1. HOME >
  2. 株価時系列 >
  3. 1301 >
  4. 2016年

1301 (株)極洋 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7012,7332,6982,73023,6002,730
2016-12-292,7242,7252,7002,71118,5002,711
2016-12-282,7192,7252,7062,72517,1002,725
2016-12-272,7392,7402,7202,72216,1002,722
2016-12-262,7252,7392,7242,73414,1002,734
2016-12-222,7272,7292,7202,72915,6002,729
2016-12-212,7362,7452,7242,73116,5002,731
2016-12-202,7252,7392,7152,73331,8002,733
2016-12-192,7272,7362,7062,71536,6002,715
2016-12-162,7292,7302,7042,72634,5002,726
2016-12-152,7302,7462,7242,72921,0002,729
2016-12-142,7482,7482,7202,72730,1002,727
2016-12-132,7002,7482,7002,74449,3002,744
2016-12-122,6702,7002,6652,69629,2002,696
2016-12-092,6582,6682,6452,66730,2002,667
2016-12-082,6722,6722,6582,66135,2002,661
2016-12-072,6742,6912,6602,66317,3002,663
2016-12-062,6602,6752,6582,66519,2002,665
2016-12-052,6652,6752,6582,66516,5002,665
2016-12-022,7132,7132,6702,67813,0002,678
2016-12-012,7152,7162,6882,69722,3002,697
2016-11-302,7152,7162,7032,70318,7002,703
2016-11-292,6902,7182,6902,71822,4002,718
2016-11-282,7002,7052,6862,70517,7002,705
2016-11-252,6782,6902,6622,68727,6002,687
2016-11-242,6612,6792,6592,67720,1002,677
2016-11-222,6772,6772,6552,65913,4002,659
2016-11-212,6702,6782,6602,66216,9002,662
2016-11-182,6542,6642,6362,64318,0002,643
2016-11-172,6322,6512,6302,65120,3002,651
2016-11-162,6292,6452,6282,63220,7002,632
2016-11-152,6382,6402,6272,63314,8002,633
2016-11-142,6482,6492,6312,63814,3002,638
2016-11-112,6382,6452,6262,62721,7002,627
2016-11-102,6382,6552,6292,63130,2002,631
2016-11-092,6412,6432,5902,60048,2002,600
2016-11-082,6332,6432,6322,63322,9002,633
2016-11-072,6972,6972,6302,63339,9002,633
2016-11-042,7652,7672,6862,69731,5002,697
2016-11-022,7632,7662,7462,76018,4002,760
2016-11-012,7512,7672,7512,76314,9002,763
2016-10-312,7532,7692,7402,76320,2002,763
2016-10-282,7702,7762,7512,76553,5002,765
2016-10-272,7642,7752,7562,76716,6002,767
2016-10-262,7602,7782,7552,76916,8002,769
2016-10-252,7802,7802,7652,77012,2002,770
2016-10-242,7492,7752,7492,77411,6002,774
2016-10-212,7682,7702,7452,74810,8002,748
2016-10-202,7802,7852,7682,77317,7002,773
2016-10-192,7702,7782,7532,77322,8002,773
2016-10-172,7492,7612,7342,74314,7002,743
2016-10-132,7122,7292,7102,72811,2002,728
2016-10-122,7102,7272,7102,71210,1002,712
2016-10-112,7112,7342,7102,72018,2002,720
2016-10-072,7562,7572,7072,71816,5002,718
2016-10-062,7652,7702,7542,76516,6002,765
2016-10-052,7672,7692,7602,76414,9002,764
2016-10-042,7512,7692,7512,76720,4002,767
2016-10-032,7502,7682,7452,75717,7002,757
2016-09-302,7472,7502,7252,74414,1002,744
2016-09-292,7382,7702,7382,75036,3002,750
2016-09-282,7402,7402,7162,73414,4002,734
2016-09-27269273269272170,0002,720
2016-09-2627027127027082,0002,700
2016-09-23270271269271149,0002,710
2016-09-21270272268272131,0002,720
2016-09-20270271269271106,0002,710
2016-09-16266271265271134,0002,710
2016-09-1526826826626647,0002,660
2016-09-1426726926726963,0002,690
2016-09-1326926926826944,0002,690
