1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 1988年

1301 (株)極洋 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28657690657685147,0006,850
1988-12-27661670661665145,0006,650
1988-12-2665266064965586,0006,550
1988-12-24660668655655258,0006,550
1988-12-23661663652653213,0006,530
1988-12-22655667647651243,0006,510
1988-12-21655655641645426,0006,450
1988-12-20664669650660225,0006,600
1988-12-19661675660662253,0006,620
1988-12-166756906566641,063,0006,640
1988-12-15695695676676565,0006,760
1988-12-14700700686686602,0006,860
1988-12-13697709685685396,0006,850
1988-12-12708710694696555,0006,960
1988-12-09682690670682812,0006,820
1988-12-08703703692692284,0006,920
1988-12-07700710691705329,0007,050
1988-12-06705705691699216,0006,990
1988-12-05700700680695180,0006,950
1988-12-03713715710710297,0007,100
1988-12-027167257127171,281,0007,170
1988-12-016807116767091,216,0007,090
1988-11-30681686672672294,0006,720
1988-11-29685687675682291,0006,820
1988-11-28680690673688427,0006,880
1988-11-26680680670670251,0006,700
1988-11-25670689670680724,0006,800
1988-11-24680680665670388,0006,700
1988-11-226496806426701,388,0006,700
1988-11-21620634620634604,0006,340
1988-11-18626630615621297,0006,210
1988-11-17635635626626219,0006,260
1988-11-16627641621630244,0006,300
1988-11-15620625610620425,0006,200
1988-11-14613615605610108,0006,100
1988-11-11611620605613168,0006,130
1988-11-1061361560160190,0006,010
1988-11-09615615600600118,0006,000
1988-11-0862562561061056,0006,100
1988-11-0761661861361567,0006,150
1988-11-05618625613613111,0006,130
1988-11-04627630620625123,0006,250
1988-11-02619627616627162,0006,270
1988-11-01626630618619123,0006,190
1988-10-31640640615616275,0006,160
1988-10-29640640620630362,0006,300
1988-10-28655657628635358,0006,350
1988-10-27638655635645165,0006,450
1988-10-2663263563263498,0006,340
1988-10-2562763062563066,0006,300
1988-10-2463063162062678,0006,260
1988-10-2262062061062041,0006,200
1988-10-21585600580600239,0006,000
1988-10-20595595580580214,0005,800
1988-10-19596596585585126,0005,850
1988-10-18600610600600160,0006,000
1988-10-1762163160060059,0006,000
1988-10-14640640610621117,0006,210
1988-10-1363564063064029,0006,400
1988-10-1263764063163362,0006,330
1988-10-1163563562562745,0006,270
1988-10-0763164062562574,0006,250
1988-10-06640640625630107,0006,300
1988-10-05630640625640138,0006,400
1988-10-0463063062063069,0006,300
1988-10-0363063062062587,0006,250
1988-10-0163063062563052,0006,300
1988-09-30625630615625144,0006,250
1988-09-29625639616630241,0006,300
1988-09-28630634620620145,0006,200
1988-09-27624629620620121,0006,200
1988-09-2662164062063988,0006,390
1988-09-2462062961662953,0006,290
1988-09-2263563561561596,0006,150
1988-09-21630630605615183,0006,150
1988-09-20641645625630206,0006,300
1988-09-19655655640640173,0006,400
1988-09-1665065063664587,0006,450
1988-09-14660660648650218,0006,500
1988-09-1366166565065086,0006,500
1988-09-1265066065066022,0006,600
1988-09-09670670650650150,0006,500
1988-09-08665670665665180,0006,650
1988-09-0765566465065574,0006,550
1988-09-0666566565065096,0006,500
1988-09-05670670655655116,0006,550
1988-09-0366566966066034,0006,600
1988-09-0266067565665676,0006,560
1988-09-0166567065567052,0006,700
1988-08-31665670651655243,0006,550
