1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2014年

1301 (株)極洋 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302752882742751,424,0002,750
2014-12-29273275272274256,0002,740
2014-12-26272273271273105,0002,730
2014-12-25272273270273227,0002,730
2014-12-24272273272273193,0002,730
2014-12-22270272268272174,0002,720
2014-12-19267269266269290,0002,690
2014-12-18266269265267223,0002,670
2014-12-17265267263264393,0002,640
2014-12-16270274266266521,0002,660
2014-12-15272274270270342,0002,700
2014-12-12272275272273442,0002,730
2014-12-11269272268271236,0002,710
2014-12-10272273270270429,0002,700
2014-12-09272274271273236,0002,730
2014-12-08273274270273415,0002,730
2014-12-05271273271273366,0002,730
2014-12-04273274270272417,0002,720
2014-12-03271273270273359,0002,730
2014-12-02272273269272602,0002,720
2014-12-01275276271272622,0002,720
2014-11-28270273268273630,0002,730
2014-11-27268269265267408,0002,670
2014-11-262682712672671,113,0002,670
2014-11-25263269262267815,0002,670
2014-11-21261264260262280,0002,620
2014-11-20262262260260317,0002,600
2014-11-19264265259260418,0002,600
2014-11-18262265262264334,0002,640
2014-11-17263263260261217,0002,610
2014-11-14263263261263306,0002,630
2014-11-13258262258262235,0002,620
2014-11-12261261258258227,0002,580
2014-11-11259261258261315,0002,610
2014-11-10260260258260175,0002,600
2014-11-07259261259261160,0002,610
2014-11-06261262258258173,0002,580
2014-11-05259262257260325,0002,600
2014-11-04263263258259310,0002,590
2014-10-31259260257260292,0002,600
2014-10-30258260256257352,0002,570
2014-10-29258259256259271,0002,590
2014-10-28251258251257508,0002,570
2014-10-27248251248249139,0002,490
2014-10-24250250247248130,0002,480
2014-10-23247249246248119,0002,480
2014-10-22246247245247141,0002,470
2014-10-21247247242243355,0002,430
2014-10-20245249244248255,0002,480
2014-10-17242243239239345,0002,390
2014-10-16248249236239698,0002,390
2014-10-15249250248250190,0002,500
2014-10-14250251248248527,0002,480
2014-10-10252253251251234,0002,510
2014-10-09257257254254158,0002,540
2014-10-08257258255256303,0002,560
2014-10-07256259256257178,0002,570
2014-10-06257258256257154,0002,570
2014-10-03255257255255212,0002,550
2014-10-02259260256256258,0002,560
2014-10-01260263260260314,0002,600
2014-09-30264264260260239,0002,600
2014-09-29265265263263453,0002,630
2014-09-262642662612621,177,0002,620
2014-09-25256256254256188,0002,560
2014-09-24253255253255199,0002,550
2014-09-22257257253254296,0002,540
2014-09-19257259256256374,0002,560
2014-09-18258258256256290,0002,560
2014-09-17255256255255191,0002,550
2014-09-16254256253256409,0002,560
2014-09-12253254252253246,0002,530
2014-09-1125525525325478,0002,540
2014-09-10252254252253142,0002,530
2014-09-0925425425325368,0002,530
2014-09-08253254253254182,0002,540
2014-09-05252253252253130,0002,530
2014-09-04254254252252131,0002,520
2014-09-03255255253254139,0002,540
2014-09-02253254252254105,0002,540
2014-09-01253253252253124,0002,530
2014-08-29253253252253178,0002,530
2014-08-28253254252253188,0002,530
2014-08-27253254253254105,0002,540
2014-08-2625325425325498,0002,540
2014-08-25253254253254109,0002,540
2014-08-22254254252254217,0002,540
2014-08-21253254253254158,0002,540
2014-08-20255255252253179,0002,530
2014-08-19256256253254160,0002,540
2014-08-18253255252253153,0002,530
2014-08-15253253251252188,0002,520
2014-08-14254254253254111,0002,540
2014-08-1325325325225392,0002,530
2014-08-12253253252253107,0002,530
2014-08-11252252251252167,0002,520
2014-08-08252252250250254,0002,500
2014-08-07251252250252445,0002,520
2014-08-06255256251251445,0002,510
2014-08-05258259255255416,0002,550
2014-08-04259259257257121,0002,570
2014-08-01257259257258159,0002,580
2014-07-31261261258258183,0002,580
2014-07-30260261259260113,0002,600
2014-07-29260261258260219,0002,600
2014-07-28264264258260409,0002,600
2014-07-25264264262263116,0002,630
2014-07-24267267262262599,0002,620
2014-07-232632692632661,285,0002,660
2014-07-22259263258263335,0002,630
2014-07-18258259257259205,0002,590
2014-07-1725926125926093,0002,600
2014-07-16261261259260154,0002,600
2014-07-15260261259260136,0002,600
2014-07-1425926025725999,0002,590
2014-07-11258260258258158,0002,580
2014-07-10260261258259187,0002,590
2014-07-09260261259261123,0002,610
2014-07-08259261259261127,0002,610
2014-07-0725926025925946,0002,590
2014-07-04262262258259217,0002,590
