1301 (株)極洋 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30207210206209121,0002,090
2008-12-29208208204205106,0002,050
2008-12-26203208203208103,0002,080
2008-12-2520320320020370,0002,030
2008-12-24203205200202197,0002,020
2008-12-22207210204208188,0002,080
2008-12-19216216211211217,0002,110
2008-12-18215222215217823,0002,170
2008-12-17217217214216191,0002,160
2008-12-16214216212216238,0002,160
2008-12-15213218213216426,0002,160
2008-12-12211216211211375,0002,110
2008-12-11214216210216341,0002,160
2008-12-10208213207213351,0002,130
2008-12-09212213207211342,0002,110
2008-12-08204212204211320,0002,110
2008-12-05208208202206306,0002,060
2008-12-04212213205207346,0002,070
2008-12-03210212208211288,0002,110
2008-12-02209210207207347,0002,070
2008-12-01212213210213293,0002,130
2008-11-28214214211212176,0002,120
2008-11-27210217210213738,0002,130
2008-11-26206210206210324,0002,100
2008-11-25211213206210349,0002,100
2008-11-21200208199208566,0002,080
2008-11-20210210204204544,0002,040
2008-11-19210210206209568,0002,090
2008-11-18205210204210511,0002,100
2008-11-17203209202206322,0002,060
2008-11-14211213202206441,0002,060
2008-11-13200207199206480,0002,060
2008-11-12205210205208444,0002,080
2008-11-11206213204210963,0002,100
2008-11-10202206202204520,0002,040
2008-11-07197203196198757,0001,980
2008-11-06197204196204787,0002,040
2008-11-05201202195202855,0002,020
2008-11-04188195185193743,0001,930
2008-10-31187187178179737,0001,790
2008-10-30173180170180757,0001,800
2008-10-29170177166171767,0001,710
2008-10-28145165144165608,0001,650
2008-10-27160161147149603,0001,490
2008-10-24167169157163539,0001,630
2008-10-231681711601691,202,0001,690
2008-10-221701781691711,028,0001,710
2008-10-211751791701712,123,0001,710
2008-10-201601811531743,405,0001,740
2008-10-17146150144150279,0001,500
2008-10-16140145137141352,0001,410
2008-10-15147152146150235,0001,500
2008-10-14163163145156493,0001,560
2008-10-10134139129133488,0001,330
2008-10-09136145135138357,0001,380
2008-10-08138139130130537,0001,300
2008-10-07140147133141798,0001,410
2008-10-06168169147150509,0001,500
2008-10-03170172168171238,0001,710
2008-10-0217317417017188,0001,710
2008-10-01172172169172105,0001,720
2008-09-30169171165171175,0001,710
2008-09-29178179170173143,0001,730
2008-09-26179179173176205,0001,760
2008-09-25178179177179146,0001,790
2008-09-24180180176180194,0001,800
2008-09-22189189181181127,0001,810
2008-09-19183183177182257,0001,820
2008-09-18170182169178340,0001,780
2008-09-17186186176180241,0001,800
2008-09-16179185173181389,0001,810
2008-09-12188189184187165,0001,870
2008-09-11190191186186118,0001,860
2008-09-10188192187190174,0001,900
2008-09-09192198191193272,0001,930
2008-09-08186191186188142,0001,880
2008-09-05186188184184239,0001,840
2008-09-04192195191191239,0001,910
2008-09-03192197192196160,0001,960
2008-09-02200200191192266,0001,920
2008-09-01198203198201242,0002,010
2008-08-29198200198200270,0002,000
2008-08-2819719719419696,0001,960
2008-08-2719419619419695,0001,960
2008-08-26194195193194128,0001,940
2008-08-25199200197198150,0001,980
2008-08-22196198195197112,0001,970
2008-08-21200200197198175,0001,980
2008-08-20201201198201255,0002,010
2008-08-19196199194199159,0001,990
2008-08-18195202194198217,0001,980
2008-08-15193198193195120,0001,950
2008-08-14196197192195281,0001,950
2008-08-13200203195198264,0001,980
2008-08-12205208200200253,0002,000
2008-08-1120520620320578,0002,050
2008-08-08201205201205147,0002,050
2008-08-07211211203203210,0002,030
2008-08-06206211205211541,0002,110
2008-08-05200207200201379,0002,010
2008-08-04205207201201231,0002,010
2008-08-01215215204204461,0002,040
2008-07-31220222213216958,0002,160
2008-07-302052232052211,289,0002,210
2008-07-29204204199202138,0002,020
2008-07-28207207201204156,0002,040
2008-07-25205208204205224,0002,050
2008-07-24205208203208256,0002,080
2008-07-23200204199201251,0002,010
2008-07-22194199188199414,0001,990
2008-07-18202202193194291,0001,940
2008-07-17200201198199117,0001,990
2008-07-16198200197198223,0001,980
2008-07-15203203198198273,0001,980
2008-07-14202208201202464,0002,020
2008-07-11202207200204226,0002,040
2008-07-10199203199202184,0002,020
2008-07-09203207202202286,0002,020
2008-07-08208208199200599,0002,000
2008-07-07212212204207522,0002,070
2008-07-04204205202205335,0002,050
2008-07-03204205202204339,0002,040
