1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 1985年

1301 (株)極洋 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2823523723023385,0002,330
1985-12-2723523623123588,0002,350
1985-12-2623723723523658,0002,360
1985-12-2524124423523589,0002,350
1985-12-24244245241241163,0002,410
1985-12-23240245240245130,0002,450
1985-12-21235245235245160,0002,450
1985-12-20236238235236145,0002,360
1985-12-19235236235236295,0002,360
1985-12-18236237236237113,0002,370
1985-12-1723523623523675,0002,360
1985-12-1623423623423564,0002,350
1985-12-13235236234235144,0002,350
1985-12-1223923923623646,0002,360
1985-12-1123923923623647,0002,360
1985-12-1024024023523662,0002,360
1985-12-0923124223123779,0002,370
1985-12-07233236233233126,0002,330
1985-12-0623623623423585,0002,350
1985-12-05232236231236119,0002,360
1985-12-04226236226233103,0002,330
1985-12-03231231224225293,0002,250
1985-12-0223623723123554,0002,350
1985-11-3023823923723756,0002,370
1985-11-29240243238238108,0002,380
1985-11-2824124124024074,0002,400
1985-11-2724224424124199,0002,410
1985-11-26241242241242138,0002,420
1985-11-25241245241243103,0002,430
1985-11-2224124124024189,0002,410
1985-11-2124324523824084,0002,400
1985-11-20245248238238124,0002,380
1985-11-19246246240245214,0002,450
1985-11-1824224223824197,0002,410
1985-11-1623924023723747,0002,370
1985-11-1523623823623873,0002,380
1985-11-1423723923523661,0002,360
1985-11-13237240237237161,0002,370
1985-11-12239240235237122,0002,370
1985-11-11237240236240239,0002,400
1985-11-08238240236236101,0002,360
1985-11-0723623923623662,0002,360
1985-11-0624124123523594,0002,350
1985-11-0524124324124122,0002,410
1985-11-0224024424024142,0002,410
1985-11-01245245240240168,0002,400
1985-10-3124524524224537,0002,450
1985-10-30242248242245108,0002,450
1985-10-29245249240240190,0002,400
1985-10-28245248240245121,0002,450
1985-10-2624324524224545,0002,450
1985-10-25251251241241263,0002,410
1985-10-2424725024724993,0002,490
1985-10-23247251247249226,0002,490
1985-10-2224624824524759,0002,470
1985-10-2124924924624656,0002,460
1985-10-19246249245245125,0002,450
1985-10-18246249245249187,0002,490
1985-10-17249249246247130,0002,470
1985-10-16250250249249126,0002,490
1985-10-15248251245245194,0002,450
1985-10-14250255250250105,0002,500
1985-10-11255255245245223,0002,450
1985-10-09256260253256346,0002,560
1985-10-08258260256259359,0002,590
1985-10-07255259255256148,0002,560
1985-10-0525125325125396,0002,530
1985-10-04246250246249271,0002,490
1985-10-03245248243245510,0002,450
1985-10-02240245240245517,0002,450
1985-10-01249249242242453,0002,420
1985-09-30253253243245453,0002,450
1985-09-2825225324924970,0002,490
1985-09-27248255248252218,0002,520
1985-09-26251255250251313,0002,510
1985-09-25254259253253119,0002,530
1985-09-24255256250253129,0002,530
1985-09-2125225224825078,0002,500
1985-09-20249255246246218,0002,460
1985-09-19250254246247174,0002,470
1985-09-18251251243245216,0002,450
1985-09-17256258250250184,0002,500
1985-09-13249260248256308,0002,560
1985-09-12249250246250128,0002,500
1985-09-11252253244245438,0002,450
1985-09-10255255251251102,0002,510
1985-09-09257262253255238,0002,550
1985-09-07261261256259114,0002,590
1985-09-06259259255256318,0002,560
1985-09-05262265256260361,0002,600
1985-09-04275275261263880,0002,630
1985-09-032752792702731,612,0002,730
1985-09-02269274268270977,0002,700
1985-08-31264268260265404,0002,650
