1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2013年

1301 (株)極洋 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30265268265266497,0002,660
2013-12-27266266264265310,0002,650
2013-12-26261265261264527,0002,640
2013-12-25259260258260501,0002,600
2013-12-24260261258260650,0002,600
2013-12-20261262260260556,0002,600
2013-12-19263263261262526,0002,620
2013-12-18263263260263392,0002,630
2013-12-17262263261263319,0002,630
2013-12-16263263261261321,0002,610
2013-12-13264264262263522,0002,630
2013-12-12264264262264217,0002,640
2013-12-11263265263264393,0002,640
2013-12-10263264262263282,0002,630
2013-12-09263264262263312,0002,630
2013-12-06262264261262222,0002,620
2013-12-05264264261261355,0002,610
2013-12-04264265262263373,0002,630
2013-12-03265266264264316,0002,640
2013-12-02266266264264331,0002,640
2013-11-29264266264264343,0002,640
2013-11-28266266264264425,0002,640
2013-11-27266267264265538,0002,650
2013-11-26266268265266345,0002,660
2013-11-25267268265266393,0002,660
2013-11-222702702602651,711,0002,650
2013-11-21270271267271748,0002,710
2013-11-20273274271274370,0002,740
2013-11-19271276269274984,0002,740
2013-11-182692752662742,007,0002,740
2013-11-15265267264266433,0002,660
2013-11-14263264262263354,0002,630
2013-11-13262263260263303,0002,630
2013-11-12262262259262312,0002,620
2013-11-11264265257260705,0002,600
2013-11-08264264262262238,0002,620
2013-11-07266266262265269,0002,650
2013-11-06266267263265302,0002,650
2013-11-052622702612661,081,0002,660
2013-11-01267268258263685,0002,630
2013-10-31269269265267343,0002,670
2013-10-30271272267269588,0002,690
2013-10-29271271269271367,0002,710
2013-10-28269272268272374,0002,720
2013-10-25271271267269336,0002,690
2013-10-24268273265273385,0002,730
2013-10-23273274266267631,0002,670
2013-10-222742752702731,011,0002,730
2013-10-21265267265267291,0002,670
2013-10-18266266263264236,0002,640
2013-10-17266267263264267,0002,640
2013-10-16265265262264298,0002,640
2013-10-15269269263265399,0002,650
2013-10-11265268263267407,0002,670
2013-10-10264267262264383,0002,640
2013-10-09258264257263537,0002,630
2013-10-08258264256260552,0002,600
2013-10-07263266258258691,0002,580
2013-10-04267267260263966,0002,630
2013-10-03275275266270959,0002,700
2013-10-02284285274276872,0002,760
2013-10-01287288283285860,0002,850
2013-09-302812872792841,060,0002,840
2013-09-272862962802833,565,0002,830
2013-09-26267275264275993,0002,750
2013-09-25268273266268732,0002,680
2013-09-24268270267269320,0002,690
2013-09-20274274269271472,0002,710
2013-09-19273275269272830,0002,720
2013-09-18272273269271650,0002,710
2013-09-172692782672681,165,0002,680
2013-09-132622722622681,403,0002,680
2013-09-12263266262265258,0002,650
2013-09-11261265260262615,0002,620
2013-09-10263264259262557,0002,620
2013-09-09267268260262573,0002,620
2013-09-06270271258260971,0002,600
2013-09-05277279270271447,0002,710
2013-09-042692792652771,124,0002,770
2013-09-03264273264270765,0002,700
2013-09-02259264258263318,0002,630
2013-08-30263264261262339,0002,620
2013-08-29260262259262382,0002,620
2013-08-28260261257259394,0002,590
2013-08-27261265261262227,0002,620
2013-08-26266267262265203,0002,650
2013-08-23268269264266435,0002,660
2013-08-22257269256264719,0002,640
2013-08-21264265255257581,0002,570
2013-08-20265269262263573,0002,630
2013-08-19267269264266213,0002,660
2013-08-16263268262265315,0002,650
2013-08-15270276266267860,0002,670
2013-08-142642882622755,125,0002,750
2013-08-13258263258263238,0002,630
2013-08-12260264257258366,0002,580
2013-08-09261263259261396,0002,610
2013-08-08264267260261598,0002,610
2013-08-07270271266266553,0002,660
2013-08-06274275269273580,0002,730
2013-08-052732842712751,168,0002,750
2013-08-02266273266273635,0002,730
2013-08-01257265257265656,0002,650
2013-07-31266267260260580,0002,600
2013-07-30254266254265853,0002,650
2013-07-292602622532571,173,0002,570
2013-07-26275275267268821,0002,680
2013-07-25282283277277654,0002,770
2013-07-24285285280284516,0002,840
2013-07-232762882762861,525,0002,860
2013-07-222802802712751,113,0002,750
2013-07-192842862762791,998,0002,790
2013-07-182852882822831,743,0002,830
2013-07-172902962852872,763,0002,870
2013-07-162983012922931,825,0002,930
2013-07-123033062962963,121,0002,960
2013-07-112883082863048,575,0003,040
2013-07-102882962862903,797,0002,900
2013-07-092872972802915,915,0002,910
2013-07-082892932802815,562,0002,810
2013-07-052752862742847,004,0002,840
2013-07-042732802702734,350,0002,730