2008-07-02211211203207325,0002,070
2008-07-01205212205208402,0002,080
2008-06-30205206201206425,0002,060
2008-06-27206210203205702,0002,050
2008-06-26210217208212526,0002,120
2008-06-25211212205209294,0002,090
2008-06-24207214207211397,0002,110
2008-06-23204211204209666,0002,090
2008-06-20215215209212479,0002,120
2008-06-19217218212213704,0002,130
2008-06-18222226217222922,0002,220
2008-06-17212222212222930,0002,220
2008-06-16210213206212388,0002,120
2008-06-13215216203207825,0002,070
2008-06-122092152082131,105,0002,130
2008-06-11216218208218992,0002,180
2008-06-102272332112142,095,0002,140
2008-06-092202292192231,627,0002,230
2008-06-062392422242302,075,0002,300
2008-06-052452492282368,904,0002,360
2008-06-041992441982378,916,0002,370
2008-06-03195199195199376,0001,990
2008-06-02200202198198382,0001,980
2008-05-30200201195201441,0002,010
2008-05-292002011922001,241,0002,000
2008-05-281962061952013,834,0002,010
2008-05-27189195189194421,0001,940
2008-05-26198198187191652,0001,910
2008-05-23185194185193723,0001,930
2008-05-22183186183185280,0001,850
2008-05-21186190186188384,0001,880
2008-05-201851921841881,028,0001,880
2008-05-19181185181182290,0001,820
2008-05-16184185182182386,0001,820
2008-05-15182186181182537,0001,820
2008-05-14178183177181611,0001,810
2008-05-13178178171175407,0001,750
2008-05-12176177175177178,0001,770
2008-05-09180180176176321,0001,760
2008-05-08174180174180403,0001,800
2008-05-07173177173176302,0001,760
2008-05-02174174172173138,0001,730
2008-05-01174175172172148,0001,720
2008-04-30173176172174350,0001,740
2008-04-28173175173173290,0001,730
2008-04-25171172170172219,0001,720
2008-04-24170171169169102,0001,690
2008-04-23170171169169135,0001,690
2008-04-22171172170171216,0001,710
2008-04-21172172170171173,0001,710
2008-04-18171171169169136,0001,690
2008-04-17170171168170205,0001,700
2008-04-16168169167168178,0001,680
2008-04-15168170167169139,0001,690
2008-04-14167168166167126,0001,670
2008-04-11168171166170168,0001,700
2008-04-10172173168169152,0001,690
2008-04-09175175170172265,0001,720
2008-04-08173176173175159,0001,750
2008-04-07172175171175128,0001,750
2008-04-04177177170170327,0001,700
2008-04-03176178176177257,0001,770
2008-04-02178179175178302,0001,780
2008-04-01175175172173283,0001,730
2008-03-31170173170173145,0001,730
2008-03-28173174171172211,0001,720
2008-03-27175177173173244,0001,730
2008-03-26181184177177273,0001,770
2008-03-25186187183186356,0001,860
2008-03-24185187184185244,0001,850
2008-03-21181185181185272,0001,850
2008-03-19182182178181316,0001,810
2008-03-18178179175178398,0001,780
2008-03-17184187175175801,0001,750
2008-03-14179185178181713,0001,810
2008-03-13176178176177200,0001,770
2008-03-12182182177177179,0001,770
2008-03-11172177170177269,0001,770
2008-03-10177178173173125,0001,730
2008-03-07178180177178158,0001,780
2008-03-0617717917717977,0001,790
2008-03-0517517717517670,0001,760
2008-03-04180180175175224,0001,750
2008-03-03180181180180197,0001,800
2008-02-29183183181182220,0001,820
2008-02-28182183182183149,0001,830
2008-02-27182184181183246,0001,830
2008-02-26185185180181214,0001,810
2008-02-25181184181184199,0001,840
2008-02-22181182180180128,0001,800
2008-02-21181182179181160,0001,810
2008-02-20185185179179197,0001,790
2008-02-19184184182183115,0001,830
2008-02-18181184181182242,0001,820
2008-02-15177182177180182,0001,800
2008-02-14177180177180141,0001,800
2008-02-13176177174174179,0001,740
2008-02-1217517717517696,0001,760
2008-02-08175178175175217,0001,750
2008-02-07176178173175247,0001,750
2008-02-06179179176176214,0001,760
2008-02-05182182179181226,0001,810
2008-02-04181182180182249,0001,820
2008-02-01176179176177235,0001,770
2008-01-31170179170178322,0001,780
2008-01-30174174172173153,0001,730
2008-01-29171174171173124,0001,730
2008-01-28169175169171220,0001,710
2008-01-25168172168172226,0001,720
2008-01-24165166164165329,0001,650
2008-01-23164165159161456,0001,610
2008-01-22162162157157630,0001,570
2008-01-21170173166168535,0001,680
2008-01-18164172163170472,0001,700
2008-01-17162166162165435,0001,650
2008-01-16165168160163729,0001,630
2008-01-15173176171173402,0001,730
2008-01-11180181177178293,0001,780
2008-01-10181182178179260,0001,790
2008-01-09177179176179228,0001,790
2008-01-08174179174178188,0001,780
2008-01-07175177172176326,0001,760
2008-01-04179179175176330,0001,760

分割・併合履歴 : [2016-09-28]1株→0.1株