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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 2,979 | 2,983 | 2,963 | 2,971 | 18,600 | 2,971 |
| 2021-07-29 | 2,980 | 2,984 | 2,965 | 2,970 | 7,500 | 2,970 |
| 2021-07-28 | 2,979 | 2,989 | 2,973 | 2,981 | 8,500 | 2,981 |
| 2021-07-27 | 2,972 | 2,988 | 2,967 | 2,981 | 12,600 | 2,981 |
| 2021-07-26 | 2,977 | 2,988 | 2,956 | 2,963 | 12,800 | 2,963 |
| 2021-07-21 | 2,930 | 2,960 | 2,930 | 2,954 | 14,800 | 2,954 |
| 2021-07-20 | 2,917 | 2,919 | 2,903 | 2,909 | 12,300 | 2,909 |
| 2021-07-19 | 2,948 | 2,948 | 2,908 | 2,917 | 21,500 | 2,917 |
| 2021-07-16 | 2,948 | 2,985 | 2,948 | 2,952 | 14,600 | 2,952 |
| 2021-07-15 | 2,961 | 2,989 | 2,954 | 2,954 | 17,800 | 2,954 |
| 2021-07-14 | 2,935 | 2,972 | 2,935 | 2,972 | 17,700 | 2,972 |
| 2021-07-13 | 2,917 | 2,943 | 2,913 | 2,943 | 18,000 | 2,943 |
| 2021-07-12 | 2,901 | 2,923 | 2,896 | 2,912 | 21,300 | 2,912 |
| 2021-07-09 | 2,918 | 2,918 | 2,850 | 2,872 | 39,000 | 2,872 |
| 2021-07-08 | 2,906 | 2,906 | 2,878 | 2,878 | 14,500 | 2,878 |
| 2021-07-07 | 2,896 | 2,913 | 2,883 | 2,884 | 23,000 | 2,884 |
| 2021-07-06 | 2,895 | 2,915 | 2,895 | 2,904 | 8,300 | 2,904 |
| 2021-07-05 | 2,907 | 2,920 | 2,893 | 2,905 | 14,900 | 2,905 |
| 2021-07-02 | 2,910 | 2,916 | 2,900 | 2,912 | 8,200 | 2,912 |
| 2021-07-01 | 2,922 | 2,922 | 2,891 | 2,898 | 13,700 | 2,898 |
| 2021-06-30 | 2,912 | 2,924 | 2,895 | 2,895 | 11,700 | 2,895 |
| 2021-06-29 | 2,904 | 2,930 | 2,895 | 2,915 | 9,000 | 2,915 |
| 2021-06-28 | 2,918 | 2,918 | 2,897 | 2,918 | 12,200 | 2,918 |
| 2021-06-25 | 2,914 | 2,926 | 2,907 | 2,916 | 10,000 | 2,916 |
| 2021-06-24 | 2,931 | 2,931 | 2,906 | 2,914 | 9,300 | 2,914 |
| 2021-06-23 | 2,901 | 2,913 | 2,901 | 2,906 | 5,500 | 2,906 |
| 2021-06-22 | 2,901 | 2,922 | 2,900 | 2,901 | 20,600 | 2,901 |
| 2021-06-21 | 2,915 | 2,923 | 2,895 | 2,900 | 23,800 | 2,900 |
| 2021-06-18 | 2,939 | 2,940 | 2,915 | 2,915 | 17,900 | 2,915 |
| 2021-06-17 | 2,938 | 2,948 | 2,928 | 2,934 | 10,000 | 2,934 |
| 2021-06-16 | 2,949 | 2,952 | 2,939 | 2,940 | 8,500 | 2,940 |
| 2021-06-15 | 2,931 | 2,955 | 2,928 | 2,949 | 17,000 | 2,949 |
| 2021-06-14 | 2,938 | 2,938 | 2,921 | 2,931 | 8,000 | 2,931 |
| 2021-06-11 | 2,958 | 2,958 | 2,920 | 2,924 | 16,200 | 2,924 |
