1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2004年

1301 (株)極洋 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30204205203204515,0002,040
2004-12-29201204201204786,0002,040
2004-12-28199200199200235,0002,000
2004-12-27200200198200287,0002,000
2004-12-24199201199199460,0001,990
2004-12-22198201197201411,0002,010
2004-12-21196199195198506,0001,980
2004-12-20195196195196513,0001,960
2004-12-17192194192193292,0001,930
2004-12-16194194192193323,0001,930
2004-12-15195195193194234,0001,940
2004-12-14194196192194557,0001,940
2004-12-13198198194195430,0001,950
2004-12-10197197196197355,0001,970
2004-12-09199200196197387,0001,970
2004-12-08199200199199293,0001,990
2004-12-07201201199201360,0002,010
2004-12-06201203200201219,0002,010
2004-12-03203203202202184,0002,020
2004-12-02202203201203378,0002,030
2004-12-01203203199202720,0002,020
2004-11-30203204203203180,0002,030
2004-11-29202204202203174,0002,030
2004-11-26205205202202173,0002,020
2004-11-25204205203204278,0002,040
2004-11-24201204201203450,0002,030
2004-11-22200201198201576,0002,010
2004-11-19206207201203703,0002,030
2004-11-18206207205205242,0002,050
2004-11-17207207205206292,0002,060
2004-11-16210210206206502,0002,060
2004-11-152082102062101,539,0002,100
2004-11-122062092052081,490,0002,080
2004-11-11207207203204911,0002,040
2004-11-10204208203207634,0002,070
2004-11-09204206203204472,0002,040
2004-11-082092102042051,245,0002,050
2004-11-052022082022082,108,0002,080
2004-11-04203203201203414,0002,030
2004-11-02201202200201279,0002,010
2004-11-01199202198200421,0002,000
2004-10-29200201197199606,0001,990
2004-10-28203203199201779,0002,010
2004-10-272032052012011,001,0002,010
2004-10-26202203201203693,0002,030
2004-10-25200202198201426,0002,010
2004-10-22204204202203560,0002,030
2004-10-212032062022021,957,0002,020
2004-10-202032072012022,825,0002,020
2004-10-192022032002021,365,0002,020
2004-10-181962031952032,231,0002,030
2004-10-15192194191194645,0001,940
2004-10-141981981931951,129,0001,950
2004-10-13198201197200750,0002,000
2004-10-12200201197198431,0001,980
2004-10-08199202199200817,0002,000
2004-10-072042062002002,218,0002,000
2004-10-062022041992042,718,0002,040
2004-10-051982011952011,376,0002,010
2004-10-04200200197197812,0001,970
2004-10-011962011951991,551,0001,990
2004-09-30194196191195675,0001,950
2004-09-29196197192193536,0001,930
2004-09-281921991911972,299,0001,970
2004-09-27190190185188317,0001,880
2004-09-24188188185188626,0001,880
2004-09-22190192189190628,0001,900
2004-09-21194194187188924,0001,880
2004-09-17196196194195383,0001,950
2004-09-16198198195195968,0001,950
2004-09-152032032002011,303,0002,010
2004-09-142012041992021,678,0002,020
2004-09-131982041982013,507,0002,010
2004-09-101992011941961,233,0001,960
2004-09-09198202196201742,0002,010
2004-09-08200200198198701,0001,980
2004-09-071962021961982,007,0001,980
2004-09-06195199191196953,0001,960
2004-09-03195195193194252,0001,940
2004-09-02195196192194446,0001,940
2004-09-011911971911931,247,0001,930
2004-08-3119119219019092,0001,900
2004-08-30193193191192153,0001,920
2004-08-2719219219119189,0001,910
2004-08-26193193191191184,0001,910
2004-08-25189192189192440,0001,920
2004-08-24190190189189165,0001,890
2004-08-23190191189189209,0001,890
2004-08-20187191186188427,0001,880
2004-08-19185187184186315,0001,860
2004-08-18184185183184143,0001,840
2004-08-1718318418318497,0001,840
2004-08-16182184181182141,0001,820
2004-08-13184185183183284,0001,830
2004-08-12185186184185135,0001,850
2004-08-11186187184187192,0001,870
2004-08-10184184182183193,0001,830
2004-08-09181182180182198,0001,820
2004-08-06182184182184179,0001,840
2004-08-05184186183185209,0001,850
2004-08-04187187182184515,0001,840
2004-08-03191191187188217,0001,880
2004-08-02189191188190232,0001,900
2004-07-30187189186189235,0001,890
2004-07-29189189186186183,0001,860
2004-07-28188189187189302,0001,890
2004-07-27187190185187658,0001,870
2004-07-26187189186186282,0001,860
2004-07-23192192188190394,0001,900
2004-07-22191193190192303,0001,920
2004-07-21193194192194153,0001,940
2004-07-20195195192192236,0001,920
2004-07-16192194191192220,0001,920
2004-07-15195196192193350,0001,930
2004-07-14199200196196359,0001,960
2004-07-13196198194198477,0001,980
2004-07-12195195193195498,0001,950
2004-07-09190191188191874,0001,910
2004-07-08195195190191496,0001,910
2004-07-07195195191193470,0001,930
2004-07-06198198196196254,0001,960
2004-07-05197198196196369,0001,960