1985-08-30255265252265219,0002,650
1985-08-29252255250254302,0002,540
1985-08-28256257250252263,0002,520
1985-08-27260260255255226,0002,550
1985-08-26265267258258430,0002,580
1985-08-24259265259265292,0002,650
1985-08-23264264255257559,0002,570
1985-08-222732732572621,000,0002,620
1985-08-212682752662711,183,0002,710
1985-08-202752792662706,119,0002,700
1985-08-192502682452682,541,0002,680
1985-08-17228250228250435,0002,500
1985-08-16226229226227134,0002,270
1985-08-15230230226228208,0002,280
1985-08-14228230227229169,0002,290
1985-08-13232232228228217,0002,280
1985-08-12237238231231213,0002,310
1985-08-0923323823323872,0002,380
1985-08-08244245238238235,0002,380
1985-08-07246246243245303,0002,450
1985-08-06245248245245462,0002,450
1985-08-05247248243243247,0002,430
1985-08-03249249243247373,0002,470
1985-08-02234249232249528,0002,490
1985-08-01225235225234504,0002,340
1985-07-31226229225225815,0002,250
1985-07-30223229223226769,0002,260
1985-07-29231233230231564,0002,310
1985-07-27233234231231264,0002,310
1985-07-26233235233233351,0002,330
1985-07-25234234233233789,0002,330
1985-07-24234237233233805,0002,330
1985-07-23234238233238542,0002,380
1985-07-22233234233233481,0002,330
1985-07-2023323523323499,0002,340
1985-07-19235236233233245,0002,330
1985-07-18238239233237319,0002,370
1985-07-17233240233238195,0002,380
1985-07-16233235231233244,0002,330
1985-07-1524024023123196,0002,310
1985-07-12240242240241394,0002,410
1985-07-11241243240240367,0002,400
1985-07-10241247241241171,0002,410
1985-07-09241248241241150,0002,410
1985-07-08248250246247241,0002,470
1985-07-06248250248248303,0002,480
1985-07-05249249248249297,0002,490
1985-07-04250250246249182,0002,490
1985-07-03250254250252311,0002,520
1985-07-02253254250250241,0002,500
1985-07-01255255250253568,0002,530
1985-06-2924725024524592,0002,450
1985-06-28250250245247250,0002,470
1985-06-27253255248252751,0002,520
1985-06-262532582512531,725,0002,530
1985-06-25242255242253701,0002,530
1985-06-24245247241241164,0002,410
1985-06-22238248237248336,0002,480
1985-06-21240242230230331,0002,300
1985-06-20251251236242805,0002,420
1985-06-192452532442521,734,0002,520
1985-06-18243244241241813,0002,410
1985-06-17230241229240884,0002,400
1985-06-1522923022922969,0002,290
1985-06-14228230226230254,0002,300
1985-06-13227228226228112,0002,280
1985-06-12226229225228392,0002,280
1985-06-11227230225225144,0002,250
1985-06-10227229225225112,0002,250
1985-06-07227229225225360,0002,250
1985-06-06227228226227125,0002,270
1985-06-0522722922722999,0002,290
1985-06-04228232228228193,0002,280
1985-06-03230232228228182,0002,280
1985-06-0122823322823362,0002,330
1985-05-31233235228228196,0002,280
1985-05-30236237230233467,0002,330
1985-05-29236236230236732,0002,360
1985-05-28230232229232473,0002,320
1985-05-27230230227229249,0002,290
1985-05-25228230227227187,0002,270
1985-05-24227230226230143,0002,300
1985-05-23229229226228117,0002,280
1985-05-22230230225225148,0002,250
1985-05-21227230226229134,0002,290
1985-05-20226230223225132,0002,250
1985-05-1822522522322437,0002,240
1985-05-17228229223223200,0002,230
1985-05-1623223222923093,0002,300
1985-05-15230233228232190,0002,320
1985-05-14228230228228222,0002,280
1985-05-13222230222229210,0002,290
1985-05-10225225220220180,0002,200
1985-05-0922522622422689,0002,260
1985-05-0822722822522571,0002,250
1985-05-0722923022622689,0002,260
1985-05-0422523022522580,0002,250
