1301 (株)極洋 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,6553,6553,5603,61523,5003,615
2022-09-273,6403,6803,6203,66016,2003,660
2022-09-263,5803,6053,5753,58518,5003,585
2022-09-223,6653,6653,6203,62014,6003,620
2022-09-213,6653,6853,6403,66510,0003,665
2022-09-203,6153,6703,6103,67015,6003,670
2022-09-163,6253,6253,5803,5859,4003,585
2022-09-153,6253,6253,5953,62511,0003,625
2022-09-143,5953,6403,5803,58513,8003,585
2022-09-133,6603,6603,6403,6553,8003,655
2022-09-123,6703,6803,6553,6605,6003,660
2022-09-093,6003,6653,6003,65017,7003,650
2022-09-083,5903,6553,5803,62526,9003,625
2022-09-073,5253,5753,5153,53523,7003,535
2022-09-063,5403,5603,5103,52527,8003,525
2022-09-053,5953,5953,4953,54034,9003,540
2022-09-023,6103,6203,5803,62020,4003,620
2022-09-013,6353,6403,5853,60032,1003,600
2022-08-313,6803,7103,6253,65039,2003,650
2022-08-303,7003,7153,6653,70016,3003,700
2022-08-293,7003,7403,6853,70020,3003,700
2022-08-263,7603,7603,7203,7309,5003,730
2022-08-253,7403,7603,7353,7606,6003,760
2022-08-243,7353,7503,7253,7408,7003,740
2022-08-233,7903,7903,7353,7607,9003,760
2022-08-223,8003,8003,7703,7908,8003,790
2022-08-193,8203,8253,7903,8007,3003,800
2022-08-183,8203,8203,8003,8107,2003,810
2022-08-173,7653,8353,7603,82027,8003,820
2022-08-163,7653,7653,7353,76010,8003,760
2022-08-153,8153,8153,7603,79016,8003,790
2022-08-123,8353,8453,7953,81518,4003,815
2022-08-103,7403,8353,7353,83541,5003,835
2022-08-093,7203,7803,7053,70533,1003,705
2022-08-083,7003,7353,6703,71024,3003,710
2022-08-053,5103,7503,5103,67566,9003,675
2022-08-043,6003,6003,5053,52514,5003,525
2022-08-033,6003,6003,5703,57510,6003,575
2022-08-023,6503,6503,6103,6159,2003,615
2022-08-013,6303,6503,6153,65010,6003,650
2022-07-293,6603,6603,6003,62016,9003,620
2022-07-283,6303,6553,6053,65515,9003,655
2022-07-273,6053,6353,6053,61010,7003,610
2022-07-263,6153,6403,6103,6358,5003,635
2022-07-253,6153,6603,6153,6308,1003,630
2022-07-223,6103,6353,6053,62010,7003,620
2022-07-213,5853,6453,5853,64510,3003,645
2022-07-203,6603,6603,6103,63018,3003,630
2022-07-193,6603,6603,5853,60510,9003,605
2022-07-153,5903,6553,5603,65024,4003,650
2022-07-143,5903,6053,5653,5909,3003,590
2022-07-133,6153,6653,5853,59028,5003,590
2022-07-123,5353,6253,5153,61549,9003,615
2022-07-113,4953,5403,4903,53515,5003,535
2022-07-083,5403,5503,4853,49534,2003,495
2022-07-073,4903,5253,4853,51521,2003,515
2022-07-063,4653,4903,4553,48515,2003,485
2022-07-053,4703,4803,4603,46513,1003,465
2022-07-043,4753,4903,4603,49010,1003,490
2022-07-013,4903,4903,4353,44516,9003,445
2022-06-303,4603,4703,4253,45516,1003,455
2022-06-293,4003,4553,3803,45516,7003,455
2022-06-283,3853,4153,3803,4158,9003,415
2022-06-273,4053,4103,3903,4103,9003,410
2022-06-243,4703,4703,3853,39510,9003,395
2022-06-233,4603,4703,4403,45015,5003,450
2022-06-223,3653,4353,3653,43517,2003,435
2022-06-213,3253,3853,3153,36514,1003,365
2022-06-203,4003,4103,3203,32513,4003,325
2022-06-173,3403,3803,3253,3759,6003,375
2022-06-163,3053,3703,3053,37011,1003,370
2022-06-153,3053,3453,2953,2958,9003,295
2022-06-143,3353,3503,3203,34011,4003,340
2022-06-133,3353,3553,3203,34010,3003,340
2022-06-103,3653,3903,3503,35014,0003,350
2022-06-093,4153,4153,3903,4159,8003,415
2022-06-083,3653,4253,3653,41521,3003,415
2022-06-073,3703,3903,3653,3656,3003,365
2022-06-063,3403,3803,3403,3708,6003,370
2022-06-033,3703,3753,3503,36510,8003,365
2022-06-023,3753,3753,3453,3709,3003,370
2022-06-013,3253,3953,3253,39514,6003,395
2022-05-313,3553,3553,3253,33012,8003,330
2022-05-303,3503,3703,3203,35522,2003,355
2022-05-273,3603,3603,2903,31011,6003,310
2022-05-263,3353,3503,3153,32010,4003,320
2022-05-253,3203,3403,3053,32011,9003,320
2022-05-243,3403,3453,3203,32015,6003,320
2022-05-233,3203,3403,3053,32510,3003,325
2022-05-203,2853,3003,2603,30018,1003,300