2004-07-02201201198199425,0001,990
2004-07-01204204202202302,0002,020
2004-06-30204204201204455,0002,040
2004-06-29202204202204578,0002,040
2004-06-28205205202204359,0002,040
2004-06-25205206203205654,0002,050
2004-06-24206207204205706,0002,050
2004-06-232042092012041,736,0002,040
2004-06-22203203200203447,0002,030
2004-06-21204205203204995,0002,040
2004-06-182052052002021,257,0002,020
2004-06-172052102032075,922,0002,070
2004-06-161982011972012,458,0002,010
2004-06-15199199196196575,0001,960
2004-06-14200201198198821,0001,980
2004-06-112012021961991,625,0001,990
2004-06-102022052002022,966,0002,020
2004-06-091972041972025,341,0002,020
2004-06-08193193191192735,0001,920
2004-06-071941951911911,297,0001,910
2004-06-04187190187187790,0001,870
2004-06-031781961781902,765,0001,900
2004-06-02180180178178276,0001,780
2004-06-01178180178180181,0001,800
2004-05-31177180177179323,0001,790
2004-05-28181181179179251,0001,790
2004-05-27183183181181227,0001,810
2004-05-26182184182182250,0001,820
2004-05-25185185180181362,0001,810
2004-05-24184186183185417,0001,850
2004-05-21179184179182242,0001,820
2004-05-20181183178181520,0001,810
2004-05-19175182175180362,0001,800
2004-05-18168176168174394,0001,740
2004-05-17179179168172874,0001,720
2004-05-14184185177179466,0001,790
2004-05-13186186180182355,0001,820
2004-05-12183186178186586,0001,860
2004-05-11173181171176866,0001,760
2004-05-10187189174175897,0001,750
2004-05-07189195186191636,0001,910
2004-05-06199201194194316,0001,940
2004-04-30201204198202774,0002,020
2004-04-28206207205205395,0002,050
2004-04-27209211206208543,0002,080
2004-04-26209211208209747,0002,090
2004-04-23211212207208613,0002,080
2004-04-22217218208208837,0002,080
2004-04-212072162052141,511,0002,140
2004-04-20210212206207583,0002,070
2004-04-19212213204208813,0002,080
2004-04-16215216209212829,0002,120
2004-04-152202232102112,992,0002,110
2004-04-142112172092172,684,0002,170
2004-04-132082152072132,224,0002,130
2004-04-122052062032051,104,0002,050
2004-04-09204206200201922,0002,010
2004-04-082102112062071,454,0002,070
2004-04-072142142092134,848,0002,130
2004-04-062022082002074,324,0002,070
2004-04-051962001951971,478,0001,970
2004-04-02194196194196490,0001,960
2004-04-01198198195196651,0001,960
2004-03-311961991951981,423,0001,980
2004-03-30193193190193728,0001,930
2004-03-29194195192194424,0001,940
2004-03-26195198194194982,0001,940
2004-03-252012021972001,246,0002,000
2004-03-242002021971982,011,0001,980
2004-03-231931991931952,717,0001,950
2004-03-221911971901931,577,0001,930
2004-03-19190191187190905,0001,900
2004-03-181931941901911,087,0001,910
2004-03-171901931901911,118,0001,910
2004-03-16190190188188428,0001,880
2004-03-15191192188189573,0001,890
2004-03-12189190187189666,0001,890
2004-03-11187191187190882,0001,900
2004-03-10189191189190463,0001,900
2004-03-09190193188192878,0001,920
2004-03-081871921871901,198,0001,900
2004-03-05187187183187786,0001,870
2004-03-041851881851871,072,0001,870
2004-03-031831881811842,222,0001,840
2004-03-02187187181182831,0001,820
2004-03-01183186183185864,0001,850
2004-02-27177181177181507,0001,810
2004-02-26177178175178663,0001,780
2004-02-25180181177177869,0001,770
2004-02-24183184181182336,0001,820
2004-02-23182185182183480,0001,830
2004-02-20185185182184366,0001,840
2004-02-19188188184185332,0001,850
2004-02-18188189187188617,0001,880
2004-02-171851891831891,062,0001,890
2004-02-16181184181184508,0001,840
2004-02-13181182181181301,0001,810
2004-02-12182184180181368,0001,810
2004-02-10181183180182336,0001,820
2004-02-09183185178181682,0001,810
2004-02-06184184180182339,0001,820
2004-02-05179184178183638,0001,830
2004-02-04187187182183989,0001,830
2004-02-03186188185186620,0001,860
2004-02-02185189184186811,0001,860
2004-01-30185186182183930,0001,830
2004-01-291951961851865,780,0001,860
2004-01-2818219818219411,395,0001,940
2004-01-27182183180181387,0001,810
2004-01-26183183180180561,0001,800
2004-01-231781841781821,793,0001,820
2004-01-22175177175177379,0001,770
2004-01-21177177174175314,0001,750
2004-01-20177178175176576,0001,760
2004-01-19177178175176470,0001,760
2004-01-16176177173176484,0001,760
2004-01-15182182176178902,0001,780
2004-01-141841871791804,074,0001,800
2004-01-131761831761823,749,0001,820
2004-01-09177177173173763,0001,730
2004-01-081761781731771,016,0001,770
2004-01-071671771671762,264,0001,760
2004-01-06170170166167475,0001,670
2004-01-05171172169169384,0001,690

分割・併合履歴 ： [2016-09-28]1株→0.1株