1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 1987年

1301 (株)極洋 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2852054952054976,0005,490
1987-12-2659059057057061,0005,700
1987-12-2560060058158156,0005,810
1987-12-2460761058659068,0005,900
1987-12-2360961060560657,0006,060
1987-12-22606610605605128,0006,050
1987-12-2161561560560536,0006,050
1987-12-1861061060560549,0006,050
1987-12-17615615605610107,0006,100
1987-12-1661061060560563,0006,050
1987-12-1562062561061035,0006,100
1987-12-1462562561562013,0006,200
1987-12-1163063061161566,0006,150
1987-12-1063563562062076,0006,200
1987-12-0960660860560624,0006,060
1987-12-0861061060560525,0006,050
1987-12-0761061060560564,0006,050
1987-12-0561061060560544,0006,050
1987-12-04647648605611240,0006,110
1987-12-03592655590650263,0006,500
1987-12-0259059359059055,0005,900
1987-12-0159059959059056,0005,900
1987-11-3058259358259129,0005,910
1987-11-2859560259060255,0006,020
1987-11-2760260259659699,0005,960
1987-11-2660660660060027,0006,000
1987-11-2560160959659626,0005,960
1987-11-2461061059659625,0005,960
1987-11-2059960459960470,0006,040
1987-11-1960561059959932,0005,990
1987-11-1860661360661036,0006,100
1987-11-1760661560561030,0006,100
1987-11-1660061060060063,0006,000
1987-11-13600611590595166,0005,950
1987-11-1258559057058071,0005,800
1987-11-1161061054156564,0005,650
1987-11-10622622600600121,0006,000
1987-11-0962362362262242,0006,220
1987-11-0763763863363362,0006,330
1987-11-0664564863563547,0006,350
1987-11-0564265164164863,0006,480
1987-11-04640670630641177,0006,410
1987-11-02620643616643110,0006,430
1987-10-3162562561061033,0006,100
1987-10-3063063061561959,0006,190
1987-10-2962063060861064,0006,100
1987-10-2863063563063071,0006,300
1987-10-27649655649649156,0006,490
1987-10-26630630591606111,0006,060
1987-10-2463063063063067,0006,300
1987-10-23676676630640167,0006,400
1987-10-21655656640656216,0006,560
1987-10-20602602602602142,0006,020
1987-10-19695710692702246,0007,020
1987-10-16690700686692161,0006,920
1987-10-15691700685685305,0006,850
1987-10-14700705690691226,0006,910
1987-10-13717720700705198,0007,050
1987-10-12730734710716177,0007,160
1987-10-09725750720720488,0007,200
1987-10-087947947187211,359,0007,210
1987-10-077318107207885,089,0007,880
1987-10-06670710670710543,0007,100
1987-10-05670670665665193,0006,650
1987-10-0366566565265577,0006,550
1987-10-0266266565566569,0006,650
1987-10-01669669652652195,0006,520
1987-09-30654670651670161,0006,700
1987-09-29668670650650267,0006,500
1987-09-28670670665666176,0006,660
1987-09-26645651644650111,0006,500
1987-09-25669669655655172,0006,550
1987-09-2465066265065199,0006,510
1987-09-22660660650651211,0006,510
1987-09-21670670655655154,0006,550
1987-09-1865066065066040,0006,600
1987-09-17658658645650174,0006,500
1987-09-16661661635648167,0006,480
1987-09-1466066965565582,0006,550
1987-09-1165867065865877,0006,580
1987-09-1066567066066088,0006,600
1987-09-0966767066666655,0006,660
1987-09-0866668066666974,0006,690
1987-09-0768168566166494,0006,640
1987-09-0569069068568582,0006,850
1987-09-04693693681681174,0006,810
1987-09-03680689680683158,0006,830
1987-09-02710710695699326,0006,990
1987-09-01712712700709450,0007,090
1987-08-31675715675710666,0007,100