2022-05-193,2203,2553,2003,23517,5003,235
2022-05-183,2953,3003,2753,3003,5003,300
2022-05-173,1903,2953,1903,28024,5003,280
2022-05-163,2853,2853,1803,19020,9003,190
2022-05-133,1803,2703,1803,25022,1003,250
2022-05-123,2103,2153,1853,18514,4003,185
2022-05-113,2253,2253,2103,2155,6003,215
2022-05-103,2353,2553,2053,22512,4003,225
2022-05-093,2903,2903,2603,26013,9003,260
2022-05-063,3053,3053,2803,29011,9003,290
2022-05-023,2653,3053,2553,29512,2003,295
2022-04-283,2053,2853,2053,26511,2003,265
2022-04-273,2503,2603,1953,20019,7003,200
2022-04-263,2653,2903,2453,26516,0003,265
2022-04-253,1803,2303,1803,22016,6003,220
2022-04-223,2303,2453,2153,24512,1003,245
2022-04-213,2303,2553,2303,25013,2003,250
2022-04-203,1903,2303,1853,22516,3003,225
2022-04-193,2053,2103,1803,18514,2003,185
2022-04-183,2303,2303,1703,20514,0003,205
2022-04-153,2503,2503,2253,2359,4003,235
2022-04-143,2603,2653,2403,2608,2003,260
2022-04-133,2403,2803,2303,26022,4003,260
2022-04-123,2353,2703,2003,22033,0003,220
2022-04-113,2503,2803,2353,25015,9003,250
2022-04-083,3303,3303,2603,27520,9003,275
2022-04-073,3503,3603,3153,33023,7003,330
2022-04-063,4103,4153,3803,38516,8003,385
2022-04-053,4203,4253,3803,40516,0003,405
2022-04-043,4353,4353,3903,42027,6003,420
2022-04-013,3203,4403,3003,43536,9003,435
2022-03-313,3403,4003,3303,33025,8003,330
2022-03-303,4003,4103,3203,35577,7003,355
2022-03-293,5603,5603,4603,480132,9003,480
2022-03-283,5603,5753,5053,510107,7003,510
2022-03-253,5003,5653,4703,535101,4003,535
2022-03-243,4753,4753,4503,47039,2003,470
2022-03-233,4403,4803,4203,48044,5003,480
2022-03-223,4153,4603,4003,40063,9003,400
2022-03-183,3953,3953,3553,39568,7003,395
2022-03-173,3503,3503,3003,35037,1003,350
2022-03-163,2853,3153,2803,31036,0003,310
2022-03-153,2303,2903,2303,26521,5003,265
2022-03-143,2003,2703,2003,24023,4003,240
2022-03-113,2203,2653,2203,24521,3003,245
2022-03-103,2603,2703,2353,26520,7003,265
2022-03-093,2253,2503,2153,21520,2003,215
2022-03-083,2503,2703,2203,22539,6003,225
2022-03-073,2203,2703,2203,27034,2003,270
2022-03-043,2253,2453,2103,22025,4003,220
2022-03-033,2253,2553,2253,23014,2003,230
2022-03-023,2103,2453,2103,22513,2003,225
2022-03-013,2703,2803,2403,25017,8003,250
2022-02-283,1803,2653,1703,26528,7003,265
2022-02-253,1603,1853,1353,15022,2003,150
2022-02-243,1953,2053,1753,19515,2003,195
2022-02-223,2053,2153,1903,2009,8003,200
2022-02-213,2003,2153,1903,20510,3003,205
2022-02-183,2153,2253,2103,2158,7003,215
2022-02-173,2203,2353,2153,2255,9003,225
2022-02-163,2453,2453,2203,2207,0003,220
2022-02-153,2353,2403,2103,21512,4003,215
2022-02-143,2303,2453,2053,2359,5003,235
2022-02-103,2303,2453,2253,24510,9003,245
2022-02-093,2353,2503,2303,2308,9003,230
2022-02-083,1603,2553,1603,24517,1003,245
2022-02-073,2103,2303,1703,17013,6003,170
2022-02-043,2503,2703,2003,25043,5003,250
2022-02-033,2403,2503,2103,24015,6003,240
2022-02-023,1703,2353,1603,23023,5003,230
2022-02-013,1553,1703,1403,16510,8003,165
2022-01-313,1453,1503,1103,1509,7003,150
2022-01-283,1153,1353,0953,09514,2003,095
2022-01-273,1303,1503,1003,11020,1003,110
2022-01-263,1203,1603,1053,13023,5003,130
2022-01-253,1303,1303,1053,1308,3003,130
2022-01-243,0953,1453,0853,14513,3003,145
2022-01-213,0603,1053,0603,0956,4003,095
2022-01-203,0803,1053,0603,06013,8003,060
2022-01-193,1153,1153,0553,05518,1003,055
2022-01-183,1353,1353,1153,11513,0003,115
2022-01-173,1203,1253,1053,1257,5003,125
2022-01-143,0953,1153,0853,1059,8003,105
2022-01-133,1103,1203,1003,1008,8003,100
2022-01-123,1203,1203,0953,11011,1003,110
2022-01-113,0703,0903,0553,08510,5003,085
2022-01-073,0803,1153,0703,07011,3003,070
2022-01-063,0853,1153,0753,0759,5003,075
2022-01-053,1003,1153,0753,1106,9003,110
2022-01-043,1103,1103,0753,0859,2003,085

分割・併合履歴 : [2016-09-28]1株→0.1株