1301 (株)極洋 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,7101,7701,6901,770347,00017,700
1989-12-281,7201,7501,7001,710361,00017,100
1989-12-271,7501,7901,7301,730560,00017,300
1989-12-261,8301,8301,7401,750650,00017,500
1989-12-251,7701,8501,7401,8401,697,00018,400
1989-12-221,7201,8001,6801,8001,044,00018,000
1989-12-211,7301,7801,7301,750382,00017,500
1989-12-201,8001,8201,7601,780603,00017,800
1989-12-191,8301,8601,7801,8501,054,00018,500
1989-12-181,8501,8701,8301,8602,049,00018,600
1989-12-151,7601,8501,7501,850835,00018,500
1989-12-141,7101,8201,7101,790607,00017,900
1989-12-131,7401,7401,7101,740569,00017,400
1989-12-121,7601,7901,7101,740816,00017,400
1989-12-111,8001,8201,7701,770625,00017,700
1989-12-081,8401,8401,8001,8301,079,00018,300
1989-12-071,8201,8401,7901,820595,00018,200
1989-12-061,8001,8401,8001,8401,198,00018,400
1989-12-051,8901,9101,8201,8303,207,00018,300
1989-12-041,7601,8701,7601,8705,150,00018,700
1989-12-011,7501,7801,7401,7801,263,00017,800
1989-11-301,7301,7801,7301,7701,559,00017,700
1989-11-291,7801,7801,7001,740751,00017,400
1989-11-281,7901,8101,7401,7502,741,00017,500
1989-11-271,7901,8301,7301,7302,992,00017,300
1989-11-241,6901,7901,6901,7802,277,00017,800
1989-11-221,7101,8101,7001,7204,399,00017,200
1989-11-211,7401,7501,6801,6904,155,00016,900
1989-11-201,6501,7701,6401,74012,148,00017,400
1989-11-171,6201,6901,5801,5907,811,00015,900
1989-11-161,5001,6301,4901,63012,887,00016,300
1989-11-151,3201,4401,3201,4406,595,00014,400
1989-11-141,2501,3101,2501,2803,832,00012,800
1989-11-131,2401,2401,2201,240461,00012,400
1989-11-101,2201,2401,2101,230749,00012,300
1989-11-091,2401,2501,2201,230590,00012,300
1989-11-081,2601,2701,2301,2302,450,00012,300
1989-11-071,2301,2601,2201,2505,978,00012,500
1989-11-061,1801,2401,1701,2203,245,00012,200
1989-11-021,1801,2001,1501,1603,360,00011,600
1989-11-011,1201,1701,1101,1601,873,00011,600
1989-10-311,0901,1101,0801,110290,00011,100
1989-10-301,0901,1201,0901,090325,00010,900
1989-10-271,0601,1101,0501,100630,00011,000
1989-10-261,0601,0801,0601,060251,00010,600
1989-10-251,0801,1001,0501,060166,00010,600
1989-10-241,0901,1201,0801,100351,00011,000
1989-10-231,0901,1301,0801,130564,00011,300
1989-10-201,0501,1001,0501,090431,00010,900
1989-10-191,0801,0901,0201,020462,00010,200
1989-10-181,0801,1001,0801,080443,00010,800
1989-10-171,1001,1301,0501,080350,00010,800
1989-10-161,0901,1101,0801,080599,00010,800
1989-10-131,1401,1401,1101,130699,00011,300
1989-10-121,1501,1701,1101,1201,914,00011,200
1989-10-111,1501,1701,1201,1501,369,00011,500
1989-10-091,1101,1501,0901,1501,524,00011,500
1989-10-061,0901,1001,0801,090596,00010,900
1989-10-051,1001,1201,1001,1101,005,00011,100
1989-10-041,1101,1401,1001,1101,703,00011,100
1989-10-031,0701,1101,0601,0901,573,00010,900
1989-10-021,1001,1101,0601,0601,471,00010,600
1989-09-291,0601,1101,0501,0803,532,00010,800
1989-09-281,0201,0601,0101,0601,959,00010,600
1989-09-271,0301,0409959951,073,0009,950
1989-09-269901,0409851,0102,192,00010,100
1989-09-25989990970988364,0009,880
1989-09-22990990980982457,0009,820
1989-09-21990990976990525,0009,900
1989-09-20974993971980610,0009,800
