1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2011年

1301 (株)極洋 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3017817817717882,0001,780
2011-12-2917617817617752,0001,770
2011-12-2817617817617668,0001,760
2011-12-2717717717617762,0001,770
2011-12-2617717717617767,0001,770
2011-12-2217617717517668,0001,760
2011-12-2117717717517682,0001,760
2011-12-20175176174176110,0001,760
2011-12-19176177174175158,0001,750
2011-12-16177177175175115,0001,750
2011-12-15178178175175133,0001,750
2011-12-14179180178178219,0001,780
2011-12-13178179178179125,0001,790
2011-12-12177184177179371,0001,790
2011-12-09175177175176212,0001,760
2011-12-0817817817617695,0001,760
2011-12-07177178175177120,0001,770
2011-12-06178179176176146,0001,760
2011-12-05178179177177114,0001,770
2011-12-02178178176176108,0001,760
2011-12-01175176174174215,0001,740
2011-11-30176178174175207,0001,750
2011-11-29177178175178161,0001,780
2011-11-28174176174176117,0001,760
2011-11-25179179173173364,0001,730
2011-11-24182185178178451,0001,780
2011-11-221851931821831,414,0001,830
2011-11-21185187182187482,0001,870
2011-11-18178187176187802,0001,870
2011-11-17173178173178105,0001,780
2011-11-1617517517317452,0001,740
2011-11-1517517617517540,0001,750
2011-11-1417617617517535,0001,750
2011-11-1117417517317561,0001,750
2011-11-1017317417317454,0001,740
2011-11-0917517517317568,0001,750
2011-11-0817517717417487,0001,740
2011-11-0717517617317665,0001,760
2011-11-04174175172175136,0001,750
2011-11-0217617617417460,0001,740
2011-11-0117717717517576,0001,750
2011-10-3117817817717774,0001,770
2011-10-28177178176178110,0001,780
2011-10-2717617717517772,0001,770
2011-10-2617517617417674,0001,760
2011-10-2517817817617666,0001,760
2011-10-2417617817617845,0001,780
2011-10-2117617617517637,0001,760
2011-10-2017817817617649,0001,760
2011-10-1917817817717731,0001,770
2011-10-1817717817617644,0001,760
2011-10-1717617717617744,0001,770
2011-10-1417717717617670,0001,760
2011-10-1317717817717752,0001,770
2011-10-12178179176177115,0001,770
2011-10-1117817917817966,0001,790
2011-10-0717717917717847,0001,780
2011-10-0617717917617781,0001,770
2011-10-0517917917717749,0001,770
2011-10-0417918017717985,0001,790
2011-10-0318118117917974,0001,790
2011-09-30185185183184108,0001,840
2011-09-29182185182185105,0001,850
2011-09-28179184179184115,0001,840
2011-09-27174179174179125,0001,790
2011-09-26178178174174131,0001,740
2011-09-22179180177178127,0001,780
2011-09-2118218217918088,0001,800
2011-09-2018518518218292,0001,820
2011-09-16182185182185184,0001,850
2011-09-1518218218118243,0001,820
2011-09-1418118218018058,0001,800
2011-09-13180181180180101,0001,800
2011-09-1218018117817981,0001,790
2011-09-09182183181183140,0001,830
2011-09-0818118218018244,0001,820
2011-09-0717918017918049,0001,800
2011-09-0618018217918068,0001,800
2011-09-05181182180182117,0001,820
2011-09-0218318318118138,0001,810
2011-09-0118218318118359,0001,830
2011-08-3117918117918189,0001,810
2011-08-3017918017918050,0001,800
2011-08-2917817917717844,0001,780
2011-08-2617817917717860,0001,780
2011-08-25177179176178104,0001,780
2011-08-2417717717617737,0001,770
2011-08-2317617717517669,0001,760
2011-08-2217617617417494,0001,740
2011-08-1917517717517789,0001,770
2011-08-1817717817617751,0001,770
2011-08-1717617717517767,0001,770
2011-08-1617617617517640,0001,760
2011-08-1517817917517598,0001,750
2011-08-1217817817617841,0001,780
2011-08-1117517617417670,0001,760
2011-08-10176177175176112,0001,760
2011-08-09172173166172359,0001,720
2011-08-0817517817517699,0001,760
2011-08-05177178175177158,0001,770
2011-08-0418118118018052,0001,800
2011-08-03181182180180105,0001,800
2011-08-0218318318218356,0001,830
2011-08-0118118418118294,0001,820
2011-07-29181185181183130,0001,830
2011-07-28181183181182150,0001,820
2011-07-27184184182183112,0001,830
2011-07-26184186184184113,0001,840
2011-07-2518618618418484,0001,840
2011-07-22185187185186146,0001,860
2011-07-2118518518418499,0001,840
2011-07-2018518518418573,0001,850
2011-07-19184185184185112,0001,850
2011-07-1518118318118352,0001,830
2011-07-1418318318218362,0001,830
2011-07-1318318418318455,0001,840
2011-07-1218318418218476,0001,840
2011-07-1118418418318470,0001,840
2011-07-08187187183184197,0001,840
2011-07-07182185182185119,0001,850
2011-07-0618218318218360,0001,830
2011-07-0518318418218369,0001,830
