1301 (株)極洋の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,947	2,960	2,923	2,951	11,100	2,951
2020-12-29	2,948	2,963	2,945	2,961	15,100	2,961
2020-12-28	2,929	2,950	2,910	2,950	22,900	2,950
2020-12-25	2,903	2,930	2,903	2,916	8,300	2,916
2020-12-24	2,913	2,937	2,909	2,917	13,900	2,917
2020-12-23	2,913	2,920	2,906	2,913	6,300	2,913
2020-12-22	2,947	2,947	2,907	2,913	18,000	2,913
2020-12-21	2,939	2,947	2,912	2,947	11,300	2,947
2020-12-18	2,935	2,938	2,907	2,937	15,800	2,937
2020-12-17	2,872	2,920	2,870	2,920	18,900	2,920
2020-12-16	2,882	2,882	2,871	2,871	8,900	2,871
2020-12-15	2,880	2,897	2,874	2,881	12,900	2,881
2020-12-14	2,830	2,888	2,830	2,888	31,200	2,888
2020-12-11	2,810	2,846	2,810	2,841	18,400	2,841
2020-12-10	2,812	2,828	2,806	2,815	14,900	2,815
2020-12-09	2,816	2,827	2,807	2,820	6,600	2,820
2020-12-08	2,807	2,824	2,805	2,816	10,400	2,816
2020-12-07	2,820	2,830	2,806	2,811	12,900	2,811
2020-12-04	2,819	2,819	2,800	2,811	9,200	2,811
2020-12-03	2,810	2,816	2,796	2,807	9,400	2,807
2020-12-02	2,806	2,817	2,789	2,811	25,700	2,811
2020-12-01	2,824	2,824	2,780	2,787	17,900	2,787
2020-11-30	2,816	2,825	2,795	2,795	18,900	2,795
2020-11-27	2,807	2,825	2,803	2,819	22,000	2,819
2020-11-26	2,820	2,826	2,801	2,809	8,700	2,809
2020-11-25	2,839	2,846	2,795	2,831	27,800	2,831
2020-11-24	2,850	2,860	2,806	2,807	20,100	2,807
2020-11-20	2,848	2,848	2,820	2,832	10,200	2,832
2020-11-19	2,834	2,846	2,812	2,838	11,600	2,838
2020-11-18	2,813	2,838	2,790	2,838	14,400	2,838
2020-11-17	2,800	2,813	2,785	2,813	13,100	2,813
2020-11-16	2,820	2,820	2,788	2,804	15,800	2,804
2020-11-13	2,821	2,821	2,771	2,784	10,500	2,784
2020-11-12	2,807	2,839	2,805	2,814	13,900	2,814
2020-11-11	2,810	2,850	2,796	2,850	27,300	2,850
2020-11-10	2,795	2,819	2,772	2,793	27,000	2,793
2020-11-09	2,800	2,800	2,757	2,795	15,800	2,795
2020-11-06	2,771	2,786	2,671	2,782	30,900	2,782
2020-11-05	2,745	2,790	2,671	2,671	31,400	2,671
2020-11-04	2,763	2,768	2,744	2,746	12,000	2,746
2020-11-02	2,743	2,767	2,731	2,767	15,100	2,767
2020-10-30	2,758	2,759	2,713	2,731	13,200	2,731
2020-10-29	2,725	2,745	2,721	2,738	7,300	2,738
2020-10-28	2,734	2,740	2,721	2,729	5,200	2,729
2020-10-27	2,721	2,734	2,710	2,734	7,600	2,734
2020-10-26	2,721	2,737	2,721	2,730	4,600	2,730
2020-10-23	2,725	2,733	2,720	2,721	4,800	2,721
2020-10-22	2,741	2,744	2,724	2,734	8,300	2,734
2020-10-21	2,745	2,767	2,745	2,745	11,900	2,745
2020-10-20	2,777	2,777	2,745	2,745	10,600	2,745
2020-10-19	2,777	2,781	2,765	2,777	8,300	2,777
2020-10-16	2,771	2,771	2,749	2,752	7,500	2,752
2020-10-15	2,788	2,795	2,771	2,771	8,000	2,771
2020-10-14	2,784	2,793	2,771	2,788	8,100	2,788
2020-10-13	2,799	2,799	2,783	2,790	4,800	2,790
2020-10-12	2,799	2,799	2,782	2,785	6,200	2,785
2020-10-09	2,799	2,799	2,762	2,799	11,800	2,799
2020-10-08	2,809	2,809	2,775	2,786	9,500	2,786
2020-10-07	2,796	2,810	2,778	2,780	10,100	2,780
2020-10-06	2,805	2,834	2,796	2,824	10,000	2,824