2013-07-032812812672685,093,0002,680
2013-07-022702802672797,514,0002,790
2013-07-012582702572687,103,0002,680
2013-06-282572662522558,197,0002,550
2013-06-2724225523025310,770,0002,530
2013-06-2625827223323727,899,0002,370
2013-06-252502572442505,588,0002,500
2013-06-242532612442477,130,0002,470
2013-06-212372542322496,176,0002,490
2013-06-202352432322402,752,0002,400
2013-06-192392462312344,735,0002,340
2013-06-1822725422624116,631,0002,410
2013-06-172192312182281,316,0002,280
2013-06-142262302182181,667,0002,180
2013-06-132282352212232,481,0002,230
2013-06-122322362282333,534,0002,330
2013-06-1122424621823710,297,0002,370
2013-06-102242302212262,664,0002,260
2013-06-072252302132144,442,0002,140
2013-06-0624225422322310,280,0002,230
2013-06-0526026623523625,564,0002,360
2013-06-04308341246257112,724,0002,570
2013-06-0327032325529891,634,0002,980
2013-05-3122728422427546,794,0002,750
2013-05-30230230222222489,0002,220
2013-05-29227236227230532,0002,300
2013-05-28224229222227518,0002,270
2013-05-27231233225226517,0002,260
2013-05-242392452292371,083,0002,370
2013-05-232522542372401,591,0002,400
2013-05-222572582522552,217,0002,550
2013-05-21246249242249918,0002,490
2013-05-20247248244245883,0002,450
2013-05-17234244234243648,0002,430
2013-05-162392422292391,086,0002,390
2013-05-152452462392401,049,0002,400
2013-05-14245246243244540,0002,440
2013-05-13249249244245678,0002,450
2013-05-10247248243246862,0002,460
2013-05-09245248244244560,0002,440
2013-05-08247249244245799,0002,450
2013-05-07250253247247971,0002,470
2013-05-022472542462471,272,0002,470
2013-05-012412502372451,645,0002,450
2013-04-302492522472471,494,0002,470
2013-04-262522552432442,771,0002,440
2013-04-252642672502534,059,0002,530
2013-04-242762842622687,645,0002,680
2013-04-2324827824427414,165,0002,740
2013-04-222352542242507,119,0002,500
2013-04-192342442272305,561,0002,300
2013-04-1821325921122413,552,0002,240
2013-04-17212213211213236,0002,130
2013-04-16209211208211346,0002,110
2013-04-15213214212212185,0002,120
2013-04-12216216213213389,0002,130
2013-04-11214215212215297,0002,150
2013-04-10211214209214414,0002,140
2013-04-09218219211213476,0002,130
2013-04-08211218211217646,0002,170
2013-04-05214214209210579,0002,100
2013-04-04203210203209413,0002,090
2013-04-03202207201206346,0002,060
2013-04-02199203196201734,0002,010
2013-04-01207208200201751,0002,010
2013-03-29214214211211649,0002,110
2013-03-28220221215216596,0002,160
2013-03-272192232182221,340,0002,220
2013-03-262362372262321,869,0002,320
2013-03-25238239237238721,0002,380
2013-03-22235238234236748,0002,360
2013-03-21233236232234690,0002,340
2013-03-19233233231232341,0002,320
2013-03-18229232228230756,0002,300
2013-03-15228229227228354,0002,280
2013-03-14225227225226231,0002,260
2013-03-13227227225225277,0002,250
2013-03-12226227225226328,0002,260
2013-03-11223225223224349,0002,240
2013-03-08222223222222420,0002,220
2013-03-07220223220222447,0002,220
2013-03-06222222220220293,0002,200
2013-03-05219221219221346,0002,210
2013-03-04218220218219329,0002,190
2013-03-01218219216217194,0002,170
2013-02-28219219217217304,0002,170
2013-02-27219220215217399,0002,170
2013-02-26211219211219702,0002,190
2013-02-25213213212213181,0002,130
2013-02-22210212210211278,0002,110
2013-02-21209214209213631,0002,130
2013-02-20210210209209185,0002,090
2013-02-19207209207208215,0002,080
2013-02-18203206203206186,0002,060
2013-02-15203204201204282,0002,040
2013-02-14203205202204196,0002,040
2013-02-13209210203204407,0002,040
2013-02-12210210208209227,0002,090
2013-02-08210210208208237,0002,080
2013-02-07208210207209315,0002,090
2013-02-06208209206207375,0002,070
2013-02-05207208205207266,0002,070
2013-02-04208209207207173,0002,070
2013-02-01206207205207215,0002,070
2013-01-31204206204204246,0002,040
2013-01-30203205203204204,0002,040
2013-01-29202204201202137,0002,020
2013-01-28204204202202199,0002,020
2013-01-25200204199202412,0002,020
2013-01-2419919919819992,0001,990
2013-01-23199200198199134,0001,990
2013-01-22201202200200170,0002,000
2013-01-21200201200200274,0002,000
2013-01-18200200199200153,0002,000
2013-01-17197199197198314,0001,980
2013-01-16198200197197326,0001,970
2013-01-15195198194197289,0001,970
2013-01-11196196190194392,0001,940
2013-01-10195196194195184,0001,950
2013-01-09195196195195124,0001,950
2013-01-08195196195195129,0001,950
2013-01-07196197195195162,0001,950
2013-01-04197197195195172,0001,950

分割・併合履歴 ： [2016-09-28]1株→0.1株