1301 (株)極洋 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29142142140140117,0001,400
2000-12-2814114214114298,0001,420
2000-12-27141142140142499,0001,420
2000-12-26143143140142167,0001,420
2000-12-25142143140143185,0001,430
2000-12-22142143140140251,0001,400
2000-12-21142144140142507,0001,420
2000-12-20143144141141348,0001,410
2000-12-19143144142142199,0001,420
2000-12-18143144142142161,0001,420
2000-12-15147147143143195,0001,430
2000-12-14148148145145100,0001,450
2000-12-13147148145145233,0001,450
2000-12-12147147145145177,0001,450
2000-12-11145146143143219,0001,430
2000-12-081421441421422,049,0001,420
2000-12-07143144142142232,0001,420
2000-12-06144145143143215,0001,430
2000-12-05144145143143446,0001,430
2000-12-04149149144146549,0001,460
2000-12-01147149145147493,0001,470
2000-11-30141147141146420,0001,460
2000-11-2914214214114179,0001,410
2000-11-28141143141141134,0001,410
2000-11-27141143140143149,0001,430
2000-11-24139143139140154,0001,400
2000-11-22142142139140157,0001,400
2000-11-21141141140140146,0001,400
2000-11-20143143140142162,0001,420
2000-11-17143144141141158,0001,410
2000-11-16143144141141133,0001,410
2000-11-1514514514114386,0001,430
2000-11-1414014313814394,0001,430
2000-11-13142142138138188,0001,380
2000-11-10140146140143532,0001,430
2000-11-09145147139139429,0001,390
2000-11-08145146143145212,0001,450
2000-11-07143145139145172,0001,450
2000-11-06139143135143162,0001,430
2000-11-02140142137138160,0001,380
2000-11-01135140135139118,0001,390
2000-10-31138138135138171,0001,380
2000-10-30135138132138260,0001,380
2000-10-27138140132132386,0001,320
2000-10-26135142133142226,0001,420
2000-10-25134136132136161,0001,360
2000-10-2413313413213474,0001,340
2000-10-23133134132132112,0001,320
2000-10-20135135132133341,0001,330
2000-10-19136136133134148,0001,340
2000-10-18137137134136182,0001,360
2000-10-17136138134136176,0001,360
2000-10-16136136134136179,0001,360
2000-10-13136137135135515,0001,350
2000-10-12135138135138145,0001,380
2000-10-11138138135137166,0001,370
2000-10-10139140135135156,0001,350
2000-10-06141141138140103,0001,400
2000-10-05138142138141158,0001,410
2000-10-04138141137141162,0001,410
2000-10-03140140138138114,0001,380
2000-10-02139139137139138,0001,390
2000-09-29140142138138214,0001,380
2000-09-28142142140141165,0001,410
2000-09-27142142140142165,0001,420
2000-09-26142142140142106,0001,420
2000-09-25140142139142139,0001,420
2000-09-22139142139142138,0001,420
2000-09-21141142139139157,0001,390
2000-09-20142142140141194,0001,410
2000-09-19140142140140160,0001,400
2000-09-18141141134139232,0001,390
2000-09-14144144140143269,0001,430
2000-09-13144144142144110,0001,440
2000-09-12143143141143135,0001,430
2000-09-11144144141142134,0001,420
2000-09-081441451411421,246,0001,420
2000-09-0714414414214378,0001,430
2000-09-06144145142144115,0001,440
2000-09-05143144142142104,0001,420
2000-09-04142144141141124,0001,410
2000-09-01143144142142104,0001,420
2000-08-31144145142145157,0001,450
2000-08-30146146142142170,0001,420
2000-08-29144146143144149,0001,440
2000-08-28145147144146161,0001,460
2000-08-25145148143146137,0001,460
2000-08-24143149143147289,0001,470
2000-08-23146148142142175,0001,420
2000-08-22144151143151195,0001,510
2000-08-21144144142143119,0001,430
2000-08-18143145141145256,0001,450
2000-08-17142144142143147,0001,430
2000-08-16142144142144103,0001,440
2000-08-15143145141144211,0001,440
2000-08-14144146143143111,0001,430
2000-08-11144146143144709,0001,440
2000-08-10143146143146111,0001,460
2000-08-09143145141145119,0001,450
2000-08-08143144141142164,0001,420
2000-08-07142145142144119,0001,440
2000-08-04143144141144243,0001,440
2000-08-03142145142142203,0001,420
2000-08-0214314514314556,0001,450
2000-08-01141143140142187,0001,420
2000-07-31145146142142173,0001,420
2000-07-28148149145146163,0001,460
2000-07-27148150145148225,0001,480
2000-07-2615015014614699,0001,460
2000-07-25145151145151135,0001,510
2000-07-24150150145145198,0001,450
2000-07-2115315414915187,0001,510
2000-07-19151151147148261,0001,480
2000-07-18153156151152199,0001,520
2000-07-17154159154157140,0001,570
2000-07-14151160151157451,0001,570
2000-07-13159159152153324,0001,530
2000-07-12159159156158243,0001,580
2000-07-11157161156157179,0001,570
2000-07-10160160157157122,0001,570
2000-07-07159160156160238,0001,600
2000-07-06161162158160164,0001,600
2000-07-05166166160161308,0001,610
2000-07-04169169165165553,0001,650