1987-08-29680680668675194,0006,750
1987-08-28670678668678155,0006,780
1987-08-27674680665665434,0006,650
1987-08-26675675665674146,0006,740
1987-08-25675675661665142,0006,650
1987-08-24679679660675112,0006,750
1987-08-2267368066667739,0006,770
1987-08-21679680665665141,0006,650
1987-08-20650674645674404,0006,740
1987-08-1965065364764993,0006,490
1987-08-18660660640645160,0006,450
1987-08-17663663655659163,0006,590
1987-08-14660660650653103,0006,530
1987-08-13660670650655270,0006,550
1987-08-1266467065866965,0006,690
1987-08-1167067466566897,0006,680
1987-08-10669670655670129,0006,700
1987-08-0765066065065185,0006,510
1987-08-06660660645645211,0006,450
1987-08-0565966065365370,0006,530
1987-08-0466066765665687,0006,560
1987-08-03669669661663107,0006,630
1987-08-0166967066166177,0006,610
1987-07-31661670658669132,0006,690
1987-07-3066267065867094,0006,700
1987-07-2965667065265298,0006,520
1987-07-28680680660660147,0006,600
1987-07-2765967065067074,0006,700
1987-07-2566566865566654,0006,660
1987-07-24670670655670261,0006,700
1987-07-23641660639650201,0006,500
1987-07-22661670660660104,0006,600
1987-07-21670684662672186,0006,720
1987-07-20683685671675126,0006,750
1987-07-17683685663663296,0006,630
1987-07-16677690661663375,0006,630
1987-07-15691700687687277,0006,870
1987-07-147407406867002,286,0007,000
1987-07-136417406417302,494,0007,300
1987-07-10640642640640261,0006,400
1987-07-09640648640642101,0006,420
1987-07-08641643637640218,0006,400
1987-07-07649650630631148,0006,310
1987-07-06659659640653175,0006,530
1987-07-04659660655658118,0006,580
1987-07-03665665655657499,0006,570
1987-07-02650655640655481,0006,550
1987-07-01640640630640361,0006,400
1987-06-30635635620620122,0006,200
1987-06-29640640625625170,0006,250
1987-06-2761562061561661,0006,160
1987-06-26620630615615105,0006,150
1987-06-2562162561561675,0006,160
1987-06-24635635615620130,0006,200
1987-06-23640650635635399,0006,350
1987-06-22640640630640493,0006,400
1987-06-19615620605605329,0006,050
1987-06-18624624615615115,0006,150
1987-06-17615628611624130,0006,240
1987-06-16629630621621150,0006,210
1987-06-15630634625625137,0006,250
1987-06-12622628612628137,0006,280
1987-06-11628635609612176,0006,120
1987-06-1063063062062888,0006,280
1987-06-09635640628635167,0006,350
1987-06-08640640635637149,0006,370
1987-06-06640640630640107,0006,400
1987-06-05631631623630134,0006,300
1987-06-04640640620622147,0006,220
1987-06-0362164562163971,0006,390
1987-06-02636640621631146,0006,310
1987-06-01658659632640250,0006,400
1987-05-30659660650650219,0006,500
1987-05-29656673650659479,0006,590
1987-05-286516786306601,129,0006,600
1987-05-27625658622650683,0006,500
1987-05-26620630619625392,0006,250
1987-05-25614620610616166,0006,160
1987-05-23600610600610127,0006,100
1987-05-22600605600603280,0006,030
1987-05-21596600590595274,0005,950
1987-05-20600600586590104,0005,900
1987-05-19586604585590215,0005,900
1987-05-18600600585585127,0005,850
1987-05-15603605590600230,0006,000
1987-05-14600605590600171,0006,000
1987-05-13590610590600262,0006,000
1987-05-1258158357558072,0005,800
1987-05-1158958957157173,0005,710
1987-05-08580582570581162,0005,810
1987-05-0758558658558572,0005,850
1987-05-0658659058058042,0005,800