| 2021-06-10 | 2,960 | 2,960 | 2,940 | 2,947 | 8,700 | 2,947 |
| 2021-06-09 | 2,942 | 2,970 | 2,934 | 2,950 | 13,500 | 2,950 |
| 2021-06-08 | 2,934 | 2,952 | 2,920 | 2,924 | 22,500 | 2,924 |
| 2021-06-07 | 2,940 | 2,955 | 2,929 | 2,942 | 15,000 | 2,942 |
| 2021-06-04 | 2,936 | 2,945 | 2,920 | 2,935 | 15,000 | 2,935 |
| 2021-06-03 | 2,924 | 2,940 | 2,924 | 2,936 | 10,400 | 2,936 |
| 2021-06-02 | 2,961 | 2,974 | 2,915 | 2,918 | 28,300 | 2,918 |
| 2021-06-01 | 2,892 | 2,974 | 2,892 | 2,974 | 40,300 | 2,974 |
| 2021-05-31 | 2,875 | 2,912 | 2,875 | 2,896 | 31,800 | 2,896 |
| 2021-05-28 | 2,905 | 2,909 | 2,851 | 2,869 | 96,000 | 2,869 |
| 2021-05-27 | 2,929 | 2,943 | 2,889 | 2,890 | 36,800 | 2,890 |
| 2021-05-26 | 2,930 | 2,950 | 2,919 | 2,946 | 14,500 | 2,946 |
| 2021-05-25 | 2,961 | 2,965 | 2,919 | 2,924 | 23,400 | 2,924 |
| 2021-05-24 | 2,971 | 2,985 | 2,943 | 2,947 | 15,300 | 2,947 |
| 2021-05-21 | 3,005 | 3,010 | 2,976 | 2,984 | 12,000 | 2,984 |
| 2021-05-20 | 3,025 | 3,045 | 3,005 | 3,005 | 20,700 | 3,005 |
| 2021-05-19 | 2,992 | 3,030 | 2,970 | 3,015 | 24,600 | 3,015 |
| 2021-05-18 | 2,939 | 3,025 | 2,939 | 3,015 | 31,800 | 3,015 |
| 2021-05-17 | 2,964 | 2,964 | 2,934 | 2,942 | 13,300 | 2,942 |
| 2021-05-14 | 2,998 | 3,000 | 2,938 | 2,948 | 38,500 | 2,948 |
| 2021-05-13 | 2,943 | 2,973 | 2,932 | 2,933 | 11,400 | 2,933 |
| 2021-05-12 | 2,971 | 2,998 | 2,926 | 2,956 | 17,300 | 2,956 |
| 2021-05-11 | 2,981 | 3,020 | 2,976 | 2,984 | 27,000 | 2,984 |
| 2021-05-10 | 3,000 | 3,020 | 2,994 | 3,005 | 10,300 | 3,005 |
| 2021-05-07 | 2,998 | 3,010 | 2,983 | 3,005 | 18,800 | 3,005 |
| 2021-05-06 | 2,947 | 2,998 | 2,943 | 2,985 | 25,700 | 2,985 |
| 2021-04-30 | 2,913 | 2,963 | 2,912 | 2,929 | 38,400 | 2,929 |
| 2021-04-28 | 2,900 | 2,906 | 2,858 | 2,870 | 78,200 | 2,870 |
| 2021-04-27 | 2,940 | 2,956 | 2,895 | 2,895 | 71,600 | 2,895 |
| 2021-04-26 | 2,935 | 2,955 | 2,923 | 2,933 | 23,900 | 2,933 |
| 2021-04-23 | 2,938 | 2,938 | 2,909 | 2,926 | 20,600 | 2,926 |
| 2021-04-22 | 2,959 | 2,960 | 2,913 | 2,929 | 14,300 | 2,929 |
| 2021-04-21 | 2,951 | 2,966 | 2,907 | 2,929 | 36,300 | 2,929 |
| 2021-04-20 | 3,010 | 3,010 | 2,975 | 2,975 | 20,100 | 2,975 |
| 2021-04-19 | 3,040 | 3,060 | 2,995 | 2,995 | 23,600 | 2,995 |
| 2021-04-16 | 3,045 | 3,045 | 3,015 | 3,015 | 11,600 | 3,015 |