2020-10-05	2,769	2,824	2,769	2,819	18,700	2,819
2020-10-02	2,799	2,810	2,738	2,739	19,000	2,739
2020-09-30	2,828	2,849	2,798	2,798	21,900	2,798
2020-09-29	2,800	2,857	2,790	2,846	38,100	2,846
2020-09-28	2,761	2,799	2,739	2,799	47,800	2,799
2020-09-25	2,711	2,750	2,700	2,747	28,800	2,747
2020-09-24	2,732	2,762	2,704	2,710	26,800	2,710
2020-09-23	2,739	2,749	2,733	2,749	21,400	2,749
2020-09-18	2,741	2,748	2,720	2,748	18,600	2,748
2020-09-17	2,749	2,752	2,732	2,740	16,200	2,740
2020-09-16	2,720	2,747	2,719	2,747	10,500	2,747
2020-09-15	2,738	2,740	2,712	2,727	14,500	2,727
2020-09-14	2,722	2,740	2,716	2,726	11,500	2,726
2020-09-11	2,725	2,738	2,715	2,715	16,100	2,715
2020-09-10	2,734	2,734	2,711	2,721	8,100	2,721
2020-09-09	2,698	2,722	2,698	2,710	16,300	2,710
2020-09-08	2,699	2,737	2,699	2,737	17,400	2,737
2020-09-07	2,675	2,709	2,675	2,702	8,500	2,702
2020-09-04	2,680	2,697	2,676	2,693	14,200	2,693
2020-09-03	2,700	2,722	2,681	2,683	12,900	2,683
2020-09-02	2,710	2,710	2,674	2,700	9,100	2,700
2020-09-01	2,683	2,696	2,666	2,690	13,100	2,690
2020-08-31	2,704	2,711	2,687	2,687	8,300	2,687
2020-08-28	2,700	2,721	2,672	2,691	23,000	2,691
2020-08-27	2,721	2,721	2,705	2,718	6,500	2,718
2020-08-26	2,712	2,729	2,701	2,721	7,700	2,721
2020-08-25	2,710	2,740	2,710	2,736	11,700	2,736
2020-08-24	2,700	2,731	2,680	2,720	19,500	2,720
2020-08-21	2,672	2,699	2,672	2,699	7,000	2,699
2020-08-20	2,706	2,706	2,667	2,667	20,200	2,667
2020-08-19	2,694	2,708	2,694	2,706	6,800	2,706
2020-08-18	2,685	2,705	2,681	2,704	10,600	2,704
2020-08-17	2,714	2,714	2,685	2,685	6,900	2,685
2020-08-14	2,711	2,727	2,693	2,706	11,900	2,706
2020-08-13	2,712	2,712	2,680	2,712	16,600	2,712
2020-08-12	2,672	2,716	2,654	2,701	19,700	2,701
2020-08-11	2,661	2,690	2,607	2,672	28,100	2,672
2020-08-07	2,750	2,763	2,675	2,675	31,100	2,675
2020-08-06	2,712	2,746	2,706	2,744	9,200	2,744
2020-08-05	2,680	2,737	2,659	2,735	18,700	2,735
2020-08-04	2,685	2,726	2,677	2,693	18,500	2,693
2020-08-03	2,638	2,687	2,638	2,685	8,100	2,685
2020-07-31	2,707	2,707	2,640	2,640	18,800	2,640
2020-07-30	2,721	2,749	2,700	2,707	13,300	2,707
2020-07-29	2,718	2,738	2,708	2,728	8,700	2,728
2020-07-28	2,736	2,742	2,702	2,740	9,000	2,740
2020-07-27	2,720	2,728	2,700	2,720	13,100	2,720
2020-07-22	2,770	2,770	2,720	2,720	8,900	2,720
2020-07-21	2,762	2,773	2,750	2,773	8,400	2,773
2020-07-20	2,780	2,780	2,749	2,766	12,100	2,766
2020-07-17	2,750	2,775	2,742	2,756	12,500	2,756
2020-07-16	2,747	2,747	2,726	2,739	9,800	2,739
2020-07-15	2,742	2,748	2,724	2,748	10,800	2,748
2020-07-14	2,725	2,739	2,698	2,735	13,100	2,735
2020-07-13	2,651	2,725	2,651	2,725	17,800	2,725
2020-07-10	2,701	2,707	2,650	2,650	26,600	2,650
2020-07-09	2,733	2,746	2,712	2,712	13,600	2,712
2020-07-08	2,717	2,764	2,717	2,733	15,100	2,733
2020-07-07	2,750	2,750	2,720	2,739	12,200	2,739
2020-07-06	2,734	2,740	2,715	2,740	16,800	2,740
2020-07-03	2,764	2,764	2,689	2,731	22,400	2,731
2020-07-02	2,699	2,710	2,666	2,697	16,600	2,697