1989-09-19960965960965175,0009,650
1989-09-18959967959960157,0009,600
1989-09-14970970950950249,0009,500
1989-09-13950965941965320,0009,650
1989-09-12960960940940263,0009,400
1989-09-11950970938969209,0009,690
1989-09-08945950935950255,0009,500
1989-09-07926944922922197,0009,220
1989-09-06944945926926239,0009,260
1989-09-05949949938944110,0009,440
1989-09-04945950942949138,0009,490
1989-09-01952952940942241,0009,420
1989-08-31970970952952245,0009,520
1989-08-30973975960973228,0009,730
1989-08-29975975952973192,0009,730
1989-08-28960960950959135,0009,590
1989-08-25950959948959141,0009,590
1989-08-2495195594894988,0009,490
1989-08-23970970946946270,0009,460
1989-08-22964975960960220,0009,600
1989-08-21946990946984363,0009,840
1989-08-18965975950956258,0009,560
1989-08-17987987965966290,0009,660
1989-08-16965990965987680,0009,870
1989-08-1594697094096594,0009,650
1989-08-14956956936955140,0009,550
1989-08-11965970955956266,0009,560
1989-08-10980985966973323,0009,730
1989-08-09987990974975703,0009,750
1989-08-081,0001,0109759892,371,0009,890
1989-08-079801,0209779923,733,0009,920
1989-08-04978983972980743,0009,800
1989-08-039809879709721,267,0009,720
1989-08-029579809549702,108,0009,700
1989-08-019559579459541,060,0009,540
1989-07-31960960950955555,0009,550
1989-07-289409659369471,545,0009,470
1989-07-27919939919939393,0009,390
1989-07-26923930918918360,0009,180
1989-07-25923925918919216,0009,190
1989-07-24921925918919164,0009,190
1989-07-21927930921921351,0009,210
1989-07-20930933923923290,0009,230
1989-07-19936936920921251,0009,210
1989-07-18946947920939793,0009,390
1989-07-179369489259471,328,0009,470
1989-07-149159359109341,592,0009,340
1989-07-13902915892907383,0009,070
1989-07-12918918892892156,0008,920
1989-07-11930930910915637,0009,150
1989-07-10890919880910551,0009,100
1989-07-07887887866870280,0008,700
1989-07-06890890867867106,0008,670
1989-07-05880888875880110,0008,800
1989-07-04900900885888248,0008,880
1989-07-03873896865896194,0008,960
1989-06-30888890881882175,0008,820
1989-06-29900900885887133,0008,870
1989-06-28910910880885307,0008,850
1989-06-27902906902902286,0009,020
1989-06-26900910888902434,0009,020
1989-06-23888899865899368,0008,990
1989-06-22885890866878102,0008,780
1989-06-21887895876890117,0008,900
1989-06-20889899886897150,0008,970
1989-06-19896896876885149,0008,850
1989-06-16900900865886222,0008,860
1989-06-15899905891891626,0008,910
1989-06-14900900885899301,0008,990
1989-06-13885903885890651,0008,900
1989-06-12885905875895502,0008,950
1989-06-09883890865885232,0008,850
1989-06-08860885859884344,0008,840
1989-06-07870880863865354,0008,650
1989-06-06878880866870263,0008,700
1989-06-05899899881885179,0008,850
1989-06-02871890871889411,0008,890
1989-06-01890899881881262,0008,810
1989-05-31899909888890365,0008,900
1989-05-30898900885888255,0008,880
1989-05-29900910899908375,0009,080
1989-05-26916916900908356,0009,080
1989-05-25915915903906262,0009,060
1989-05-24890910890905762,0009,050
1989-05-23901902870890669,0008,900
1989-05-22920922895909557,0009,090
1989-05-19913930913927849,0009,270
1989-05-189349399159231,467,0009,230
1989-05-179409609309442,989,0009,440
1989-05-169009338959302,530,0009,300
