1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2012年

1301 (株)極洋 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28194194193194133,0001,940
2012-12-27192194191193191,0001,930
2012-12-26190191189191115,0001,910
2012-12-25190190189190146,0001,900
2012-12-2119019018919070,0001,900
2012-12-20189190188189265,0001,890
2012-12-19187188186188188,0001,880
2012-12-18186186185186104,0001,860
2012-12-17185186184184110,0001,840
2012-12-14185185184185233,0001,850
2012-12-13185186182183268,0001,830
2012-12-12186186184184160,0001,840
2012-12-11185187184187251,0001,870
2012-12-10185185183184129,0001,840
2012-12-0718518518418574,0001,850
2012-12-06183184183184124,0001,840
2012-12-05182183182183120,0001,830
2012-12-0418318318218371,0001,830
2012-12-03183184182182199,0001,820
2012-11-3018218218118280,0001,820
2012-11-29182183182182135,0001,820
2012-11-28182182181182143,0001,820
2012-11-27180181179181132,0001,810
2012-11-26180180179180145,0001,800
2012-11-22180180178179121,0001,790
2012-11-2117918017817987,0001,790
2012-11-20180180178179161,0001,790
2012-11-1917717917717990,0001,790
2012-11-1617717817617776,0001,770
2012-11-15175177175177117,0001,770
2012-11-1417517617517646,0001,760
2012-11-1317517617517661,0001,760
2012-11-1217617717517594,0001,750
2012-11-0917717717617664,0001,760
2012-11-0817617717617748,0001,770
2012-11-0717817817617798,0001,770
2012-11-06178178176176112,0001,760
2012-11-05176177176177103,0001,770
2012-11-0217717717617687,0001,760
2012-11-01178178176176127,0001,760
2012-10-3117817817717781,0001,770
2012-10-30177178176177188,0001,770
2012-10-29177177176177104,0001,770
2012-10-26178178176176113,0001,760
2012-10-2517817817717831,0001,780
2012-10-24177178177178103,0001,780
2012-10-2317817917817849,0001,780
2012-10-2217817917817864,0001,780
2012-10-19178179177179123,0001,790
2012-10-1817817817717859,0001,780
2012-10-1717817817617787,0001,770
2012-10-1617717717617741,0001,770
2012-10-1517517617417666,0001,760
2012-10-1217317517317469,0001,740
2012-10-1117317417217368,0001,730
2012-10-1017217317217381,0001,730
2012-10-0917317417317364,0001,730
2012-10-0517217417217485,0001,740
2012-10-0417217317117280,0001,720
2012-10-03172172170172252,0001,720
2012-10-02173174172172205,0001,720
2012-10-01174174173174155,0001,740
2012-09-28176176173173383,0001,730
2012-09-27176177175176173,0001,760
2012-09-26176177176177137,0001,770
2012-09-25176177175176347,0001,760
2012-09-24179179176178232,0001,780
2012-09-21178179177178126,0001,780
2012-09-2018018017817885,0001,780
2012-09-19178180178180109,0001,800
2012-09-1817817917817961,0001,790
2012-09-14180180179180156,0001,800
2012-09-1317918017917942,0001,790
2012-09-1217817917717969,0001,790
2012-09-1117817817717857,0001,780
2012-09-1017717817717871,0001,780
2012-09-0717717717617793,0001,770
2012-09-06177177175175110,0001,750
2012-09-0517717717617770,0001,770
2012-09-04177178176177118,0001,770
2012-09-03178180177177166,0001,770
2012-08-3117817917817857,0001,780
2012-08-30182182178179247,0001,790
2012-08-2918318418218280,0001,820
2012-08-2818418418218388,0001,830
2012-08-2718518618318373,0001,830
2012-08-2418618618518584,0001,850
2012-08-2318718718618748,0001,870
2012-08-2218818918718833,0001,880
2012-08-2119019018718984,0001,890
2012-08-20190192189189110,0001,890
2012-08-1718819018819095,0001,900
2012-08-1618918918718955,0001,890
2012-08-15190190187188138,0001,880
2012-08-1418718918718982,0001,890
2012-08-1318518718518638,0001,860
2012-08-1018618718418556,0001,850
2012-08-0918718718418565,0001,850
2012-08-08186188184186120,0001,860
2012-08-07186186184184104,0001,840
2012-08-0618718718518788,0001,870
2012-08-0318618618318485,0001,840
2012-08-0218818918618679,0001,860
2012-08-0118818918618952,0001,890
2012-07-3118718918718863,0001,880
2012-07-3018518918518968,0001,890
2012-07-2718318618318491,0001,840
2012-07-2618118218018292,0001,820
2012-07-25181183180180152,0001,800
2012-07-2418318418218278,0001,820
2012-07-23186186184184127,0001,840
2012-07-2018918918718798,0001,870
2012-07-1918718918718985,0001,890
2012-07-1818618818618692,0001,860
2012-07-1718718818618669,0001,860
2012-07-13187188186186117,0001,860
2012-07-12187188186186104,0001,860
2012-07-1118818918718788,0001,870
2012-07-1019019218918972,0001,890
2012-07-0918919018819055,0001,900
2012-07-06192192190190101,0001,900
2012-07-05193193190192195,0001,920
2012-07-04185190185190165,0001,900