2016-09-1226626926626871,0002,680
2016-09-09269271268268119,0002,680
2016-09-08270271269271137,0002,710
2016-09-07269271268271171,0002,710
2016-09-06263270263270230,0002,700
2016-09-05265266263263117,0002,630
2016-09-02264266263265124,0002,650
2016-09-0126326426226474,0002,640
2016-08-3126026226026247,0002,620
2016-08-3026226226026170,0002,610
2016-08-2926226326126254,0002,620
2016-08-26260262260261103,0002,610
2016-08-2526126226126144,0002,610
2016-08-2426226226126237,0002,620
2016-08-23261262261261109,0002,610
2016-08-2226126126026179,0002,610
2016-08-1926126226026163,0002,610
2016-08-1826026226026092,0002,600
2016-08-1726026226026089,0002,600
2016-08-16261264260261153,0002,610
2016-08-1526526526226353,0002,630
2016-08-1226726726626676,0002,660
2016-08-10263267263267112,0002,670
2016-08-09265265263265131,0002,650
2016-08-08261266261266163,0002,660
2016-08-0526126225926089,0002,600
2016-08-0426126226026148,0002,610
2016-08-0326226226026058,0002,600
2016-08-0226426526226347,0002,630
2016-08-0126326426226439,0002,640
2016-07-2926326526226567,0002,650
2016-07-2826326426226373,0002,630
2016-07-2726526526326351,0002,630
2016-07-2626626626426597,0002,650
2016-07-2526426626426661,0002,660
2016-07-2226426526426461,0002,640
2016-07-2126626626326583,0002,650
2016-07-2026526526326593,0002,650
2016-07-1926426426326457,0002,640
2016-07-15265265263263103,0002,630
2016-07-1426226426126177,0002,610
2016-07-1326526526226281,0002,620
2016-07-12264265262262132,0002,620
2016-07-11260264260264111,0002,640
2016-07-08260263257257191,0002,570
2016-07-0726126326026389,0002,630
2016-07-0626226326026387,0002,630
2016-07-0526426426226354,0002,630
2016-07-0426326426226470,0002,640
2016-07-01267267261262197,0002,620
2016-06-3026326326026095,0002,600
2016-06-2926426426026166,0002,610
2016-06-28257263257262159,0002,620
2016-06-27255261255260131,0002,600
2016-06-24262263252253257,0002,530
2016-06-23262263260263154,0002,630
2016-06-2226126326026365,0002,630
2016-06-2126026125926072,0002,600
2016-06-2026326326026193,0002,610
2016-06-1726126125926075,0002,600
2016-06-16262262259259114,0002,590
2016-06-1526226326026173,0002,610
2016-06-14262263260262107,0002,620
2016-06-13268268262262114,0002,620
2016-06-10270270267268164,0002,680
2016-06-0927027026826873,0002,680
2016-06-08269271268269146,0002,690
2016-06-0726826926826964,0002,690
2016-06-06268270267269149,0002,690
2016-06-03266270266270221,0002,700
2016-06-02266269265266122,0002,660
2016-06-0126626826626661,0002,660
2016-05-31266268265268123,0002,680
2016-05-3026726726626675,0002,660
2016-05-2726726826726761,0002,670
2016-05-26268268266266122,0002,660
2016-05-25267268266267121,0002,670
2016-05-2426626726526663,0002,660
2016-05-2326626726526777,0002,670
2016-05-20266267265266137,0002,660
2016-05-19263266263266128,0002,660
2016-05-1826526526226357,0002,630
2016-05-1726426526126493,0002,640
2016-05-16264265262263109,0002,630
2016-05-13264264261263109,0002,630
2016-05-1226226326126381,0002,630
2016-05-11264265262263148,0002,630
