1301 (株)極洋の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,865	2,883	2,845	2,875	23,700	2,875
2019-12-27	2,841	2,868	2,841	2,849	21,200	2,849
2019-12-26	2,831	2,844	2,825	2,839	22,000	2,839
2019-12-25	2,847	2,847	2,827	2,829	16,600	2,829
2019-12-24	2,830	2,838	2,827	2,838	15,300	2,838
2019-12-23	2,835	2,840	2,830	2,830	17,200	2,830
2019-12-20	2,854	2,854	2,830	2,835	27,700	2,835
2019-12-19	2,845	2,858	2,836	2,838	21,600	2,838
2019-12-18	2,859	2,859	2,847	2,851	19,500	2,851
2019-12-17	2,850	2,862	2,849	2,853	31,400	2,853
2019-12-16	2,870	2,872	2,855	2,858	11,000	2,858
2019-12-13	2,899	2,900	2,852	2,852	38,200	2,852
2019-12-12	2,872	2,875	2,862	2,863	9,100	2,863
2019-12-11	2,870	2,874	2,862	2,865	15,600	2,865
2019-12-10	2,875	2,884	2,868	2,880	13,800	2,880
2019-12-09	2,885	2,892	2,871	2,873	19,000	2,873
2019-12-06	2,887	2,887	2,864	2,874	14,000	2,874
2019-12-05	2,879	2,886	2,859	2,865	15,300	2,865
2019-12-04	2,862	2,877	2,837	2,869	23,300	2,869
2019-12-03	2,903	2,903	2,861	2,863	33,500	2,863
2019-12-02	2,904	2,922	2,899	2,905	13,800	2,905
2019-11-29	2,930	2,939	2,896	2,904	18,900	2,904
2019-11-28	2,919	2,930	2,898	2,929	17,000	2,929
2019-11-27	2,932	2,935	2,913	2,919	16,100	2,919
2019-11-26	2,924	2,929	2,906	2,907	16,200	2,907
2019-11-25	2,915	2,925	2,901	2,908	22,500	2,908
2019-11-22	2,905	2,909	2,886	2,893	25,300	2,893
2019-11-21	2,908	2,910	2,873	2,902	17,600	2,902
2019-11-20	2,939	2,939	2,883	2,895	35,700	2,895
2019-11-19	2,930	2,948	2,926	2,938	12,800	2,938
2019-11-18	2,941	2,941	2,923	2,935	14,200	2,935
2019-11-15	2,939	2,953	2,917	2,923	20,000	2,923
2019-11-14	2,951	2,958	2,913	2,927	19,700	2,927
2019-11-13	2,994	2,994	2,942	2,951	25,900	2,951
2019-11-12	2,972	2,988	2,957	2,980	19,100	2,980
2019-11-11	2,942	2,997	2,939	2,996	43,200	2,996
2019-11-08	2,998	2,999	2,913	2,917	47,700	2,917
2019-11-07	2,973	2,993	2,955	2,984	26,300	2,984
2019-11-06	2,961	2,964	2,902	2,949	43,200	2,949
2019-11-05	2,947	2,990	2,910	2,974	53,900	2,974
2019-11-01	2,901	2,941	2,873	2,936	15,100	2,936
2019-10-31	2,929	2,931	2,891	2,902	24,700	2,902
2019-10-30	2,915	2,943	2,893	2,913	59,000	2,913
2019-10-29	2,935	2,943	2,915	2,915	31,600	2,915
2019-10-28	2,905	2,931	2,900	2,923	21,400	2,923
2019-10-25	2,899	2,912	2,890	2,905	18,900	2,905
2019-10-24	2,897	2,904	2,879	2,899	24,900	2,899
2019-10-23	2,905	2,908	2,872	2,892	21,400	2,892
2019-10-21	2,882	2,895	2,867	2,884	17,800	2,884
2019-10-18	2,886	2,913	2,857	2,874	15,500	2,874
2019-10-17	2,907	2,907	2,878	2,883	15,000	2,883
2019-10-16	2,902	2,932	2,892	2,906	23,500	2,906
2019-10-15	2,845	2,905	2,845	2,902	28,300	2,902
2019-10-11	2,879	2,879	2,820	2,842	21,900	2,842
2019-10-10	2,876	2,876	2,844	2,865	11,400	2,865
2019-10-09	2,850	2,865	2,827	2,865	27,500	2,865
2019-10-08	2,813	2,896	2,813	2,876	48,900	2,876
2019-10-07	2,800	2,800	2,771	2,783	17,800	2,783
2019-10-04	2,804	2,809	2,773	2,792	20,600	2,792
2019-10-03	2,789	2,817	2,783	2,817	22,000	2,817