1989-05-159059088908901,104,0008,900
1989-05-128849028839013,798,0009,010
1989-05-118508838458831,472,0008,830
1989-05-10842855842843312,0008,430
1989-05-09862864850852388,0008,520
1989-05-08873874860872526,0008,720
1989-05-028778848678721,312,0008,720
1989-05-018458848448672,157,0008,670
1989-04-28845845836844675,0008,440
1989-04-27839848835835795,0008,350
1989-04-26825840821840627,0008,400
1989-04-25824829817818289,0008,180
1989-04-24830830813815220,0008,150
1989-04-21815830803825615,0008,250
1989-04-208498498208231,127,0008,230
1989-04-198258468208461,892,0008,460
1989-04-18804810795810355,0008,100
1989-04-17792815792798596,0007,980
1989-04-14805815801801672,0008,010
1989-04-13818818802810653,0008,100
1989-04-128208358118201,977,0008,200
1989-04-117978107948102,668,0008,100
1989-04-10790793780793750,0007,930
1989-04-07765785765785751,0007,850
1989-04-06777780770772811,0007,720
1989-04-057518017517831,320,0007,830
1989-04-04748759742759420,0007,590
1989-04-03730745730742166,0007,420
1989-03-31721735712735171,0007,350
1989-03-30720730720721140,0007,210
1989-03-2971172271071266,0007,120
1989-03-2871371371071185,0007,110
1989-03-27718737702702445,0007,020
1989-03-24710720710714247,0007,140
1989-03-23709718700700130,0007,000
1989-03-22691720669719203,0007,190
1989-03-20703710690701110,0007,010
1989-03-17720720706706253,0007,060
1989-03-16725730720720163,0007,200
1989-03-15730730721727149,0007,270
1989-03-14728728720728102,0007,280
1989-03-1372972972272878,0007,280
1989-03-10735735720722207,0007,220
1989-03-09742742735736247,0007,360
1989-03-08748748736741187,0007,410
1989-03-07738745735745369,0007,450
1989-03-06740740730737204,0007,370
1989-03-03728736726730321,0007,300
1989-03-02727740726728146,0007,280
1989-03-01730731726726231,0007,260
1989-02-28730740726730273,0007,300
1989-02-27723735720726107,0007,260
1989-02-23742742722722272,0007,220
1989-02-22742745734734370,0007,340
1989-02-21725745716734521,0007,340
1989-02-20728728710718190,0007,180
1989-02-17730730712720229,0007,200
1989-02-16727730721721225,0007,210
1989-02-15715729712724168,0007,240
1989-02-14706720704711149,0007,110
1989-02-13721725716716179,0007,160
1989-02-10728729721721136,0007,210
1989-02-09730740720730384,0007,300
1989-02-08735735716720365,0007,200
1989-02-07744745740740357,0007,400
1989-02-06742745742742355,0007,420
1989-02-03740750733735430,0007,350
1989-02-02741744738740262,0007,400
1989-02-01751751741741358,0007,410
1989-01-31760764747747504,0007,470
1989-01-307457607447601,075,0007,600
1989-01-28737745730730297,0007,300
1989-01-27730749729740554,0007,400
1989-01-26730730722725225,0007,250
1989-01-25735735720726397,0007,260
1989-01-24733735726735408,0007,350
1989-01-23749750725726643,0007,260
1989-01-207157407087401,258,0007,400
1989-01-19714714706713285,0007,130
1989-01-18706714706706331,0007,060
1989-01-17719719705710315,0007,100
1989-01-13690700686700458,0007,000
1989-01-12685685676685223,0006,850
1989-01-11678685676685284,0006,850
1989-01-10679680665675225,0006,750
1989-01-09665680665679222,0006,790
1989-01-06670670656665192,0006,650
1989-01-05690690675677181,0006,770
1989-01-0469069668568575,0006,850

分割・併合履歴 : [2016-09-28]1株→0.1株