1301 (株)極洋 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29547554541541165,0005,410
1995-12-28543549536547224,0005,470
1995-12-27540540534535306,0005,350
1995-12-26539541531533151,0005,330
1995-12-25540545530530203,0005,300
1995-12-22532540531540311,0005,400
1995-12-21538547528528292,0005,280
1995-12-20536547532538282,0005,380
1995-12-19530539525529364,0005,290
1995-12-18537541531531323,0005,310
1995-12-15546548535539405,0005,390
1995-12-14545553543543332,0005,430
1995-12-13550555545545226,0005,450
1995-12-12551555547550299,0005,500
1995-12-11559559545558288,0005,580
1995-12-085595595415591,828,0005,590
1995-12-07539549535549323,0005,490
1995-12-06536543535540277,0005,400
1995-12-05540543535538326,0005,380
1995-12-04550550540543362,0005,430
1995-12-01545552542542462,0005,420
1995-11-30554558547547315,0005,470
1995-11-29545555545555400,0005,550
1995-11-28551558550552333,0005,520
1995-11-27546562546555380,0005,550
1995-11-24549551545551290,0005,510
1995-11-22551557548548286,0005,480
1995-11-21552558550557377,0005,570
1995-11-20563563552552257,0005,520
1995-11-17565565548560343,0005,600
1995-11-16546559546555487,0005,550
1995-11-15550559545549536,0005,490
1995-11-14574578552556995,0005,560
1995-11-135916035705723,855,0005,720
1995-11-105475825435811,769,0005,810
1995-11-09548560548550527,0005,500
1995-11-08559561548548511,0005,480
1995-11-07579582550565966,0005,650
1995-11-065475855475701,143,0005,700
1995-11-02526559526547737,0005,470
1995-11-01529535525526760,0005,260
1995-10-315345365205301,803,0005,300
1995-10-305565605355361,935,0005,360
1995-10-275605745555601,242,0005,600
1995-10-265655705615661,069,0005,660
1995-10-25570578565569909,0005,690
1995-10-24587587571578903,0005,780
1995-10-23580594579587923,0005,870
1995-10-20576585576580741,0005,800
1995-10-19583590576578955,0005,780
1995-10-185945945755851,482,0005,850
1995-10-176266315855876,488,0005,870
1995-10-165936165936162,470,0006,160
1995-10-13580590580584770,0005,840
1995-10-125855945765851,039,0005,850
1995-10-116056195855852,745,0005,850
1995-10-095966055876051,354,0006,050
1995-10-065866005825872,011,0005,870
1995-10-055785785625661,034,0005,660
1995-10-045785795605601,127,0005,600
1995-10-035705805665761,100,0005,760
1995-10-025775895655661,259,0005,660
1995-09-295825945705721,667,0005,720
1995-09-28586594578580857,0005,800
1995-09-276016015765941,569,0005,940
1995-09-266236355925956,273,0005,950
1995-09-255836165816094,482,0006,090
1995-09-225716055715833,078,0005,830
1995-09-215455935415892,242,0005,890
1995-09-205715745485481,045,0005,480
1995-09-195535765535701,022,0005,700
1995-09-185845855625621,065,0005,620
1995-09-146016025805841,430,0005,840
1995-09-135786095785914,958,0005,910
1995-09-126116295765766,929,0005,760
1995-09-115606115546085,590,0006,080
1995-09-085635805505506,400,0005,500
1995-09-075025435025362,514,0005,360
1995-09-065195255055051,197,0005,050
1995-09-054905134865091,771,0005,090
1995-09-045215304905001,990,0005,000
1995-09-015245305065212,225,0005,210
1995-08-315325505075142,571,0005,140
1995-08-305315655305423,326,0005,420
1995-08-295495695355417,150,0005,410
1995-08-285055404915349,202,0005,340
1995-08-253804603804603,027,0004,600
1995-08-24363380363380202,0003,800
1995-08-23366373361367153,0003,670
1995-08-22371377361361193,0003,610
1995-08-21372375365370200,0003,700
1995-08-18367376361370305,0003,700
1995-08-17372380364366299,0003,660
1995-08-16370380367375582,0003,750
1995-08-15346365346365246,0003,650
1995-08-1434735734634764,0003,470
1995-08-11356357344344369,0003,440
1995-08-1035135334234282,0003,420
1995-08-09356358353353121,0003,530
1995-08-08351356344356100,0003,560
1995-08-07357357352356173,0003,560
1995-08-04352357352355226,0003,550
1995-08-03360360350357189,0003,570
1995-08-02342360342358138,0003,580
1995-08-01360360341341169,0003,410
1995-07-31358360355355206,0003,550
1995-07-28348359348355186,0003,550
1995-07-27340355340355198,0003,550
1995-07-26345355338355118,0003,550
1995-07-2534835834034095,0003,400
1995-07-24358359343358104,0003,580
1995-07-21359360349359100,0003,590
1995-07-2034136034135095,0003,500
1995-07-1935435734634786,0003,470
1995-07-1836636934436491,0003,640
1995-07-17359365355365273,0003,650
1995-07-14353358351353341,0003,530
1995-07-13360360338338149,0003,380
1995-07-12359365350359187,0003,590
1995-07-11346360341359254,0003,590
1995-07-10351360345345369,0003,450
1995-07-07324354323347466,0003,470
1995-07-06307320303320187,0003,200