2019-10-02	2,804	2,847	2,801	2,836	17,900	2,836
2019-10-01	2,773	2,825	2,772	2,807	21,100	2,807
2019-09-30	2,800	2,804	2,770	2,778	26,100	2,778
2019-09-27	2,863	2,863	2,805	2,828	26,600	2,828
2019-09-26	2,878	2,887	2,852	2,863	34,300	2,863
2019-09-25	2,910	2,910	2,856	2,865	23,000	2,865
2019-09-24	2,880	2,913	2,880	2,910	28,100	2,910
2019-09-20	2,919	2,919	2,880	2,880	19,700	2,880
2019-09-19	2,881	2,923	2,881	2,919	19,400	2,919
2019-09-18	2,923	2,933	2,899	2,910	17,600	2,910
2019-09-17	2,885	2,943	2,876	2,943	26,500	2,943
2019-09-13	2,861	2,878	2,847	2,876	26,200	2,876
2019-09-12	2,828	2,859	2,828	2,850	19,800	2,850
2019-09-11	2,817	2,829	2,803	2,822	18,300	2,822
2019-09-10	2,816	2,820	2,795	2,818	11,200	2,818
2019-09-09	2,797	2,815	2,790	2,815	8,100	2,815
2019-09-06	2,816	2,818	2,796	2,799	5,200	2,799
2019-09-05	2,798	2,824	2,770	2,800	19,100	2,800
2019-09-04	2,824	2,842	2,793	2,793	12,900	2,793
2019-09-03	2,828	2,866	2,828	2,855	5,700	2,855
2019-09-02	2,861	2,861	2,831	2,838	4,900	2,838
2019-08-30	2,848	2,863	2,813	2,863	17,000	2,863
2019-08-29	2,770	2,813	2,766	2,798	8,500	2,798
2019-08-28	2,756	2,782	2,752	2,770	11,600	2,770
2019-08-27	2,800	2,801	2,756	2,758	16,400	2,758
2019-08-26	2,788	2,793	2,754	2,773	14,900	2,773
2019-08-23	2,829	2,833	2,806	2,817	11,600	2,817
2019-08-22	2,820	2,850	2,819	2,833	15,100	2,833
2019-08-21	2,838	2,847	2,816	2,820	14,100	2,820
2019-08-20	2,862	2,874	2,814	2,871	12,500	2,871
2019-08-19	2,851	2,885	2,850	2,861	8,800	2,861
2019-08-16	2,862	2,886	2,851	2,851	14,100	2,851
2019-08-15	2,863	2,905	2,863	2,892	19,000	2,892
2019-08-14	2,929	2,930	2,902	2,914	16,900	2,914
2019-08-13	2,948	2,950	2,906	2,928	19,500	2,928
2019-08-09	2,944	2,985	2,910	2,983	24,300	2,983
2019-08-08	2,953	2,953	2,921	2,925	11,300	2,925
2019-08-07	2,960	2,969	2,926	2,953	15,200	2,953
2019-08-06	2,900	2,946	2,885	2,933	23,900	2,933
2019-08-05	3,025	3,030	2,926	2,946	31,600	2,946
2019-08-02	3,025	3,045	2,985	3,015	28,100	3,015
2019-08-01	3,040	3,045	3,010	3,045	14,800	3,045
2019-07-31	3,060	3,090	3,045	3,060	14,100	3,060
2019-07-30	3,090	3,105	3,075	3,075	19,300	3,075
2019-07-29	3,075	3,115	3,070	3,105	14,900	3,105
2019-07-26	3,060	3,095	3,025	3,075	34,000	3,075
2019-07-25	3,085	3,090	3,050	3,060	21,700	3,060
2019-07-24	3,110	3,115	3,075	3,090	18,600	3,090
2019-07-23	3,070	3,115	3,065	3,105	29,700	3,105
2019-07-22	3,035	3,080	3,020	3,060	23,700	3,060
2019-07-19	3,000	3,050	2,998	3,025	28,000	3,025
2019-07-18	3,045	3,045	2,977	2,983	28,400	2,983
2019-07-17	3,020	3,065	3,015	3,050	26,900	3,050
2019-07-16	3,030	3,050	3,010	3,035	25,500	3,035
2019-07-12	3,065	3,065	3,030	3,060	22,200	3,060
2019-07-11	3,030	3,065	3,030	3,065	21,100	3,065
2019-07-10	3,030	3,045	3,030	3,035	15,200	3,035
2019-07-09	3,025	3,055	3,025	3,050	29,700	3,050
2019-07-08	3,025	3,050	3,015	3,040	27,200	3,040
2019-07-05	3,035	3,040	3,010	3,035	21,800	3,035
2019-07-04	3,030	3,030	3,010	3,030	26,400	3,030