| 2021-04-15 | 3,015 | 3,045 | 3,015 | 3,020 | 12,300 | 3,020 |
| 2021-04-14 | 3,040 | 3,040 | 3,020 | 3,025 | 15,100 | 3,025 |
| 2021-04-13 | 3,010 | 3,045 | 3,010 | 3,020 | 25,200 | 3,020 |
| 2021-04-12 | 2,990 | 3,025 | 2,985 | 3,010 | 21,000 | 3,010 |
| 2021-04-09 | 2,968 | 3,010 | 2,965 | 2,988 | 21,200 | 2,988 |
| 2021-04-08 | 2,991 | 2,999 | 2,968 | 2,968 | 38,100 | 2,968 |
| 2021-04-07 | 3,000 | 3,025 | 3,000 | 3,015 | 12,400 | 3,015 |
| 2021-04-06 | 3,005 | 3,045 | 2,985 | 2,988 | 31,600 | 2,988 |
| 2021-04-05 | 2,970 | 3,025 | 2,970 | 3,025 | 32,100 | 3,025 |
| 2021-04-02 | 3,015 | 3,015 | 2,959 | 2,965 | 40,500 | 2,965 |
| 2021-04-01 | 3,060 | 3,060 | 3,010 | 3,015 | 27,000 | 3,015 |
| 2021-03-31 | 3,065 | 3,110 | 3,030 | 3,055 | 54,900 | 3,055 |
| 2021-03-30 | 3,120 | 3,120 | 3,035 | 3,085 | 114,600 | 3,085 |
| 2021-03-29 | 3,280 | 3,280 | 3,205 | 3,210 | 179,400 | 3,210 |
| 2021-03-26 | 3,250 | 3,285 | 3,245 | 3,255 | 48,700 | 3,255 |
| 2021-03-25 | 3,215 | 3,250 | 3,215 | 3,240 | 33,300 | 3,240 |
| 2021-03-24 | 3,240 | 3,245 | 3,180 | 3,180 | 61,700 | 3,180 |
| 2021-03-23 | 3,260 | 3,290 | 3,250 | 3,270 | 45,100 | 3,270 |
| 2021-03-22 | 3,220 | 3,305 | 3,220 | 3,240 | 109,100 | 3,240 |
| 2021-03-19 | 3,215 | 3,240 | 3,210 | 3,220 | 62,700 | 3,220 |
| 2021-03-18 | 3,215 | 3,230 | 3,200 | 3,230 | 41,000 | 3,230 |
| 2021-03-17 | 3,200 | 3,230 | 3,185 | 3,220 | 28,900 | 3,220 |
| 2021-03-16 | 3,165 | 3,200 | 3,150 | 3,200 | 40,700 | 3,200 |
| 2021-03-15 | 3,105 | 3,165 | 3,105 | 3,165 | 58,800 | 3,165 |
| 2021-03-12 | 3,080 | 3,105 | 3,070 | 3,105 | 44,100 | 3,105 |
| 2021-03-11 | 3,120 | 3,130 | 3,085 | 3,095 | 35,100 | 3,095 |
| 2021-03-10 | 3,140 | 3,155 | 3,120 | 3,120 | 39,200 | 3,120 |
| 2021-03-09 | 3,130 | 3,170 | 3,110 | 3,165 | 27,700 | 3,165 |
| 2021-03-08 | 3,110 | 3,135 | 3,100 | 3,130 | 24,600 | 3,130 |
| 2021-03-05 | 3,090 | 3,105 | 3,065 | 3,105 | 21,800 | 3,105 |
| 2021-03-04 | 3,080 | 3,095 | 3,065 | 3,095 | 17,900 | 3,095 |
| 2021-03-03 | 3,045 | 3,090 | 3,045 | 3,080 | 15,600 | 3,080 |
| 2021-03-02 | 3,050 | 3,060 | 3,035 | 3,045 | 21,700 | 3,045 |
| 2021-03-01 | 3,005 | 3,060 | 3,005 | 3,045 | 23,000 | 3,045 |
| 2021-02-26 | 3,030 | 3,040 | 3,005 | 3,005 | 30,300 | 3,005 |
| 2021-02-25 | 3,045 | 3,055 | 3,015 | 3,035 | 26,900 | 3,035 |