2020-07-01	2,716	2,732	2,673	2,680	22,600	2,680
2020-06-30	2,743	2,759	2,720	2,720	13,100	2,720
2020-06-29	2,719	2,738	2,700	2,728	23,000	2,728
2020-06-26	2,720	2,720	2,679	2,703	15,500	2,703
2020-06-25	2,659	2,697	2,659	2,682	10,500	2,682
2020-06-24	2,705	2,718	2,670	2,670	11,100	2,670
2020-06-23	2,701	2,719	2,670	2,713	11,400	2,713
2020-06-22	2,686	2,704	2,677	2,683	10,900	2,683
2020-06-19	2,743	2,743	2,680	2,680	32,700	2,680
2020-06-18	2,707	2,707	2,684	2,705	9,000	2,705
2020-06-17	2,696	2,730	2,696	2,713	7,100	2,713
2020-06-16	2,698	2,731	2,671	2,709	16,200	2,709
2020-06-15	2,672	2,715	2,654	2,656	14,100	2,656
2020-06-12	2,701	2,704	2,650	2,685	21,100	2,685
2020-06-11	2,760	2,760	2,704	2,704	11,300	2,704
2020-06-10	2,769	2,773	2,760	2,760	8,800	2,760
2020-06-09	2,767	2,784	2,761	2,771	9,200	2,771
2020-06-08	2,787	2,787	2,760	2,775	17,700	2,775
2020-06-05	2,790	2,790	2,760	2,787	18,300	2,787
2020-06-04	2,751	2,755	2,726	2,752	13,300	2,752
2020-06-03	2,730	2,758	2,725	2,750	19,800	2,750
2020-06-02	2,703	2,737	2,690	2,730	11,300	2,730
2020-06-01	2,709	2,718	2,679	2,701	10,600	2,701
2020-05-29	2,727	2,744	2,695	2,695	16,500	2,695
2020-05-28	2,704	2,735	2,684	2,727	22,400	2,727
2020-05-27	2,690	2,700	2,665	2,700	15,900	2,700
2020-05-26	2,687	2,699	2,674	2,690	14,700	2,690
2020-05-25	2,670	2,693	2,670	2,687	6,500	2,687
2020-05-22	2,690	2,698	2,668	2,670	6,100	2,670
2020-05-21	2,689	2,700	2,672	2,688	11,000	2,688
2020-05-20	2,710	2,714	2,679	2,689	14,700	2,689
2020-05-19	2,699	2,705	2,661	2,698	18,200	2,698
2020-05-18	2,686	2,698	2,669	2,692	11,800	2,692
2020-05-15	2,655	2,686	2,627	2,686	18,900	2,686
2020-05-14	2,684	2,684	2,630	2,630	13,100	2,630
2020-05-13	2,634	2,684	2,634	2,682	32,400	2,682
2020-05-12	2,590	2,628	2,570	2,612	21,300	2,612
2020-05-11	2,555	2,582	2,547	2,582	7,200	2,582
2020-05-08	2,527	2,549	2,520	2,547	12,600	2,547
2020-05-07	2,526	2,539	2,512	2,525	11,100	2,525
2020-05-01	2,579	2,582	2,525	2,526	14,800	2,526
2020-04-30	2,584	2,592	2,548	2,579	24,500	2,579
2020-04-28	2,534	2,568	2,511	2,548	21,100	2,548
2020-04-27	2,530	2,536	2,506	2,532	21,600	2,532
2020-04-24	2,527	2,540	2,514	2,530	15,500	2,530
2020-04-23	2,521	2,546	2,513	2,544	15,500	2,544
2020-04-22	2,547	2,554	2,514	2,538	14,600	2,538
2020-04-21	2,534	2,563	2,519	2,545	20,100	2,545
2020-04-20	2,557	2,557	2,526	2,541	17,800	2,541
2020-04-17	2,600	2,615	2,545	2,557	20,800	2,557
2020-04-16	2,531	2,601	2,530	2,601	21,800	2,601
2020-04-15	2,540	2,560	2,510	2,531	18,400	2,531
2020-04-14	2,553	2,565	2,527	2,547	19,700	2,547
2020-04-13	2,501	2,550	2,501	2,541	19,700	2,541
2020-04-10	2,543	2,552	2,494	2,539	18,900	2,539
2020-04-09	2,584	2,600	2,511	2,553	26,600	2,553
2020-04-08	2,556	2,631	2,532	2,597	40,500	2,597
2020-04-07	2,550	2,560	2,495	2,555	27,900	2,555
2020-04-06	2,450	2,527	2,450	2,504	29,600	2,504
2020-04-03	2,481	2,530	2,456	2,496	31,300	2,496
2020-04-02	2,467	2,539	2,446	2,512	44,400	2,512