2000-07-03165168163167570,0001,670
2000-06-30163164160163278,0001,630
2000-06-29162164160161200,0001,610
2000-06-28164168162164531,0001,640
2000-06-27156164155163816,0001,630
2000-06-26154156150155503,0001,550
2000-06-23149154149152222,0001,520
2000-06-22150154148149248,0001,490
2000-06-21151154150154209,0001,540
2000-06-20154155151154151,0001,540
2000-06-19158159153153165,0001,530
2000-06-16154159153156707,0001,560
2000-06-15152154151151242,0001,510
2000-06-14155155151154293,0001,540
2000-06-13153154150154310,0001,540
2000-06-12148151147150386,0001,500
2000-06-091411491411441,530,0001,440
2000-06-08146147145145142,0001,450
2000-06-07142145141144238,0001,440
2000-06-06141142141141118,0001,410
2000-06-05141143141142130,0001,420
2000-06-02141144141143201,0001,430
2000-06-0114114514114595,0001,450
2000-05-31139143139140125,0001,400
2000-05-30144144141142118,0001,420
2000-05-29139146139146219,0001,460
2000-05-26144145142142204,0001,420
2000-05-25145146143146143,0001,460
2000-05-24146147144144215,0001,440
2000-05-23147147145147152,0001,470
2000-05-22147147143147293,0001,470
2000-05-19147148142142361,0001,420
2000-05-18143152141147369,0001,470
2000-05-17143143141142111,0001,420
2000-05-16145146143143113,0001,430
2000-05-15147150142145165,0001,450
2000-05-12145145141142927,0001,420
2000-05-11144147142145206,0001,450
2000-05-10144147143147307,0001,470
2000-05-09140145139144386,0001,440
2000-05-08139140135138201,0001,380
2000-05-0213313613313598,0001,350
2000-05-01134135132133120,0001,330
2000-04-28133137130130271,0001,300
2000-04-27134136132135293,0001,350
2000-04-26138138133134548,0001,340
2000-04-25138143135137363,0001,370
2000-04-241391431351401,035,0001,400
2000-04-211391421111232,160,0001,230
2000-04-20145148138138943,0001,380
2000-04-191401511381491,015,0001,490
2000-04-18145151137144709,0001,440
2000-04-17143160143152562,0001,520
2000-04-14158160155158701,0001,580
2000-04-13155160155158436,0001,580
2000-04-12152155151155249,0001,550
2000-04-1115315415115289,0001,520
2000-04-10153154151153115,0001,530
2000-04-07155155151153128,0001,530
2000-04-06152155149155282,0001,550
2000-04-05148152148152186,0001,520
2000-04-04152152147150229,0001,500
2000-04-03146153146150298,0001,500
2000-03-31147149141145245,0001,450
2000-03-30146149142143344,0001,430
2000-03-29150152148148129,0001,480
2000-03-28152154146153156,0001,530
2000-03-27154156146152582,0001,520
2000-03-24148154148154395,0001,540
2000-03-23150150146147155,0001,470
2000-03-22143154143154191,0001,540
2000-03-21149149144146107,0001,460
2000-03-17147151142151241,0001,510
2000-03-16151154145147207,0001,470
2000-03-15154154150151193,0001,510
2000-03-14157158150153269,0001,530
2000-03-13150158150158467,0001,580
2000-03-101531531461471,890,0001,470
2000-03-09144150144145273,0001,450
2000-03-08145149143145175,0001,450
2000-03-07146150143150406,0001,500
2000-03-06139148136147397,0001,470
2000-03-03133137133136160,0001,360
2000-03-02131135131133188,0001,330
2000-03-01131135131133143,0001,330
2000-02-29131135131135198,0001,350
2000-02-28132134130132187,0001,320
2000-02-25134137130137643,0001,370
2000-02-24138140134134284,0001,340
2000-02-23138141138138181,0001,380
2000-02-22140142139139410,0001,390
2000-02-21145145141141112,0001,410
2000-02-18142148140141340,0001,410
2000-02-17148151143143176,0001,430
2000-02-16146153144153352,0001,530
2000-02-15140148140147303,0001,470
2000-02-14145147142144180,0001,440
2000-02-10142146142142430,0001,420
2000-02-09146146138144182,0001,440
2000-02-08138147138147135,0001,470
2000-02-07139142138141132,0001,410
2000-02-04141142138138246,0001,380
2000-02-03142143140140130,0001,400
2000-02-02145145140140274,0001,400
2000-02-01141146140141198,0001,410
2000-01-31142144138144217,0001,440
2000-01-28142148138140463,0001,400
2000-01-27142147141143199,0001,430
2000-01-26147147142143146,0001,430
2000-01-25146152142144275,0001,440
2000-01-24153157147147152,0001,470
2000-01-21156160151153337,0001,530
2000-01-20157164154163388,0001,630
2000-01-19147157147152173,0001,520
2000-01-18157157147152195,0001,520
2000-01-17145163144160391,0001,600
2000-01-14140145138141493,0001,410
2000-01-13138143137139183,0001,390
2000-01-12136138135137251,0001,370
2000-01-11137138135135236,0001,350
2000-01-07138141136137211,0001,370
2000-01-06136138135135194,0001,350
2000-01-05137145135135218,0001,350
2000-01-04135135133133163,0001,330

分割・併合履歴 : [2016-09-28]1株→0.1株