1988-08-30685685660665465,0006,650
1988-08-2969069066766798,0006,670
1988-08-2768068067067020,0006,700
1988-08-2667567566667449,0006,740
1988-08-2567067566866953,0006,690
1988-08-24675675665666120,0006,660
1988-08-2367668067367343,0006,730
1988-08-2267568067367573,0006,750
1988-08-19688688674675102,0006,750
1988-08-1868168467567575,0006,750
1988-08-1768068168068062,0006,800
1988-08-1669869867568040,0006,800
1988-08-1568069967569978,0006,990
1988-08-12680680666671263,0006,710
1988-08-1168068067067272,0006,720
1988-08-10688688660660164,0006,600
1988-08-0967468167267299,0006,720
1988-08-0866667366667371,0006,730
1988-08-0666667066566543,0006,650
1988-08-05671680661662204,0006,620
1988-08-04693693670670116,0006,700
1988-08-0368569068068078,0006,800
1988-08-0268069468068779,0006,870
1988-08-0169069568169073,0006,900
1988-07-3067569067569054,0006,900
1988-07-29678683670672247,0006,720
1988-07-28687700680681127,0006,810
1988-07-27710710687689241,0006,890
1988-07-26684688683688143,0006,880
1988-07-25700700662680147,0006,800
1988-07-23700712690707116,0007,070
1988-07-22720739700700344,0007,000
1988-07-21747747725740202,0007,400
1988-07-20740770739758253,0007,580
1988-07-19740742725725175,0007,250
1988-07-18745760745750520,0007,500
1988-07-15761762750754278,0007,540
1988-07-14763770763765181,0007,650
1988-07-13772778752752245,0007,520
1988-07-12776781775775269,0007,750
1988-07-1177678277577575,0007,750
1988-07-08790799775780232,0007,800
1988-07-07771800770799877,0007,990
1988-07-06806806781781537,0007,810
1988-07-05795795770776163,0007,760
1988-07-04797799785785204,0007,850
1988-07-02789800785787186,0007,870
1988-07-01773784771780334,0007,800
1988-06-30786790770782377,0007,820
1988-06-29807807786789351,0007,890
1988-06-28802805784797459,0007,970
1988-06-27803820798812343,0008,120
1988-06-25806813784784237,0007,840
1988-06-24830839806810533,0008,100
1988-06-23832835808818707,0008,180
1988-06-22861861830832681,0008,320
1988-06-218468698348411,302,0008,410
1988-06-20865865841841974,0008,410
1988-06-178908988618654,880,0008,650
1988-06-168508908478809,197,0008,800
1988-06-157968557968209,342,0008,200
1988-06-147768007767861,129,0007,860
1988-06-13795796785786561,0007,860
1988-06-108108187907982,842,0007,980
1988-06-0977984077981716,704,0008,170
1988-06-08765779763779859,0007,790
1988-06-07776776761769643,0007,690
1988-06-06785785765766873,0007,660
1988-06-047707777657771,017,0007,770
1988-06-037407657407561,634,0007,560
1988-06-02746749731741316,0007,410
1988-06-01755758739743629,0007,430
1988-05-31750755743750908,0007,500
1988-05-30730740726740310,0007,400
1988-05-28752752725735377,0007,350
1988-05-277507587467521,028,0007,520
1988-05-26749750740745656,0007,450
1988-05-25730739730739545,0007,390
1988-05-24738740729733451,0007,330
1988-05-23749750737737778,0007,370
1988-05-20727745725740887,0007,400
1988-05-19728730718726404,0007,260
1988-05-18718730715730420,0007,300
1988-05-17725725710718564,0007,180
1988-05-16700723698718707,0007,180
1988-05-13698709689696305,0006,960
1988-05-12696710695698178,0006,980
1988-05-11700705696700232,0007,000
1988-05-10690700690700126,0007,000
1988-05-0970470469569566,0006,950
1988-05-0770570568968960,0006,890
1988-05-06710710686686174,0006,860
