1301 (株)極洋 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30114114113113271,0001,130
2002-12-271151171141151,027,0001,150
2002-12-26112115112114776,0001,140
2002-12-25112115112112855,0001,120
2002-12-24111113110112442,0001,120
2002-12-20111111109110260,0001,100
2002-12-19109111108111322,0001,110
2002-12-18110112109109325,0001,090
2002-12-17114114110110443,0001,100
2002-12-161101141091121,167,0001,120
2002-12-13107113106110816,0001,100
2002-12-12110111109109252,0001,090
2002-12-11113113110110290,0001,100
2002-12-10110113110113315,0001,130
2002-12-09110113110111164,0001,110
2002-12-06113113110111416,0001,110
2002-12-05115115112113370,0001,130
2002-12-04110115109115954,0001,150
2002-12-03114114111113421,0001,130
2002-12-02112116112113920,0001,130
2002-11-29111113110110566,0001,100
2002-11-281091131081111,207,0001,110
2002-11-271041101041071,744,0001,070
2002-11-26105106103105445,0001,050
2002-11-25103106102106737,0001,060
2002-11-22102103101103503,0001,030
2002-11-21102102100102174,0001,020
2002-11-2095105941021,214,0001,020
2002-11-1996979495513,000950
2002-11-181001009798359,000980
2002-11-159810198100503,0001,000
2002-11-14991009697411,000970
2002-11-139910199100163,0001,000
2002-11-129910098100367,0001,000
2002-11-1110110199100201,0001,000
2002-11-08103103102103212,0001,030
2002-11-07102103101103178,0001,030
2002-11-06101102100101340,0001,010
2002-11-05100101100100140,0001,000
2002-11-0110010198101266,0001,010
2002-10-31103103100100200,0001,000
2002-10-30100103100103301,0001,030
2002-10-2910010199100100,0001,000
2002-10-2810010098100156,0001,000
2002-10-259810098100304,0001,000
2002-10-241011019899156,000990
2002-10-239910199101223,0001,010
2002-10-22103103100101354,0001,010
2002-10-21104104102103312,0001,030
2002-10-18104105103103945,0001,030
2002-10-171011041001031,233,0001,030
2002-10-1699101981001,403,0001,000
2002-10-15979896981,090,000980
2002-10-1110010095961,327,000960
2002-10-10989994981,135,000980
2002-10-0910410499100966,0001,000
2002-10-0896105951042,612,0001,040
2002-10-0799999697537,000970
2002-10-0410210399101926,0001,010
2002-10-031021031001022,005,0001,020
2002-10-021071071021035,938,0001,030
2002-10-011041051021044,847,0001,040
2002-09-301041061041061,054,0001,060
2002-09-27106107105105863,0001,050
2002-09-26110111106107786,0001,070
2002-09-25110112109110299,0001,100
2002-09-24112112110112263,0001,120
2002-09-20114115113114324,0001,140
2002-09-19115116112116790,0001,160
2002-09-18110112109112378,0001,120
2002-09-17109112108112474,0001,120
2002-09-131061091061072,521,0001,070
2002-09-12108110106108371,0001,080
2002-09-11108110108109171,0001,090
2002-09-10110111108108496,0001,080
2002-09-09107110106109820,0001,090
2002-09-061051081041061,281,0001,060
2002-09-05115115112112352,0001,120
2002-09-04115117114116289,0001,160
2002-09-03120120117117327,0001,170
2002-09-02121121118120220,0001,200
2002-08-30121122120122142,0001,220
2002-08-29122124121123182,0001,230
2002-08-28124124122124110,0001,240
2002-08-27125125122122121,0001,220
2002-08-26121125120125285,0001,250
2002-08-23121122120122210,0001,220
2002-08-22121123120121212,0001,210
2002-08-21120123120121253,0001,210
2002-08-20123123121121179,0001,210
2002-08-19124124118122515,0001,220
2002-08-16125126124125191,0001,250
2002-08-15125126124126168,0001,260
2002-08-14122124122123124,0001,230
2002-08-13126129123124334,0001,240
2002-08-12129130127127134,0001,270
2002-08-09129131129130520,0001,300
2002-08-08130131129130109,0001,300
2002-08-07129130127130218,0001,300
2002-08-06128129126129206,0001,290
2002-08-05127129126129167,0001,290
2002-08-02127128126127122,0001,270
2002-08-01130130127129196,0001,290
2002-07-31131131127129205,0001,290
2002-07-30131131129130189,0001,300
2002-07-29129131128129293,0001,290
2002-07-26129130127128246,0001,280
2002-07-25131131129131232,0001,310
2002-07-24130131128129212,0001,290
2002-07-23129131129130150,0001,300
2002-07-22130131129129242,0001,290
2002-07-19134134129129434,0001,290
2002-07-18131134131134362,0001,340
2002-07-17131132130132230,0001,320
2002-07-16132133130130188,0001,300
2002-07-15133133130131327,0001,310
2002-07-12135135132133653,0001,330
2002-07-11133135132132266,0001,320
2002-07-10135138134134262,0001,340
2002-07-09135138134136222,0001,360
2002-07-08137138133133239,0001,330
2002-07-05135139135137430,0001,370
2002-07-04134136134134138,0001,340