1995-07-0531532031031175,0003,110
1995-07-0431032030332076,0003,200
1995-07-03303306300305152,0003,050
1995-06-30305309302302126,0003,020
1995-06-29313318301310186,0003,100
1995-06-28308309302303125,0003,030
1995-06-27323323307308148,0003,080
1995-06-26325326325325105,0003,250
1995-06-2332532532032599,0003,250
1995-06-22312318311318157,0003,180
1995-06-21322323310323128,0003,230
1995-06-20311311303308321,0003,080
1995-06-19304320300306115,0003,060
1995-06-16320320301303199,0003,030
1995-06-15310315300315181,0003,150
1995-06-14310318310310147,0003,100
1995-06-13311318311311221,0003,110
1995-06-12316316305311153,0003,110
1995-06-093163283153181,160,0003,180
1995-06-0833433632532868,0003,280
1995-06-07331337331336116,0003,360
1995-06-0635035233133170,0003,310
1995-06-05353355346350134,0003,500
1995-06-02336355336353127,0003,530
1995-06-01325336320336106,0003,360
1995-05-31340345316320153,0003,200
1995-05-3033134033134092,0003,400
1995-05-2932633232533274,0003,320
1995-05-26325336325336129,0003,360
1995-05-25341344330341139,0003,410
1995-05-24342350341341125,0003,410
1995-05-23341345335342112,0003,420
1995-05-22341342330336131,0003,360
1995-05-19340348338343276,0003,430
1995-05-18351355343345126,0003,450
1995-05-17353360353356112,0003,560
1995-05-1636036535936384,0003,630
1995-05-15364374358370110,0003,700
1995-05-12370374360361263,0003,610
1995-05-1136736735836054,0003,600
1995-05-10365375365372156,0003,720
1995-05-09375375366366149,0003,660
1995-05-08369378369375166,0003,750
1995-05-02346368346368201,0003,680
1995-05-0135235534635454,0003,540
1995-04-28357363355355140,0003,550
1995-04-2736436736236788,0003,670
1995-04-26367368361362107,0003,620
1995-04-25368370360368242,0003,680
1995-04-24360366358363172,0003,630
1995-04-21355370350370332,0003,700
1995-04-20345355345355231,0003,550
1995-04-19343348336348172,0003,480
1995-04-18339348335348116,0003,480
1995-04-17326335326335157,0003,350
1995-04-14351355336336542,0003,360
1995-04-13345356341346135,0003,460
1995-04-12341349340342368,0003,420
1995-04-11351359340356154,0003,560
1995-04-10330350321346202,0003,460
1995-04-07334340332333117,0003,330
1995-04-06340346335339153,0003,390
1995-04-05326340322340148,0003,400
1995-04-04326340315325402,0003,250
1995-04-03330333325326353,0003,260
1995-03-31362367340340263,0003,400
1995-03-3035035534935272,0003,520
1995-03-29363363345349144,0003,490
1995-03-28361370354363103,0003,630
1995-03-27350360344356198,0003,560
1995-03-24347350336350170,0003,500
1995-03-23350351340347159,0003,470
1995-03-22346351335335248,0003,350
1995-03-20340351340351166,0003,510
1995-03-17368369342350145,0003,500
1995-03-16367370364367117,0003,670
1995-03-15353380351372202,0003,720
1995-03-14356356340348186,0003,480
1995-03-13341356338356192,0003,560
1995-03-103493523353351,397,0003,350
1995-03-0935535534534963,0003,490
1995-03-08353353340340188,0003,400
1995-03-0735535535035332,0003,530
1995-03-0634935734535071,0003,500
1995-03-0334635934635360,0003,530
1995-03-02352359350351173,0003,510
1995-03-01352352336342309,0003,420
1995-02-28352360352352133,0003,520
1995-02-27355363346351226,0003,510
1995-02-24383387363363120,0003,630
1995-02-23394394378378154,0003,780
1995-02-22395399392392221,0003,920
1995-02-21394398393395463,0003,950
1995-02-2039739739339469,0003,940
1995-02-17389399387398266,0003,980
1995-02-16394398383393101,0003,930
1995-02-1539839939239960,0003,990
1995-02-1439639639239690,0003,960
1995-02-1339940039839980,0003,990
1995-02-10390399384398235,0003,980
1995-02-09382395381390347,0003,900
1995-02-0838338437638379,0003,830
1995-02-0738838837638438,0003,840
1995-02-06399399388390172,0003,900
1995-02-0339039438939070,0003,900
1995-02-0239840038838872,0003,880
1995-02-01388400388398154,0003,980
1995-01-31372386370386166,0003,860
1995-01-30367381366372186,0003,720
1995-01-27374380365366150,0003,660
1995-01-26375381370374108,0003,740
1995-01-25377382373373180,0003,730
1995-01-24365380358372276,0003,720
1995-01-23402403360365189,0003,650
1995-01-20410410402409139,0004,090
1995-01-19410413403410167,0004,100
1995-01-18405406401406121,0004,060
1995-01-1740840840240775,0004,070
1995-01-13409409404408436,0004,080
1995-01-1240740840140459,0004,040
1995-01-1140341039940275,0004,020
1995-01-1040140739840368,0004,030
1995-01-09408410404406106,0004,060
1995-01-06407407400403167,0004,030
1995-01-0541241240340974,0004,090
1995-01-0440740740540525,0004,050

分割・併合履歴 : [2016-09-28]1株→0.1株