2014-07-03258260258259144,0002,590
2014-07-02260261258258208,0002,580
2014-07-01260261259259142,0002,590
2014-06-30257260257260126,0002,600
2014-06-27261261256256227,0002,560
2014-06-2626026125925974,0002,590
2014-06-25262263260260230,0002,600
2014-06-24257262257261293,0002,610
2014-06-23256258256257120,0002,570
2014-06-20259261256256327,0002,560
2014-06-19260260258260201,0002,600
2014-06-1826026025725898,0002,580
2014-06-17258260257257209,0002,570
2014-06-1625825925725892,0002,580
2014-06-13255258255257294,0002,570
2014-06-12256258256256173,0002,560
2014-06-11254257254256378,0002,560
2014-06-10261262259259194,0002,590
2014-06-09262263261261193,0002,610
2014-06-06261262260262163,0002,620
2014-06-05264264260261300,0002,610
2014-06-04261262260262124,0002,620
2014-06-03261262260262148,0002,620
2014-06-02259261259261109,0002,610
2014-05-30260261258259147,0002,590
2014-05-29259262257259244,0002,590
2014-05-2825925925825979,0002,590
2014-05-27258260258259101,0002,590
2014-05-26256259255259162,0002,590
2014-05-2325625625525684,0002,560
2014-05-2225225525225595,0002,550
2014-05-21251252250251128,0002,510
2014-05-20252253251253195,0002,530
2014-05-19254255251252168,0002,520
2014-05-16256256254254241,0002,540
2014-05-1525725725625764,0002,570
2014-05-1425625725625688,0002,560
2014-05-13257258256256185,0002,560
2014-05-12260261256256182,0002,560
2014-05-09262263260261210,0002,610
2014-05-08262264261261149,0002,610
2014-05-07262262260260188,0002,600
2014-05-02264264262264120,0002,640
2014-05-01263266263266230,0002,660
2014-04-30264265263264181,0002,640
2014-04-28263265261265118,0002,650
2014-04-25263265262265183,0002,650
2014-04-24263264263264154,0002,640
2014-04-23261263261263170,0002,630
2014-04-2226326426226285,0002,620
2014-04-21263264262263159,0002,630
2014-04-18262263261263144,0002,630
2014-04-17262263258261395,0002,610
2014-04-16259262259261189,0002,610
2014-04-15258260258259182,0002,590
2014-04-14254259254256140,0002,560
2014-04-11255259255256263,0002,560
2014-04-10258261257258212,0002,580
2014-04-09260260256256284,0002,560
2014-04-08260263259261356,0002,610
2014-04-07262262260260177,0002,600
2014-04-04263265262263234,0002,630
2014-04-03262264261264223,0002,640
2014-04-02261265261262386,0002,620
2014-04-01261263261263218,0002,630
2014-03-31263264261262255,0002,620
2014-03-28260264260264325,0002,640
2014-03-27256265255264988,0002,640
2014-03-262692702662661,780,0002,660
2014-03-25271272269270751,0002,700
2014-03-24267271266269589,0002,690
2014-03-20267268265265367,0002,650
2014-03-19267269266267267,0002,670
2014-03-18267268266267286,0002,670
2014-03-17267267264265423,0002,650
2014-03-14268269266266605,0002,660
2014-03-13271273269269426,0002,690
2014-03-12271273270271507,0002,710
2014-03-11272273270271509,0002,710
2014-03-10272273270272356,0002,720
2014-03-07270271269271203,0002,710
2014-03-06270270268269317,0002,690
2014-03-05270270268270193,0002,700
2014-03-04266269266269292,0002,690
2014-03-03266269264269492,0002,690
2014-02-28270271265267477,0002,670
2014-02-27271272269269298,0002,690
2014-02-26271272270270240,0002,700
2014-02-25273274270271522,0002,710
2014-02-24270273269273422,0002,730
2014-02-21270271268271381,0002,710
2014-02-20268271267268680,0002,680
2014-02-19268269266267256,0002,670
2014-02-18266268264267287,0002,670
2014-02-17265267261266253,0002,660
2014-02-14267268262263487,0002,630
2014-02-13270271266266573,0002,660
2014-02-12270272268271610,0002,710
2014-02-10268269266269485,0002,690
2014-02-07263269260267945,0002,670
2014-02-06258263258259810,0002,590
2014-02-05254258252254838,0002,540
2014-02-042582592522541,117,0002,540
2014-02-03265268262262498,0002,620
2014-01-31268269265267389,0002,670
2014-01-30268268266266307,0002,660
2014-01-29268270267270204,0002,700
2014-01-28268269266266361,0002,660
2014-01-27267269266266555,0002,660
2014-01-24269271269269418,0002,690
2014-01-23275275271271368,0002,710
2014-01-22273275272274490,0002,740
2014-01-21271274270273826,0002,730
2014-01-20270271269270519,0002,700
2014-01-17268270268269391,0002,690
2014-01-16269270268268291,0002,680
2014-01-15269269266268361,0002,680
2014-01-14266268265266361,0002,660
2014-01-10266268265267453,0002,670
2014-01-09270270267268311,0002,680
2014-01-08268270268270388,0002,700
2014-01-07271272267268470,0002,680
2014-01-06268271267271550,0002,710

分割・併合履歴 ： [2016-09-28]1株→0.1株