2002-07-03132136131136297,0001,360
2002-07-02130132130132207,0001,320
2002-07-01131133130130161,0001,300
2002-06-28132133130133229,0001,330
2002-06-27130131128131214,0001,310
2002-06-26130131128128408,0001,280
2002-06-25128132128132356,0001,320
2002-06-24129130128128166,0001,280
2002-06-21131132130130255,0001,300
2002-06-20131132130130351,0001,300
2002-06-19132134130130294,0001,300
2002-06-18134134132133302,0001,330
2002-06-17135136132132221,0001,320
2002-06-141371371351351,984,0001,350
2002-06-13138139136136210,0001,360
2002-06-12138139137138277,0001,380
2002-06-11139140138139124,0001,390
2002-06-10139140138138154,0001,380
2002-06-07137139136138231,0001,380
2002-06-06140142138139277,0001,390
2002-06-05142143139140218,0001,400
2002-06-04144144142142242,0001,420
2002-06-03145145142143222,0001,430
2002-05-31142145142143289,0001,430
2002-05-30143145142142364,0001,420
2002-05-29145146144145248,0001,450
2002-05-28146147144146290,0001,460
2002-05-27144147144146489,0001,460
2002-05-24147147144144231,0001,440
2002-05-23151152145147229,0001,470
2002-05-22144152144149732,0001,490
2002-05-21142143142142263,0001,420
2002-05-20144145143144174,0001,440
2002-05-17142144140142344,0001,420
2002-05-16141141138140115,0001,400
2002-05-15140142138141296,0001,410
2002-05-1413913913713985,0001,390
2002-05-13136138135137119,0001,370
2002-05-10138139137137199,0001,370
2002-05-09140141137139234,0001,390
2002-05-08135140135139303,0001,390
2002-05-07135136131132205,0001,320
2002-05-02137137135136125,0001,360
2002-05-01137138136136174,0001,360
2002-04-30136138136138107,0001,380
2002-04-26138138135137154,0001,370
2002-04-2513813913713793,0001,370
2002-04-24139140137138169,0001,380
2002-04-23140141139139211,0001,390
2002-04-22142143140140253,0001,400
2002-04-19141141139140182,0001,400
2002-04-18140142139139205,0001,390
2002-04-17140142139142256,0001,420
2002-04-16137142137142274,0001,420
2002-04-15139141137137204,0001,370
2002-04-12140142137137446,0001,370
2002-04-11144144141141232,0001,410
2002-04-10143145142145178,0001,450
2002-04-09143144141142129,0001,420
2002-04-08144145143144133,0001,440
2002-04-05145146143145103,0001,450
2002-04-04140145140145281,0001,450
2002-04-03138143135143408,0001,430
2002-04-02139140137140137,0001,400
2002-04-01143143136136122,0001,360
2002-03-29145145139143201,0001,430
2002-03-28145145142145137,0001,450
2002-03-27142147141147119,0001,470
2002-03-26145149142142235,0001,420
2002-03-25142146142144343,0001,440
2002-03-22146146142143183,0001,430
2002-03-20148148144144180,0001,440
2002-03-19144149144148250,0001,480
2002-03-18146147145145154,0001,450
2002-03-15145147145147133,0001,470
2002-03-14145147144147203,0001,470
2002-03-13150150144144414,0001,440
2002-03-12149150148148268,0001,480
2002-03-11145149144148367,0001,480
2002-03-081501501431471,984,0001,470
2002-03-07149149147147268,0001,470
2002-03-06146150145145368,0001,450
2002-03-05147147141143352,0001,430
2002-03-04142147142147487,0001,470
2002-03-01137141136141251,0001,410
2002-02-28137140137137245,0001,370
2002-02-27134140134140404,0001,400
2002-02-26134135131133315,0001,330
2002-02-25136137131131305,0001,310
2002-02-22135137133137248,0001,370
2002-02-21132135130135259,0001,350
2002-02-20132133130130246,0001,300
2002-02-19136136131131262,0001,310
2002-02-18133136133135212,0001,350
2002-02-15135135132133321,0001,330
2002-02-14132135132132311,0001,320
2002-02-13127132127131264,0001,310
2002-02-12128129127127289,0001,270
2002-02-081261291251271,018,0001,270
2002-02-07126128125127194,0001,270
2002-02-06128128125125309,0001,250
2002-02-05128131126126309,0001,260
2002-02-04128129127128174,0001,280
2002-02-01127129127127230,0001,270
2002-01-31126128125126203,0001,260
2002-01-30126127125127159,0001,270
2002-01-29126128126126130,0001,260
2002-01-28127128126126200,0001,260
2002-01-25127128125125285,0001,250
2002-01-24128130126127266,0001,270
2002-01-23126129126128184,0001,280
2002-01-22128130126126231,0001,260
2002-01-21128129125126165,0001,260
2002-01-18125126124125194,0001,250
2002-01-17127128124125238,0001,250
2002-01-16127129125126129,0001,260
2002-01-15128129127127120,0001,270
2002-01-11132133129129330,0001,290
2002-01-10133134130131137,0001,310
2002-01-09133135132133140,0001,330
2002-01-08132135130130179,0001,300
2002-01-07130134129134170,0001,340
2002-01-04130130129129118,0001,290

分割・併合履歴 : [2016-09-28]1株→0.1株