1301 (株)極洋 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,3104,3154,2804,29516,4004,295
2017-12-284,2704,3254,2304,31058,1004,310
2017-12-274,3854,4004,2504,27058,2004,270
2017-12-264,3004,4154,3004,34575,2004,345
2017-12-254,2204,2954,2154,27553,4004,275
2017-12-224,1904,2204,1654,17530,0004,175
2017-12-214,1004,1854,0904,17544,2004,175
2017-12-204,0404,1654,0104,13059,4004,130
2017-12-194,0404,0703,9954,06536,1004,065
2017-12-183,9904,0353,9754,02524,7004,025
2017-12-153,9853,9853,9603,97023,3003,970
2017-12-143,9603,9903,9503,98533,4003,985
2017-12-134,0204,0203,9453,97037,3003,970
2017-12-123,9754,0253,9504,01046,9004,010
2017-12-114,0204,0503,9453,97528,3003,975
2017-12-083,8854,0203,8853,99579,9003,995
2017-12-073,8803,9703,8803,94054,6003,940
2017-12-063,8653,9453,8603,92072,7003,920
2017-12-053,8853,8853,8353,86023,4003,860
2017-12-043,8253,9353,8153,88563,8003,885
2017-12-013,8703,8853,8153,81542,1003,815
2017-11-303,7703,8803,7653,85050,4003,850
2017-11-293,6953,8203,6903,79068,9003,790
2017-11-283,6353,6953,6103,69033,1003,690
2017-11-273,6853,6903,6303,63524,9003,635
2017-11-243,6503,6853,6353,68519,5003,685
2017-11-223,6953,6953,6453,64523,9003,645
2017-11-213,7403,7403,6903,69025,1003,690
2017-11-203,6953,7353,6803,73538,1003,735
2017-11-173,6503,6853,6353,67040,2003,670
2017-11-163,5503,7053,5503,67570,1003,675
2017-11-153,5353,5703,5153,54547,7003,545
2017-11-133,6003,6103,5903,60522,2003,605
2017-11-103,6003,6303,5903,62035,8003,620
2017-11-093,6353,6803,6103,64088,9003,640
2017-11-083,7053,7053,6103,62596,0003,625
2017-11-073,8103,8103,6903,71093,9003,710
2017-11-063,6553,9003,6553,850142,8003,850
2017-11-023,6753,7003,6203,70070,2003,700
2017-11-013,6703,7053,6203,69586,8003,695
2017-10-313,6753,6853,6453,66533,8003,665
2017-10-303,6203,6753,5853,67578,1003,675
2017-10-273,5603,6053,5603,60039,8003,600
2017-10-263,5653,6203,5403,56045,7003,560
2017-10-253,6103,6353,5903,60038,4003,600
2017-10-243,6203,6503,6053,63032,7003,630
2017-10-233,6803,7103,6203,63551,7003,635
2017-10-203,6153,6753,6003,67551,6003,675
2017-10-193,6453,6753,6053,66057,8003,660
2017-10-183,7053,7153,6453,66526,4003,665
2017-10-173,6503,7153,6053,69568,8003,695
2017-10-163,5703,6853,5603,65063,8003,650
2017-10-133,5853,5953,5553,57034,8003,570
2017-10-123,6453,6453,5853,58533,4003,585
2017-10-113,5653,6653,5303,64581,7003,645
2017-10-103,6003,6203,5603,57546,0003,575
2017-10-063,5853,6153,5103,60578,1003,605
2017-10-053,5203,6253,4953,590107,6003,590
2017-10-043,4903,5103,4303,51061,6003,510
2017-10-033,4153,5003,4053,48083,7003,480
2017-10-023,3703,4153,3353,40049,0003,400
2017-09-293,3003,3453,2953,34036,5003,340
2017-09-283,3003,3003,2503,26514,2003,265
2017-09-273,2753,3053,2753,2959,7003,295
2017-09-263,2503,2753,2403,27516,5003,275
2017-09-253,2203,2403,2153,24014,8003,240
2017-09-223,2603,2803,2153,22015,4003,220
2017-09-213,2903,3003,2353,25534,8003,255
2017-09-203,3403,3403,2853,29524,7003,295
2017-09-193,3553,3703,3153,34029,9003,340
2017-09-153,2003,3403,2003,33571,7003,335
2017-09-143,2503,2553,2003,20526,9003,205
2017-09-133,2253,2453,2203,23519,5003,235
2017-09-123,2503,2553,2153,22021,0003,220
2017-09-113,2453,2803,2303,24024,8003,240
2017-09-083,2503,2503,2203,24018,5003,240
2017-09-073,2653,2803,2503,25510,8003,255
2017-09-063,2053,2703,2053,26019,2003,260
2017-09-053,3003,3003,2403,24022,3003,240
2017-09-043,3603,3703,2953,30025,6003,300
2017-09-013,3553,3753,3253,36019,1003,360