2016-05-10261263258262329,0002,620
2016-05-09259265259261231,0002,610
2016-05-06258260257258120,0002,580
2016-05-02257259255256170,0002,560
2016-04-2826526525925997,0002,590
2016-04-27262266262263184,0002,630
2016-04-26264264261262108,0002,620
2016-04-25267268264264119,0002,640
2016-04-22266269265268282,0002,680
2016-04-21265266264266143,0002,660
2016-04-20263264262264193,0002,640
2016-04-19262263260262135,0002,620
2016-04-18259259257258181,0002,580
2016-04-1526226226026252,0002,620
2016-04-14261263260263179,0002,630
2016-04-13258261257259111,0002,590
2016-04-12257260257258101,0002,580
2016-04-11259260256259198,0002,590
2016-04-08253261253259288,0002,590
2016-04-07253256253254102,0002,540
2016-04-06255255253254158,0002,540
2016-04-05259259254257288,0002,570
2016-04-04252260252260343,0002,600
2016-04-01258259251252408,0002,520
2016-03-31262263257258338,0002,580
2016-03-30262263260262280,0002,620
2016-03-29261264260262727,0002,620
2016-03-282702722692701,561,0002,700
2016-03-25272273270270489,0002,700
2016-03-24272274272272342,0002,720
2016-03-23274274272272287,0002,720
2016-03-22271275271274310,0002,740
2016-03-18272273270270295,0002,700
2016-03-17275276272272243,0002,720
2016-03-16275277275275209,0002,750
2016-03-15275276274275221,0002,750
2016-03-14275276274274211,0002,740
2016-03-11271274270274265,0002,740
2016-03-10270272270271154,0002,710
2016-03-09270272269270161,0002,700
2016-03-08270272270271109,0002,710
2016-03-07271272269271197,0002,710
2016-03-04270271269271232,0002,710
2016-03-03270273270272141,0002,720
2016-03-02268270267270156,0002,700
2016-03-01262267262266210,0002,660
2016-02-29265265262262209,0002,620
2016-02-26261264260262124,0002,620
2016-02-25258261258261152,0002,610
2016-02-24256259255257197,0002,570
2016-02-23264264256256321,0002,560
2016-02-22260262260262123,0002,620
2016-02-19258260257260137,0002,600
2016-02-18257260257258257,0002,580
2016-02-17256258255257191,0002,570
2016-02-16260260256256249,0002,560
2016-02-15256261255260272,0002,600
2016-02-12255256250251402,0002,510
2016-02-10261261256257244,0002,570
2016-02-09260262258260189,0002,600
2016-02-08265265259264286,0002,640
2016-02-05270270261265240,0002,650
2016-02-04274274269270200,0002,700
2016-02-03271274270273138,0002,730
2016-02-0227327627227581,0002,750
2016-02-01274277273275227,0002,750
2016-01-29266273266273246,0002,730
2016-01-28263267263266119,0002,660
2016-01-27262265262264131,0002,640
2016-01-26260260258258112,0002,580
2016-01-25261262259262183,0002,620
2016-01-22255258251257313,0002,570
2016-01-21254259252252259,0002,520
2016-01-20262262255255400,0002,550
2016-01-19263264260260140,0002,600
2016-01-18262263261263173,0002,630
2016-01-15265266263265114,0002,650
2016-01-14265265262263297,0002,630
2016-01-13268271267269204,0002,690
2016-01-12270273264264275,0002,640
2016-01-08270274269270262,0002,700
2016-01-07274276271271314,0002,710
2016-01-06276277274276150,0002,760
2016-01-05275278275276201,0002,760
2016-01-04280282274275320,0002,750

分割・併合履歴 ： [2016-09-28]1株→0.1株