2012-07-03188189187187125,0001,870
2012-07-02191192189189140,0001,890
2012-06-29187190185190153,0001,900
2012-06-28185188185187119,0001,870
2012-06-2718118518118599,0001,850
2012-06-26181182180180116,0001,800
2012-06-2518418418218280,0001,820
2012-06-2218218318018273,0001,820
2012-06-21181183180182126,0001,820
2012-06-20182182180180101,0001,800
2012-06-19177181177180120,0001,800
2012-06-18180180178178105,0001,780
2012-06-1517917917717759,0001,770
2012-06-1418018017917945,0001,790
2012-06-1318118117918167,0001,810
2012-06-1217818117718196,0001,810
2012-06-1118018117817994,0001,790
2012-06-08179180178179131,0001,790
2012-06-0718018017918071,0001,800
2012-06-0617717817717873,0001,780
2012-06-05174177174177107,0001,770
2012-06-04175176174174109,0001,740
2012-06-01177180176177122,0001,770
2012-05-31178179177179122,0001,790
2012-05-3018118117917975,0001,790
2012-05-29181181179181103,0001,810
2012-05-2818118218018052,0001,800
2012-05-25180183180182146,0001,820
2012-05-24178179177178159,0001,780
2012-05-23179179177179163,0001,790
2012-05-22179180178178111,0001,780
2012-05-2117617817617887,0001,780
2012-05-18177177175176239,0001,760
2012-05-17176178176178176,0001,780
2012-05-16178179176176208,0001,760
2012-05-15177178175176207,0001,760
2012-05-14178180177178139,0001,780
2012-05-11179183176176364,0001,760
2012-05-10178180178180109,0001,800
2012-05-09181182178179202,0001,790
2012-05-08182182180182129,0001,820
2012-05-07185186181181192,0001,810
2012-05-0218518618518578,0001,850
2012-05-01188188185185112,0001,850
2012-04-27189189187189176,0001,890
2012-04-2618918918818955,0001,890
2012-04-25186188186188167,0001,880
2012-04-24186186185185127,0001,850
2012-04-23189189187187156,0001,870
2012-04-2018918918818983,0001,890
2012-04-19190190188188151,0001,880
2012-04-18189190188190152,0001,900
2012-04-17189189188188116,0001,880
2012-04-16188189187189160,0001,890
2012-04-13187190187188152,0001,880
2012-04-1218718718618674,0001,860
2012-04-11186187185186181,0001,860
2012-04-10187189187187116,0001,870
2012-04-09187188186187177,0001,870
2012-04-06188189188189129,0001,890
2012-04-05190191188188297,0001,880
2012-04-04192194190191353,0001,910
2012-04-03195195191191288,0001,910
2012-04-02198199195195291,0001,950
2012-03-30196199195198484,0001,980
2012-03-29197198195196341,0001,960
2012-03-282002001951971,503,0001,970
2012-03-272092102082101,341,0002,100
2012-03-26208210208208548,0002,080
2012-03-23207210207208801,0002,080
2012-03-22207208207207165,0002,070
2012-03-21206208206207292,0002,070
2012-03-19205207205206205,0002,060
2012-03-16205206205205320,0002,050
2012-03-15205205204205285,0002,050
2012-03-14206207204204254,0002,040
2012-03-13207207205205332,0002,050
2012-03-12206207205206216,0002,060
2012-03-09205206204205413,0002,050
2012-03-08203203202202129,0002,020
2012-03-07201203200203245,0002,030
2012-03-06203204202203126,0002,030
2012-03-05204206199202711,0002,020
2012-03-02199203198202401,0002,020
2012-03-01199201197198354,0001,980
2012-02-29200202198198499,0001,980
2012-02-28199200199200176,0002,000
2012-02-27201201199200209,0002,000
2012-02-24199202199200529,0002,000
2012-02-23199201199199528,0001,990
2012-02-22199200198198222,0001,980
2012-02-21199201198199364,0001,990
2012-02-20199201198201540,0002,010
2012-02-17198198196198529,0001,980
2012-02-16195199194197713,0001,970
2012-02-15194197193194826,0001,940
2012-02-14194195192194340,0001,940
2012-02-13192195192195388,0001,950
2012-02-10191193190191386,0001,910
2012-02-09191191189190171,0001,900
2012-02-08187191187191269,0001,910
2012-02-07190190187187205,0001,870
2012-02-06191191188190306,0001,900
2012-02-03190190188188198,0001,880
2012-02-02187190187190349,0001,900
2012-02-01188189186187195,0001,870
2012-01-31185186184185115,0001,850
2012-01-30185185183184108,0001,840
2012-01-27184185183183112,0001,830
2012-01-26186186182184248,0001,840
2012-01-25185186184186185,0001,860
2012-01-24186186183184247,0001,840
2012-01-23185186185185227,0001,850
2012-01-20184185183185275,0001,850
2012-01-19183184182182154,0001,820
2012-01-18182184182184141,0001,840
2012-01-17183183181182111,0001,820
2012-01-16180182179182147,0001,820
2012-01-1317918117918171,0001,810
2012-01-12180181179179139,0001,790
2012-01-1118218218018077,0001,800
2012-01-1017918117918191,0001,810
2012-01-06180180178178120,0001,780
2012-01-05181181179179138,0001,790
2012-01-04180181179180147,0001,800

分割・併合履歴 ： [2016-09-28]1株→0.1株