1985-05-02224225222224158,0002,240
1985-05-01229230225228205,0002,280
1985-04-30228229223226106,0002,260
1985-04-2722122222122263,0002,220
1985-04-26222222220220201,0002,200
1985-04-25221224221221129,0002,210
1985-04-24220230220220137,0002,200
1985-04-23221222220220214,0002,200
1985-04-2222022422022040,0002,200
1985-04-2021822021822049,0002,200
1985-04-19221222216218187,0002,180
1985-04-18230230218218185,0002,180
1985-04-17228229221221248,0002,210
1985-04-16230230227230327,0002,300
1985-04-15233234230230203,0002,300
1985-04-12234234230233325,0002,330
1985-04-11230234229230220,0002,300
1985-04-10231237228228259,0002,280
1985-04-09234239231235588,0002,350
1985-04-08230235230231337,0002,310
1985-04-06226230225228123,0002,280
1985-04-05232233226226289,0002,260
1985-04-04238239230233561,0002,330
1985-04-03225235225235662,0002,350
1985-04-02226228222223529,0002,230
1985-04-01220225220224294,0002,240
1985-03-3022022021822059,0002,200
1985-03-29221222217218208,0002,180
1985-03-28220226216216256,0002,160
1985-03-27212220211217179,0002,170
1985-03-26213215211212249,0002,120
1985-03-25214217212215200,0002,150
1985-03-23214215213215119,0002,150
1985-03-2221721721421490,0002,140
1985-03-20212217212217129,0002,170
1985-03-19215217213213150,0002,130
1985-03-18217220212220137,0002,200
1985-03-16221221215215473,0002,150
1985-03-15221225216216222,0002,160
1985-03-142292292232231,550,0002,230
1985-03-13217225215224662,0002,240
1985-03-12211214210212524,0002,120
1985-03-11212215210210140,0002,100
1985-03-08215215208208862,0002,080
1985-03-07211215211215500,0002,150
1985-03-06220221213213673,0002,130
1985-03-05223225215218596,0002,180
1985-03-04223227220223852,0002,230
1985-03-02210218209218901,0002,180
1985-03-012192202082092,134,0002,090
1985-02-282262292172211,820,0002,210
1985-02-272382432262261,398,0002,260
1985-02-262482482372381,015,0002,380
1985-02-252522572482501,283,0002,500
1985-02-232312472312471,325,0002,470
1985-02-222422452302331,776,0002,330
1985-02-212422472412441,333,0002,440
1985-02-202642642392403,824,0002,400
1985-02-192612692602671,325,0002,670
1985-02-182762772572634,306,0002,630
1985-02-16278283275280706,0002,800
1985-02-152862892782781,525,0002,780
1985-02-142963002842861,504,0002,860
1985-02-133113112932951,160,0002,950
1985-02-123103153063111,231,0003,110
1985-02-08299305293305948,0003,050
1985-02-073093102933021,269,0003,020
1985-02-062873052873051,761,0003,050
1985-02-052952982882911,306,0002,910
1985-02-043103102932931,469,0002,930
1985-02-02301307297307860,0003,070
1985-02-013213212923032,529,0003,030
1985-01-313363363173192,506,0003,190
1985-01-303433473373388,211,0003,380
1985-01-293273383163384,810,0003,380
1985-01-283333403303313,468,0003,310
1985-01-263313343283331,698,0003,330
1985-01-253363393273346,418,0003,340
1985-01-2432333532033210,431,0003,320
1985-01-233183253163196,328,0003,190
1985-01-223053152953122,080,0003,120
1985-01-213193203083082,231,0003,080
1985-01-193183213143184,734,0003,180
1985-01-183033153013135,400,0003,130
1985-01-172913052903021,425,0003,020
1985-01-163053082922921,229,0002,920
1985-01-142933052903042,356,0003,040
1985-01-11289290280288731,0002,880
1985-01-102902912742801,105,0002,800
1985-01-092822932722901,702,0002,900
1985-01-082762882752791,717,0002,790
1985-01-072552782552731,081,0002,730
1985-01-05266270258260973,0002,600
1985-01-04278279271271466,0002,710

分割・併合履歴 ： [2016-09-28]1株→0.1株