2017-08-313,3953,3953,3503,36029,7003,360
2017-08-303,4003,4003,3603,38524,7003,385
2017-08-293,3103,4003,3103,38047,4003,380
2017-08-283,2653,3103,2653,31023,4003,310
2017-08-253,2753,2903,2603,26519,0003,265
2017-08-243,2803,2853,2553,28018,4003,280
2017-08-233,3003,3203,2503,25037,7003,250
2017-08-223,2953,3203,2853,29020,8003,290
2017-08-213,3153,3303,2853,33031,1003,330
2017-08-183,3003,3353,2903,33041,0003,330
2017-08-173,3253,3753,3103,34058,1003,340
2017-08-163,2803,3703,2753,350121,9003,350
2017-08-153,2353,2753,2253,25037,9003,250
2017-08-143,2203,2303,1803,21029,1003,210
2017-08-103,2503,2553,2253,23523,3003,235
2017-08-093,2653,2653,2103,23527,0003,235
2017-08-083,2703,2753,2453,27036,2003,270
2017-08-073,2503,2803,1703,27082,8003,270
2017-08-043,1153,2303,1003,220106,0003,220
2017-08-033,0953,1153,0903,11510,9003,115
2017-08-023,1203,1203,0903,11012,4003,110
2017-08-013,1103,1253,0903,12017,2003,120
2017-07-313,1153,1203,1003,10511,1003,105
2017-07-283,1303,1303,1103,1257,9003,125
2017-07-273,0853,1453,0853,13032,0003,130
2017-07-263,1053,1203,0853,10013,6003,100
2017-07-253,1103,1253,0953,11014,5003,110
2017-07-243,1303,1303,1053,12513,9003,125
2017-07-213,1053,1253,0953,12517,6003,125
2017-07-203,0903,1053,0703,10530,8003,105
2017-07-193,0653,1003,0603,07522,2003,075
2017-07-183,0603,0803,0503,06029,6003,060
2017-07-143,0853,0953,0753,07512,6003,075
2017-07-133,1053,1103,0903,09011,6003,090
2017-07-123,1303,1303,0903,09517,3003,095
2017-07-113,1203,1403,1003,14024,7003,140
2017-07-103,1203,1303,0953,11019,5003,110
2017-07-073,1253,1303,0853,11038,7003,110
2017-07-063,1603,1603,1003,11540,8003,115
2017-07-053,1103,1353,1053,13025,4003,130
2017-07-043,1403,1403,1103,13039,2003,130
2017-07-033,1053,1253,0953,12545,3003,125
2017-06-303,0503,0903,0303,09033,6003,090
2017-06-293,0803,0803,0503,06025,1003,060
2017-06-283,1103,1153,0653,07017,2003,070
2017-06-273,0803,1153,0503,11033,1003,110
2017-06-263,1053,1203,0853,08516,9003,085
2017-06-233,1603,1603,1103,12532,3003,125
2017-06-223,2203,2253,1803,18530,0003,185
2017-06-213,1853,2153,1753,20568,0003,205
2017-06-203,1753,1903,1603,18550,7003,185
2017-06-193,1253,1753,1203,15040,7003,150
2017-06-163,1303,1403,1103,13025,8003,130
2017-06-153,0953,1303,0903,11031,3003,110
2017-06-143,1103,1253,0953,09520,1003,095
2017-06-133,0953,1303,0903,11024,7003,110
2017-06-123,0703,1153,0403,11030,0003,110
2017-06-093,0903,0903,0453,05536,8003,055
2017-06-083,0653,1153,0553,09047,7003,090
2017-06-073,0603,0703,0403,05021,5003,050
2017-06-063,0803,0803,0503,06022,8003,060
2017-06-053,0353,0753,0353,06517,0003,065
2017-06-023,0803,0803,0403,06032,2003,060
2017-06-013,0703,0753,0453,05514,1003,055
2017-05-313,0103,0703,0103,05528,9003,055
2017-05-303,0553,0653,0053,02523,1003,025
2017-05-293,0753,0853,0603,06515,7003,065
2017-05-263,1203,1203,0753,08020,7003,080
2017-05-253,1753,1753,1153,13023,6003,130
2017-05-243,1503,1753,1503,17547,5003,175
2017-05-233,1453,1553,1353,14044,8003,140
2017-05-223,1053,1453,1003,14552,2003,145
2017-05-193,0803,1003,0603,10040,0003,100
2017-05-183,0403,0853,0203,08556,4003,085
2017-05-173,0403,0753,0303,07546,1003,075
2017-05-163,0503,0653,0253,06043,5003,060
2017-05-153,0103,0402,9603,04048,8003,040
2017-05-123,0503,0702,9743,01054,0003,010
2017-05-112,9953,0402,9723,04069,9003,040
2017-05-102,9652,9962,9652,99045,6002,990
2017-05-092,9852,9872,9642,96927,1002,969
2017-05-082,9732,9872,9612,98535,7002,985
2017-05-022,9412,9502,9312,94528,5002,945