2020-04-01	2,517	2,557	2,498	2,517	56,000	2,517
2020-03-31	2,600	2,605	2,510	2,545	46,700	2,545
2020-03-30	2,600	2,624	2,507	2,619	98,400	2,619
2020-03-27	2,718	2,757	2,687	2,757	139,800	2,757
2020-03-26	2,650	2,714	2,601	2,689	65,000	2,689
2020-03-25	2,625	2,669	2,589	2,663	49,400	2,663
2020-03-24	2,575	2,595	2,533	2,575	49,000	2,575
2020-03-23	2,424	2,546	2,394	2,546	57,900	2,546
2020-03-19	2,439	2,458	2,319	2,423	109,400	2,423
2020-03-18	2,502	2,528	2,416	2,431	45,600	2,431
2020-03-17	2,289	2,467	2,250	2,456	72,200	2,456
2020-03-16	2,339	2,383	2,290	2,296	64,000	2,296
2020-03-13	2,255	2,326	2,202	2,289	96,800	2,289
2020-03-12	2,505	2,505	2,403	2,446	56,300	2,446
2020-03-11	2,533	2,568	2,523	2,526	39,900	2,526
2020-03-10	2,410	2,543	2,373	2,521	73,500	2,521
2020-03-09	2,575	2,580	2,502	2,508	70,300	2,508
2020-03-06	2,620	2,639	2,606	2,606	37,600	2,606
2020-03-05	2,657	2,731	2,621	2,625	29,600	2,625
2020-03-04	2,628	2,649	2,601	2,614	27,500	2,614
2020-03-03	2,749	2,749	2,627	2,628	43,500	2,628
2020-03-02	2,562	2,690	2,554	2,660	50,400	2,660
2020-02-28	2,610	2,623	2,576	2,579	56,100	2,579
2020-02-27	2,727	2,727	2,676	2,676	38,600	2,676
2020-02-26	2,709	2,727	2,693	2,719	33,500	2,719
2020-02-25	2,750	2,750	2,687	2,719	57,000	2,719
2020-02-21	2,798	2,810	2,796	2,798	13,500	2,798
2020-02-20	2,850	2,850	2,800	2,800	25,500	2,800
2020-02-19	2,815	2,840	2,815	2,825	11,400	2,825
2020-02-18	2,855	2,855	2,810	2,815	27,500	2,815
2020-02-17	2,860	2,861	2,835	2,844	16,500	2,844
2020-02-14	2,860	2,874	2,841	2,874	19,900	2,874
2020-02-13	2,884	2,890	2,856	2,859	22,800	2,859
2020-02-12	2,909	2,923	2,883	2,883	22,500	2,883
2020-02-10	2,885	2,909	2,885	2,904	15,700	2,904
2020-02-07	2,887	2,895	2,871	2,888	13,100	2,888
2020-02-06	2,872	2,898	2,872	2,882	18,200	2,882
2020-02-05	2,877	2,892	2,866	2,872	17,700	2,872
2020-02-04	2,824	2,860	2,821	2,860	11,400	2,860
2020-02-03	2,830	2,835	2,800	2,825	25,000	2,825
2020-01-31	2,845	2,856	2,839	2,839	12,300	2,839
2020-01-30	2,862	2,862	2,808	2,824	44,700	2,824
2020-01-29	2,864	2,874	2,863	2,868	9,600	2,868
2020-01-28	2,865	2,875	2,847	2,863	27,800	2,863
2020-01-27	2,880	2,890	2,858	2,870	17,400	2,870
2020-01-24	2,912	2,914	2,885	2,885	18,700	2,885
2020-01-23	2,932	2,939	2,909	2,911	19,400	2,911
2020-01-22	2,943	2,948	2,934	2,936	13,000	2,936
2020-01-21	2,950	2,950	2,936	2,943	9,800	2,943
2020-01-20	2,948	2,948	2,935	2,942	14,200	2,942
2020-01-17	2,945	2,947	2,934	2,937	17,000	2,937
2020-01-16	2,925	2,947	2,925	2,936	13,100	2,936
2020-01-15	2,910	2,937	2,899	2,935	29,300	2,935
2020-01-14	2,930	2,931	2,912	2,913	15,900	2,913
2020-01-10	2,940	2,942	2,924	2,932	11,600	2,932
2020-01-09	2,911	2,949	2,911	2,933	31,500	2,933
2020-01-08	2,892	2,908	2,855	2,903	30,300	2,903
2020-01-07	2,864	2,907	2,864	2,898	30,300	2,898
2020-01-06	2,860	2,873	2,851	2,862	25,700	2,862

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 [2020年度]

1301 (株)極洋の時系列データ [2020年度]