| 2021-02-24 | 3,050 | 3,055 | 3,035 | 3,040 | 16,900 | 3,040 |
| 2021-02-22 | 3,040 | 3,055 | 3,040 | 3,050 | 12,400 | 3,050 |
| 2021-02-19 | 3,065 | 3,065 | 3,030 | 3,045 | 16,300 | 3,045 |
| 2021-02-18 | 3,070 | 3,085 | 3,050 | 3,060 | 14,100 | 3,060 |
| 2021-02-17 | 3,060 | 3,095 | 3,060 | 3,065 | 14,600 | 3,065 |
| 2021-02-16 | 3,070 | 3,075 | 3,060 | 3,065 | 9,100 | 3,065 |
| 2021-02-15 | 3,055 | 3,080 | 3,050 | 3,070 | 25,600 | 3,070 |
| 2021-02-12 | 3,120 | 3,120 | 3,080 | 3,080 | 22,100 | 3,080 |
| 2021-02-10 | 3,135 | 3,135 | 3,100 | 3,120 | 11,600 | 3,120 |
| 2021-02-09 | 3,150 | 3,150 | 3,090 | 3,130 | 20,200 | 3,130 |
| 2021-02-08 | 3,115 | 3,160 | 3,110 | 3,140 | 43,200 | 3,140 |
| 2021-02-05 | 3,080 | 3,100 | 3,065 | 3,100 | 27,000 | 3,100 |
| 2021-02-04 | 3,055 | 3,085 | 3,045 | 3,070 | 15,700 | 3,070 |
| 2021-02-03 | 3,030 | 3,070 | 3,030 | 3,055 | 13,600 | 3,055 |
| 2021-02-02 | 3,020 | 3,040 | 3,010 | 3,025 | 15,900 | 3,025 |
| 2021-02-01 | 3,025 | 3,030 | 3,005 | 3,020 | 17,400 | 3,020 |
| 2021-01-29 | 3,080 | 3,080 | 3,020 | 3,030 | 21,300 | 3,030 |
| 2021-01-28 | 3,035 | 3,080 | 3,030 | 3,080 | 39,100 | 3,080 |
| 2021-01-27 | 3,060 | 3,070 | 3,040 | 3,060 | 16,100 | 3,060 |
| 2021-01-26 | 3,080 | 3,080 | 3,030 | 3,040 | 21,300 | 3,040 |
| 2021-01-25 | 3,140 | 3,140 | 3,075 | 3,100 | 25,400 | 3,100 |
| 2021-01-22 | 3,045 | 3,090 | 3,035 | 3,085 | 19,600 | 3,085 |
| 2021-01-21 | 3,050 | 3,065 | 3,020 | 3,025 | 13,600 | 3,025 |
| 2021-01-20 | 3,095 | 3,095 | 3,015 | 3,020 | 24,600 | 3,020 |
| 2021-01-19 | 3,100 | 3,145 | 3,065 | 3,065 | 30,900 | 3,065 |
| 2021-01-18 | 3,010 | 3,080 | 3,010 | 3,050 | 16,300 | 3,050 |
| 2021-01-15 | 3,050 | 3,060 | 3,020 | 3,025 | 21,700 | 3,025 |
| 2021-01-14 | 3,125 | 3,125 | 3,055 | 3,065 | 30,200 | 3,065 |
| 2021-01-13 | 3,135 | 3,140 | 3,095 | 3,110 | 28,500 | 3,110 |
| 2021-01-12 | 3,100 | 3,130 | 3,070 | 3,130 | 64,500 | 3,130 |
| 2021-01-08 | 2,988 | 3,020 | 2,971 | 2,999 | 29,500 | 2,999 |
| 2021-01-07 | 2,990 | 2,995 | 2,975 | 2,989 | 20,400 | 2,989 |
| 2021-01-06 | 2,958 | 2,990 | 2,955 | 2,990 | 23,000 | 2,990 |
| 2021-01-05 | 2,950 | 2,959 | 2,935 | 2,956 | 11,000 | 2,956 |
| 2021-01-04 | 2,951 | 2,951 | 2,913 | 2,950 | 9,700 | 2,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