2017-05-012,9302,9482,9192,93523,8002,935
2017-04-282,9392,9532,9222,93523,4002,935
2017-04-272,9402,9512,9332,95118,5002,951
2017-04-262,9182,9432,9162,93539,3002,935
2017-04-252,9362,9362,9082,91321,1002,913
2017-04-242,9002,9202,8752,91931,6002,919
2017-04-212,8902,8902,8712,88817,5002,888
2017-04-202,9002,9192,8662,87127,0002,871
2017-04-192,8802,8992,8802,89732,0002,897
2017-04-182,8902,8902,8592,88027,2002,880
2017-04-172,8602,9032,8592,89623,4002,896
2017-04-142,8802,8882,8532,86019,4002,860
2017-04-132,8612,8982,8602,88342,4002,883
2017-04-122,9052,9082,8732,89529,9002,895
2017-04-112,9062,9282,9052,91121,8002,911
2017-04-102,9312,9472,9152,92626,5002,926
2017-04-072,9602,9802,9422,94431,5002,944
2017-04-062,9802,9942,9412,94234,6002,942
2017-04-053,0153,0302,9943,00535,8003,005
2017-04-043,0053,0202,9833,01077,2003,010
2017-04-032,9463,0252,9423,01080,8003,010
2017-03-312,9482,9962,9362,93662,3002,936
2017-03-303,0053,0102,9362,942104,0002,942
2017-03-293,0503,0652,9993,010166,4003,010
2017-03-283,1203,1503,1103,115188,5003,115
2017-03-273,1253,1353,1103,12089,3003,120
2017-03-243,1153,1403,1153,12562,7003,125
2017-03-233,1303,1503,1103,11578,9003,115
2017-03-223,1553,1753,1453,15072,8003,150
2017-03-213,1803,2053,1753,18574,2003,185
2017-03-173,1703,1953,1653,19561,4003,195
2017-03-163,1303,1703,1103,16055,2003,160
2017-03-153,2103,2103,1353,14097,2003,140
2017-03-143,1803,2003,1603,20075,7003,200
2017-03-133,1353,1803,1253,16574,0003,165
2017-03-103,1653,1753,1103,135110,7003,135
2017-03-093,1353,1753,1303,15596,1003,155
2017-03-083,1003,1453,0953,13577,8003,135
2017-03-073,1203,1503,1053,11578,7003,115
2017-03-063,0503,1253,0503,110117,3003,110
2017-03-033,0303,0453,0203,04045,2003,040
2017-03-023,0303,0353,0153,02052,5003,020
2017-03-012,9843,0152,9773,01577,0003,015
2017-02-282,9632,9852,9492,97145,4002,971
2017-02-272,9502,9782,9312,94651,6002,946
2017-02-242,9232,9462,9192,94532,4002,945
2017-02-232,9032,9392,9032,92830,1002,928
2017-02-222,9002,9372,8952,92754,5002,927
2017-02-212,8532,8832,8502,88235,9002,882
2017-02-202,8382,8552,8312,85135,7002,851
2017-02-172,8252,8332,8112,82626,6002,826
2017-02-162,8292,8412,8252,82527,7002,825
2017-02-152,8202,8262,8072,82434,6002,824
2017-02-142,7832,8182,7762,80147,2002,801
2017-02-132,7602,7892,7562,78235,9002,782
2017-02-102,7372,7502,7372,74528,4002,745
2017-02-092,7252,7472,7252,73718,2002,737
2017-02-082,7262,7372,7252,73716,5002,737
2017-02-072,7252,7362,7242,73118,6002,731
2017-02-062,7332,7352,7182,72517,8002,725
2017-02-032,7222,7332,7202,72016,3002,720
2017-02-022,7352,7362,7252,72917,0002,729
2017-02-012,7172,7352,7172,73516,6002,735
2017-01-312,7302,7312,7152,72216,1002,722
2017-01-302,7262,7342,7252,73416,5002,734
2017-01-272,7392,7392,7262,72719,1002,727
2017-01-262,7382,7392,7292,73316,2002,733
2017-01-252,7322,7372,7242,73115,1002,731
2017-01-242,7182,7282,7182,72721,3002,727
2017-01-232,7302,7312,7122,72012,6002,720
2017-01-202,7242,7372,7052,73726,0002,737
2017-01-192,6942,7172,6942,69913,2002,699
2017-01-182,6892,6952,6812,69412,1002,694
2017-01-172,7022,7042,6822,68618,4002,686
2017-01-162,7252,7252,6962,70420,1002,704
2017-01-132,7072,7302,7072,72219,4002,722
2017-01-122,7452,7472,7032,73128,7002,731
2017-01-112,7482,7522,7372,7459,3002,745
2017-01-102,7452,7542,7352,74824,2002,748
2017-01-062,7342,7442,7202,74019,9002,740
2017-01-052,7432,7472,7352,73817,9002,738
2017-01-042,7342,7552,7302,74231,4002,742

分割・併合履歴 : [2016-09-28]1株→0.1株