1987-05-0258058558058042,0005,800
1987-05-0158058958058958,0005,890
1987-04-3058559958559938,0005,990
1987-04-28580585563570200,0005,700
1987-04-2759960058558576,0005,850
1987-04-2559560058560092,0006,000
1987-04-24609620585585329,0005,850
1987-04-23583599583599138,0005,990
1987-04-22590595570573321,0005,730
1987-04-21606609585595396,0005,950
1987-04-20613633591605510,0006,050
1987-04-17629630590603534,0006,030
1987-04-16614624610619314,0006,190
1987-04-15600605595605412,0006,050
1987-04-14580600575599222,0005,990
1987-04-13598598550570393,0005,700
1987-04-10585589580589245,0005,890
1987-04-09580590576585131,0005,850
1987-04-08570580570580100,0005,800
1987-04-07576583560570204,0005,700
1987-04-06589600583583177,0005,830
1987-04-04580585575583212,0005,830
1987-04-03554580553578154,0005,780
1987-04-0254655554655391,0005,530
1987-04-01530569530545192,0005,450
1987-03-31541550534534117,0005,340
1987-03-3057558055156956,0005,690
1987-03-2857057055056989,0005,690
1987-03-27574584560560591,0005,600
1987-03-26535560530560408,0005,600
1987-03-25559559525525174,0005,250
1987-03-24561565556559178,0005,590
1987-03-23570570560565131,0005,650
1987-03-20566574560566218,0005,660
1987-03-19567580565570286,0005,700
1987-03-18571571562565283,0005,650
1987-03-17573574566573220,0005,730
1987-03-16565572560570195,0005,700
1987-03-13574575560569185,0005,690
1987-03-12570580565575123,0005,750
1987-03-11560585560570190,0005,700
1987-03-10590598560570268,0005,700
1987-03-09589600589600103,0006,000
1987-03-07614614589590229,0005,900
1987-03-06601618600615412,0006,150
1987-03-05615620598600512,0006,000
1987-03-04565597555597352,0005,970
1987-03-03571575560570288,0005,700
1987-03-02590600555555419,0005,550
1987-02-28555580552580328,0005,800
1987-02-27570570551555503,0005,550
1987-02-26605605560570426,0005,700
1987-02-25638640580596484,0005,960
1987-02-24600630600630334,0006,300
1987-02-23580615576580648,0005,800
1987-02-20575575575575581,0005,750
1987-02-19680690625625475,0006,250
1987-02-18702710666675429,0006,750
1987-02-17689705689702302,0007,020
1987-02-16670685670679128,0006,790
1987-02-13661676660676620,0006,760
1987-02-12687687674674456,0006,740
1987-02-10695695689689134,0006,890
1987-02-0970070169170097,0007,000
1987-02-07693705691705303,0007,050
1987-02-06701701691700445,0007,000
1987-02-05710715701704325,0007,040
1987-02-04720724701714301,0007,140
1987-02-03720729712720215,0007,200
1987-02-02750751720730196,0007,300
1987-01-31740750736740159,0007,400
1987-01-30769769725740251,0007,400
1987-01-29765765745759172,0007,590
1987-01-28740770738755285,0007,550
1987-01-27735750726748250,0007,480
1987-01-26720745710745289,0007,450
1987-01-24730730700710146,0007,100
1987-01-23763763716720347,0007,200
1987-01-22725765715765381,0007,650
1987-01-21680715677715393,0007,150
1987-01-20720730681686655,0006,860
1987-01-19770779730730474,0007,300
1987-01-16780787771780154,0007,800
1987-01-14780790771780243,0007,800
1987-01-13799799770770226,0007,700
1987-01-12800807795795949,0007,950
1987-01-09800825798808692,0008,080
1987-01-08780800780800194,0008,000
1987-01-07790790770790223,0007,900
1987-01-06800802790790267,0007,900
1987-01-0579380079379995,0007,990

分割・併合履歴 ： [2016-09-28]1株→0.1株