57924,5002,579
2020-04-282,5342,5682,5112,54821,1002,548
2020-04-272,5302,5362,5062,53221,6002,532
2020-04-242,5272,5402,5142,53015,5002,530
2020-04-232,5212,5462,5132,54415,5002,544
2020-04-222,5472,5542,5142,53814,6002,538
2020-04-212,5342,5632,5192,54520,1002,545
2020-04-202,5572,5572,5262,54117,8002,541
2020-04-172,6002,6152,5452,55720,8002,557
2020-04-162,5312,6012,5302,60121,8002,601
2020-04-152,5402,5602,5102,53118,4002,531
2020-04-142,5532,5652,5272,54719,7002,547
2020-04-132,5012,5502,5012,54119,7002,541
2020-04-102,5432,5522,4942,53918,9002,539
2020-04-092,5842,6002,5112,55326,6002,553
2020-04-082,5562,6312,5322,59740,5002,597
2020-04-072,5502,5602,4952,55527,9002,555
2020-04-062,4502,5272,4502,50429,6002,504
2020-04-032,4812,5302,4562,49631,3002,496
2020-04-022,4672,5392,4462,51244,4002,512
2020-04-012,5172,5572,4982,51756,0002,517
2020-03-312,6002,6052,5102,54546,7002,545
2020-03-302,6002,6242,5072,61998,4002,619
2020-03-272,7182,7572,6872,757139,8002,757
2020-03-262,6502,7142,6012,68965,0002,689
2020-03-252,6252,6692,5892,66349,4002,663
2020-03-242,5752,5952,5332,57549,0002,575
2020-03-232,4242,5462,3942,54657,9002,546
2020-03-192,4392,4582,3192,423109,4002,423
2020-03-182,5022,5282,4162,43145,6002,431
2020-03-172,2892,4672,2502,45672,2002,456
2020-03-162,3392,3832,2902,29664,0002,296
2020-03-132,2552,3262,2022,28996,8002,289
2020-03-122,5052,5052,4032,44656,3002,446
2020-03-112,5332,5682,5232,52639,9002,526
2020-03-102,4102,5432,3732,52173,5002,521
2020-03-092,5752,5802,5022,50870,3002,508
2020-03-062,6202,6392,6062,60637,6002,606
2020-03-052,6572,7312,6212,62529,6002,625
2020-03-042,6282,6492,6012,61427,5002,614
2020-03-032,7492,7492,6272,62843,5002,628
2020-03-022,5622,6902,5542,66050,4002,660
2020-02-282,6102,6232,5762,57956,1002,579
2020-02-272,7272,7272,6762,67638,6002,676
2020-02-262,7092,7272,6932,71933,5002,719
2020-02-252,7502,7502,6872,71957,0002,719
2020-02-212,7982,8102,7962,79813,5002,798
2020-02-202,8502,8502,8002,80025,5002,800
2020-02-192,8152,8402,8152,82511,4002,825
2020-02-182,8552,8552,8102,81527,5002,815
2020-02-172,8602,8612,8352,84416,5002,844
2020-02-142,8602,8742,8412,87419,9002,874
2020-02-132,8842,8902,8562,85922,8002,859
2020-02-122,9092,9232,8832,88322,5002,883
2020-02-102,8852,9092,8852,90415,7002,904
2020-02-072,8872,8952,8712,88813,1002,888
2020-02-062,8722,8982,8722,88218,2002,882
2020-02-052,8772,8922,8662,87217,7002,872
2020-02-042,8242,8602,8212,86011,4002,860
2020-02-032,8302,8352,8002,82525,0002,825
2020-01-312,8452,8562,8392,83912,3002,839
2020-01-302,8622,8622,8082,82444,7002,824
2020-01-292,8642,8742,8632,8689,6002,868
2020-01-282,8652,8752,8472,86327,8002,863
2020-01-272,8802,8902,8582,87017,4002,870
2020-01-242,9122,9142,8852,88518,7002,885
2020-01-232,9322,9392,9092,91119,4002,911
2020-01-222,9432,9482,9342,93613,0002,936
2020-01-212,9502,9502,9362,9439,8002,943
2020-01-202,9482,9482,9352,94214,2002,942
2020-01-172,9452,9472,9342,93717,0002,937
2020-01-162,9252,9472,9252,93613,1002,936
2020-01-152,9102,9372,8992,93529,3002,935
2020-01-142,9302,9312,9122,91315,9002,913
2020-01-102,9402,9422,9242,93211,6002,932
2020-01-092,9112,9492,9112,93331,5002,933
2020-01-082,8922,9082,8552,90330,3002,903
2020-01-072,8642,9072,8642,89830,3002,898
2020-01-062,8602,8732,8512,86225,7002,862

分割・併合履歴 : [2016-09-28]1株→0.1株