2019-07-03	2,952	3,010	2,941	2,997	36,900	2,997
2019-07-02	2,944	2,974	2,917	2,963	36,000	2,963
2019-07-01	2,912	2,930	2,876	2,930	43,200	2,930
2019-06-28	2,822	2,874	2,816	2,866	28,100	2,866
2019-06-27	2,853	2,853	2,805	2,812	15,100	2,812
2019-06-26	2,797	2,858	2,775	2,839	26,300	2,839
2019-06-25	2,815	2,848	2,790	2,807	13,400	2,807
2019-06-24	2,871	2,880	2,825	2,825	18,600	2,825
2019-06-21	2,733	2,892	2,733	2,860	84,000	2,860
2019-06-20	2,761	2,761	2,732	2,744	13,300	2,744
2019-06-19	2,691	2,747	2,691	2,745	24,200	2,745
2019-06-18	2,700	2,704	2,674	2,691	18,200	2,691
2019-06-17	2,690	2,708	2,682	2,696	12,400	2,696
2019-06-14	2,694	2,698	2,671	2,693	12,700	2,693
2019-06-13	2,699	2,699	2,672	2,687	14,400	2,687
2019-06-12	2,708	2,711	2,689	2,699	14,100	2,699
2019-06-11	2,670	2,715	2,655	2,711	29,100	2,711
2019-06-10	2,677	2,686	2,662	2,667	19,300	2,667
2019-06-07	2,675	2,675	2,640	2,674	13,200	2,674
2019-06-06	2,700	2,704	2,652	2,652	34,500	2,652
2019-06-05	2,702	2,702	2,653	2,686	17,400	2,686
2019-06-04	2,648	2,652	2,623	2,652	26,100	2,652
2019-06-03	2,690	2,691	2,610	2,641	30,400	2,641
2019-05-31	2,739	2,739	2,703	2,708	15,200	2,708
2019-05-30	2,742	2,742	2,718	2,731	11,100	2,731
2019-05-29	2,797	2,797	2,720	2,755	22,100	2,755
2019-05-28	2,803	2,808	2,796	2,802	12,500	2,802
2019-05-27	2,837	2,837	2,805	2,807	8,200	2,807
2019-05-24	2,808	2,839	2,808	2,820	14,500	2,820
2019-05-23	2,820	2,827	2,796	2,808	19,400	2,808
2019-05-22	2,838	2,858	2,757	2,820	48,300	2,820
2019-05-21	2,849	2,856	2,808	2,821	26,900	2,821
2019-05-20	2,894	2,908	2,850	2,853	16,000	2,853
2019-05-17	2,852	2,887	2,833	2,884	37,300	2,884
2019-05-16	2,824	2,888	2,811	2,851	55,600	2,851
2019-05-15	2,806	2,824	2,766	2,824	35,500	2,824
2019-05-14	2,712	2,818	2,686	2,810	50,800	2,810
2019-05-13	2,690	2,826	2,656	2,786	75,600	2,786
2019-05-10	2,725	2,740	2,690	2,690	42,900	2,690
2019-05-09	2,762	2,772	2,716	2,722	25,800	2,722
2019-05-08	2,777	2,780	2,745	2,774	23,200	2,774
2019-05-07	2,742	2,786	2,742	2,783	22,200	2,783
2019-04-26	2,751	2,772	2,742	2,761	19,800	2,761
2019-04-25	2,760	2,774	2,758	2,766	12,300	2,766
2019-04-24	2,781	2,789	2,754	2,760	13,600	2,760
2019-04-23	2,783	2,796	2,764	2,781	18,900	2,781
2019-04-22	2,788	2,790	2,770	2,783	9,800	2,783
2019-04-19	2,797	2,797	2,766	2,772	15,800	2,772
2019-04-18	2,834	2,834	2,769	2,780	23,000	2,780
2019-04-17	2,853	2,853	2,784	2,800	43,100	2,800
2019-04-16	2,850	2,876	2,836	2,854	22,200	2,854
2019-04-15	2,820	2,867	2,820	2,861	35,200	2,861
2019-04-12	2,790	2,816	2,773	2,816	15,300	2,816
2019-04-11	2,821	2,830	2,789	2,790	20,500	2,790
2019-04-10	2,751	2,845	2,732	2,832	59,200	2,832
2019-04-09	2,759	2,768	2,748	2,768	24,700	2,768
2019-04-08	2,773	2,778	2,760	2,778	19,400	2,778
2019-04-05	2,763	2,789	2,759	2,771	23,400	2,771
2019-04-04	2,793	2,801	2,766	2,770	32,700	2,770
2019-04-03	2,835	2,836	2,773	2,789	57,200	2,789
2019-04-02	2,878	2,878	2,830	2,830	25,000	2,830
2019-04-01	2,839	2,890	2,839	2,861	32,500	2,861