2011-07-0418418418318490,0001,840
2011-07-0118418518318478,0001,840
2011-06-30182184182184142,0001,840
2011-06-2918318318118391,0001,830
2011-06-2818118318118197,0001,810
2011-06-27182183181182124,0001,820
2011-06-24184184182183135,0001,830
2011-06-23182183182183154,0001,830
2011-06-22182184180184274,0001,840
2011-06-21180181179181134,0001,810
2011-06-20179180178180115,0001,800
2011-06-17180180179180111,0001,800
2011-06-16181182180180313,0001,800
2011-06-15176180176180246,0001,800
2011-06-1417517717417790,0001,770
2011-06-13173177173176150,0001,760
2011-06-10177178174175504,0001,750
2011-06-09171173171172291,0001,720
2011-06-0816816916716846,0001,680
2011-06-0716616716616732,0001,670
2011-06-0616816916716762,0001,670
2011-06-0316917016816880,0001,680
2011-06-02168170166169228,0001,690
2011-06-0116816816716825,0001,680
2011-05-3116616816616878,0001,680
2011-05-3016716716616648,0001,660
2011-05-2716816816716763,0001,670
2011-05-2616716816416797,0001,670
2011-05-2516616616416559,0001,650
2011-05-2416416616416570,0001,650
2011-05-23165166164165105,0001,650
2011-05-2016916916516591,0001,650
2011-05-1916816916716771,0001,670
2011-05-1816716816716837,0001,680
2011-05-17168169166168142,0001,680
2011-05-16168170166169258,0001,690
2011-05-13167168165167300,0001,670
2011-05-1216916916716777,0001,670
2011-05-11169171168168113,0001,680
2011-05-10166171166169272,0001,690
2011-05-0916416516316598,0001,650
2011-05-0616116416116379,0001,630
2011-05-02161163161162125,0001,620
2011-04-28161161160160108,0001,600
2011-04-27161161160160113,0001,600
2011-04-26161162160160108,0001,600
2011-04-2516116316116196,0001,610
2011-04-22162162160160142,0001,600
2011-04-2116216216116262,0001,620
2011-04-20163163161161138,0001,610
2011-04-19161162159161404,0001,610
2011-04-18165166161161496,0001,610
2011-04-1516716816616656,0001,660
2011-04-14166168166167102,0001,670
2011-04-1316716816616782,0001,670
2011-04-12171171166168274,0001,680
2011-04-11170173170173143,0001,730
2011-04-08166169165169139,0001,690
2011-04-07166167165166181,0001,660
2011-04-06164167161165809,0001,650
2011-04-05166167162164394,0001,640
2011-04-04172172169170340,0001,700
2011-04-01175175173173249,0001,730
2011-03-31179179175176263,0001,760
2011-03-30181181178180282,0001,800
2011-03-29178180176180781,0001,800
2011-03-281881881871881,390,0001,880
2011-03-25186188185188372,0001,880
2011-03-24186187185185350,0001,850
2011-03-23189189185186404,0001,860
2011-03-22191191188188272,0001,880
2011-03-18181186181186334,0001,860
2011-03-17171184168180447,0001,800
2011-03-16161172161171450,0001,710
2011-03-15177177153157649,0001,570
2011-03-14167185167181703,0001,810
2011-03-11194194192192404,0001,920
2011-03-10194194192194180,0001,940
2011-03-09194195193193148,0001,930
2011-03-08192195192193227,0001,930
2011-03-07193193192192118,0001,920
2011-03-04193196192193622,0001,930
2011-03-0319219319119296,0001,920
2011-03-02192193191191258,0001,910
2011-03-01192193191191290,0001,910
2011-02-28192192190192154,0001,920
2011-02-25189191189190196,0001,900
2011-02-24190190189189145,0001,890
2011-02-23189191189190136,0001,900
2011-02-22191192189189175,0001,890
2011-02-21193193190191520,0001,910
2011-02-18192193191192473,0001,920
2011-02-17190192189192365,0001,920
2011-02-16188191188189397,0001,890
2011-02-15188188187188151,0001,880
2011-02-14188189187187331,0001,870
2011-02-10187187186186114,0001,860
2011-02-0918718818618783,0001,870
2011-02-08187187186187125,0001,870
2011-02-0718718718618686,0001,860
2011-02-04183187183185333,0001,850
2011-02-03184184183184102,0001,840
2011-02-02184185184184133,0001,840
2011-02-01183184183183120,0001,830
2011-01-31183183182182110,0001,820
2011-01-28186187184184314,0001,840
2011-01-2718618718618758,0001,870
2011-01-2618618718618697,0001,860
2011-01-25185186184186100,0001,860
2011-01-2418418418318494,0001,840
2011-01-21187188183184281,0001,840
2011-01-20188188186187200,0001,870
2011-01-19188189187188267,0001,880
2011-01-18186187186187101,0001,870
2011-01-17187189186186237,0001,860
2011-01-14184186184185200,0001,850
2011-01-13184185183183113,0001,830
2011-01-12183186182184486,0001,840
2011-01-11182182181182201,0001,820
2011-01-07183183181181140,0001,810
2011-01-06183183182182214,0001,820
2011-01-05181182180182337,0001,820
2011-01-04181181180180169,0001,800

分割・併合履歴 ： [2016-09-28]1株→0.1株