1988-05-02708708702703164,0007,030
1988-04-30708710700704103,0007,040
1988-04-28718718700709440,0007,090
1988-04-27674721669720633,0007,200
1988-04-26670675670675155,0006,750
1988-04-25668675668675195,0006,750
1988-04-23670675668668125,0006,680
1988-04-22674675668668235,0006,680
1988-04-21684684670673214,0006,730
1988-04-20667685663685253,0006,850
1988-04-19666667662663135,0006,630
1988-04-1865966965966592,0006,650
1988-04-15673673664669175,0006,690
1988-04-14665669650664217,0006,640
1988-04-13665673660673145,0006,730
1988-04-12678678656656217,0006,560
1988-04-11680680670671155,0006,710
1988-04-08676680670670201,0006,700
1988-04-07676689675676414,0006,760
1988-04-06680690675683313,0006,830
1988-04-05668670665670264,0006,700
1988-04-04675675665667139,0006,670
1988-04-0266767466567071,0006,700
1988-04-01676676665668265,0006,680
1988-03-31677677671675135,0006,750
1988-03-30666676666676116,0006,760
1988-03-2965267665266667,0006,660
1988-03-28637660631660174,0006,600
1988-03-2665266065265882,0006,580
1988-03-25662662656662300,0006,620
1988-03-24661663650659235,0006,590
1988-03-23670674660660122,0006,600
1988-03-22685685667674124,0006,740
1988-03-18670678670675184,0006,750
1988-03-17671680667672134,0006,720
1988-03-16666673666666156,0006,660
1988-03-15675675670671140,0006,710
1988-03-14687687670675238,0006,750
1988-03-11679687678681129,0006,810
1988-03-10694695676676317,0006,760
1988-03-09695695681695212,0006,950
1988-03-08700706685690356,0006,900
1988-03-07672698670690540,0006,900
1988-03-05666670660662193,0006,620
1988-03-0465465965465685,0006,560
1988-03-03660664652654307,0006,540
1988-03-02665668655660236,0006,600
1988-03-01655666650655216,0006,550
1988-02-29655660645648224,0006,480
1988-02-27650665650659140,0006,590
1988-02-26663669651651239,0006,510
1988-02-25650664650663318,0006,630
1988-02-24646657645650374,0006,500
1988-02-23663665640640396,0006,400
1988-02-22656664656663122,0006,630
1988-02-19661667645654301,0006,540
1988-02-18666675662667190,0006,670
1988-02-17681685661661280,0006,610
1988-02-16681700680680287,0006,800
1988-02-15688694677680245,0006,800
1988-02-12682690676678251,0006,780
1988-02-10691698674674434,0006,740
1988-02-09706713675700217,0007,000
1988-02-08707715705715131,0007,150
1988-02-06701709701706149,0007,060
1988-02-05717720701710342,0007,100
1988-02-04741745723723322,0007,230
1988-02-03750760740740867,0007,400
1988-02-027437707357401,315,0007,400
1988-02-01730739723735359,0007,350
1988-01-30740745730740435,0007,400
1988-01-29736739723730432,0007,300
1988-01-28740743730735744,0007,350
1988-01-277427557307451,505,0007,450
1988-01-267457557337331,711,0007,330
1988-01-257607607407451,135,0007,450
1988-01-237677757647651,280,0007,650
1988-01-227958027757758,693,0007,750
1988-01-217107747107744,775,0007,740
1988-01-20725734715716883,0007,160
1988-01-197107387077252,272,0007,250
1988-01-18711740705710700,0007,100
1988-01-146997296877002,627,0007,000
1988-01-137407476987005,089,0007,000
1988-01-126587486587406,276,0007,400
1988-01-11624680624648815,0006,480
1988-01-08610640605630289,0006,300
1988-01-07596603566603122,0006,030
1988-01-0655056955055653,0005,560
1988-01-0557057056056065,0005,600
1988-01-0454254254054135,0005,410

分割・併合履歴 ： [2016-09-28]1株→0.1株