2019-03-29	2,828	2,848	2,820	2,836	23,400	2,836
2019-03-28	2,927	2,927	2,796	2,796	87,500	2,796
2019-03-27	2,860	2,950	2,850	2,938	82,700	2,938
2019-03-26	3,045	3,060	3,000	3,000	167,500	3,000
2019-03-25	3,015	3,040	2,995	3,040	51,300	3,040
2019-03-22	3,040	3,045	3,000	3,015	43,400	3,015
2019-03-20	3,010	3,035	2,997	3,035	25,900	3,035
2019-03-19	3,050	3,055	2,991	2,994	59,800	2,994
2019-03-18	3,030	3,050	3,000	3,050	36,500	3,050
2019-03-15	3,010	3,040	2,993	2,996	44,200	2,996
2019-03-14	3,030	3,030	3,000	3,010	13,200	3,010
2019-03-13	3,015	3,030	3,005	3,015	16,700	3,015
2019-03-12	2,986	3,020	2,978	3,015	19,800	3,015
2019-03-11	2,943	2,963	2,930	2,959	21,700	2,959
2019-03-08	2,975	2,975	2,906	2,924	51,100	2,924
2019-03-07	3,005	3,015	2,998	3,000	25,800	3,000
2019-03-06	3,020	3,025	3,005	3,005	18,100	3,005
2019-03-05	3,005	3,030	3,005	3,020	10,100	3,020
2019-03-04	3,020	3,035	2,997	3,010	22,300	3,010
2019-03-01	2,998	3,020	2,998	3,000	17,000	3,000
2019-02-28	2,990	3,030	2,985	3,005	28,000	3,005
2019-02-27	2,984	3,005	2,972	2,990	26,900	2,990
2019-02-26	2,985	3,000	2,966	2,975	17,100	2,975
2019-02-25	2,993	2,995	2,966	2,982	20,700	2,982
2019-02-22	2,990	3,015	2,975	2,993	16,800	2,993
2019-02-21	2,988	3,010	2,977	2,998	14,000	2,998
2019-02-20	2,980	2,998	2,969	2,990	17,900	2,990
2019-02-19	2,964	2,977	2,964	2,972	10,100	2,972
2019-02-18	2,940	2,978	2,940	2,963	23,200	2,963
2019-02-15	2,921	2,941	2,900	2,935	28,000	2,935
2019-02-14	2,915	2,941	2,911	2,918	16,900	2,918
2019-02-13	2,910	2,917	2,871	2,909	21,900	2,909
2019-02-12	2,831	2,909	2,831	2,907	35,600	2,907
2019-02-08	2,816	2,856	2,788	2,814	42,400	2,814
2019-02-07	2,815	2,830	2,802	2,816	15,500	2,816
2019-02-06	2,862	2,862	2,825	2,841	16,700	2,841
2019-02-05	2,802	2,848	2,802	2,836	24,800	2,836
2019-02-04	2,744	2,801	2,744	2,799	24,000	2,799
2019-02-01	2,752	2,752	2,727	2,729	28,100	2,729
2019-01-31	2,755	2,778	2,749	2,752	29,900	2,752
2019-01-30	2,789	2,789	2,750	2,750	29,600	2,750
2019-01-29	2,792	2,793	2,768	2,782	28,500	2,782
2019-01-28	2,825	2,825	2,790	2,792	31,100	2,792
2019-01-25	2,850	2,865	2,821	2,828	19,100	2,828
2019-01-24	2,837	2,857	2,811	2,841	13,100	2,841
2019-01-23	2,830	2,843	2,816	2,837	16,100	2,837
2019-01-22	2,865	2,868	2,836	2,853	18,200	2,853
2019-01-21	2,864	2,879	2,838	2,847	22,500	2,847
2019-01-18	2,828	2,855	2,818	2,836	21,300	2,836
2019-01-17	2,828	2,846	2,808	2,828	14,800	2,828
2019-01-16	2,838	2,868	2,826	2,826	17,700	2,826
2019-01-15	2,865	2,866	2,844	2,849	19,400	2,849
2019-01-11	2,893	2,906	2,850	2,862	20,500	2,862
2019-01-10	2,910	2,933	2,875	2,901	14,200	2,901
2019-01-09	2,900	2,942	2,898	2,919	15,800	2,919
2019-01-08	2,866	2,901	2,861	2,867	19,900	2,867
2019-01-07	2,890	2,937	2,843	2,859	35,400	2,859
2019-01-04	2,806	2,861	2,760	2,852	26,200	2,852

分割・併合履歴： [2016-09-28]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1301 (株)極洋 の時系列データ [2019年度]

1301 (株)極洋の時系列データ [2019年度]