1301_2005

スポンサーリンク
1301 東証1部 (株)極洋(水産・農林業)      
日付始値高値安値終値出来高終値調整値
2005-01-042032042022042940002040
2005-01-052032042022033480002030
2005-01-062022052022057380002050
2005-01-072052062042045610002040
2005-01-1120521020520915990002090
2005-01-122082092052066710002060
2005-01-132062072052069090002060
2005-01-142042062032064670002060
2005-01-172072082062064830002060
2005-01-182072072052053630002050
2005-01-192062072042042570002040
2005-01-202042052032043980002040
2005-01-212032052032043390002040
2005-01-242052052032041110002040
2005-01-252032052032053680002050
2005-01-262052052032043530002040
2005-01-272042052042041750002040
2005-01-282032052032043070002040
2005-01-3120621520621221490002120
2005-02-012112122072098180002090
2005-02-022092122082116640002110
2005-02-032122142112149350002140
2005-02-0421521721221317650002130
2005-02-0721622321622138000002210
2005-02-0822122121821914030002190
2005-02-0922122521922212770002220
2005-02-1022322622122617580002260
2005-02-142272282232239250002230
2005-02-152252262222228780002220
2005-02-162202222182197130002190
2005-02-172172212162184980002180
2005-02-182172222172216620002210
2005-02-212212232192214810002210
2005-02-222232232212213220002210
2005-02-232202202192193550002190
2005-02-242192232192224840002220
2005-02-252232232212223980002220
2005-02-282232252222257000002250
2005-03-0122523122523023040002300
2005-03-0223223222822912320002290
2005-03-0322923222923113910002310
2005-03-0423323323123110450002310
2005-03-0723423923323614390002360
2005-03-082352372332348160002340
2005-03-092352372342357410002350
2005-03-102332352312326990002320
2005-03-112342342312325080002320
2005-03-142332352322347600002340
2005-03-152362362322327300002320
2005-03-162322352302346880002340
2005-03-172322352322335040002330
2005-03-1823423823423812770002380
2005-03-2224324724124424010002440
2005-03-2324324424124411500002440
2005-03-2424425024424725310002470
2005-03-2524424524124210020002420
2005-03-282332382282365880002360
2005-03-292352362292297830002290
2005-03-302282302212258160002250
2005-03-312312312272296270002290
2005-04-012342352292308090002300
2005-04-042322342302345800002340
2005-04-052342342312336170002330
2005-04-062352352322333910002330
2005-04-072332332312312650002310
2005-04-0823324423323973970002390
2005-04-1123823923623711140002370
2005-04-122372382322334720002330
2005-04-132322332282315380002310
2005-04-142272282232276920002270
2005-04-152232242202227840002220
2005-04-1821221621121212040002120
2005-04-192172192152185800002180
2005-04-202222262202269020002260
2005-04-2121722621622612400002260
2005-04-222302312272288110002280
2005-04-252282322272317660002310
2005-04-262342352322347180002340
2005-04-272302332302333280002330
2005-04-282342372332346700002340
2005-05-022362382352362480002360
2005-05-062392402382393580002390
2005-05-0924224824024818510002480
2005-05-1024824924624811570002480
2005-05-112452482422489810002480
2005-05-1224725124525015940002500
2005-05-1324925424924919280002490
2005-05-1624825124324311790002430
2005-05-1724424723023113100002310
2005-05-182332412332387260002380
2005-05-192422472402457320002450
2005-05-2024725124524910330002490
2005-05-232502532492529240002520
2005-05-2425425724824922100002490
2005-05-252492502382426820002420
2005-05-262422452412436650002430
2005-05-272452492452474070002470
2005-05-302482542482548850002540
2005-05-312542552522555330002550
2005-06-012532572522567270002560
2005-06-022562572512515000002510
2005-06-032542552502558880002550
2005-06-062552562522544010002540
2005-06-072562562532554130002550
2005-06-0825426325426226470002620
2005-06-0926326525525615140002560
2005-06-1025826225725814460002580
2005-06-132592602572574240002570
2005-06-142592592562583830002580
2005-06-1525826825826614260002660
2005-06-1626827126126418950002640
2005-06-172652662632645020002640
2005-06-202642662632654000002650
2005-06-212642692642677040002670
2005-06-222672682652674570002670
2005-06-232672672642644840002640
2005-06-242612652602644270002640
2005-06-272602622592614630002610
2005-06-282622682622686700002680
2005-06-292682682652674840002670
2005-06-302672682652665340002660
2005-07-012652692652697650002690
2005-07-042682712672709340002700
2005-07-0527127326826911830002690
2005-07-0627127727127714200002770
2005-07-0727528027528015410002800
2005-07-082782802762769300002760
2005-07-112832832802816640002810
2005-07-122842852822835100002830
2005-07-132832872822876200002870
2005-07-142872902862889020002880
2005-07-152882892832838620002830
2005-07-1928228227527612840002760
2005-07-202782812772798480002790
2005-07-212802822782786690002780
2005-07-222762782752785460002780
2005-07-252752782752779060002770
2005-07-262782812782796840002790
2005-07-272782842782838750002830
2005-07-2828328828128125080002810
2005-07-292812832812816380002810
2005-08-012802802782796250002790
2005-08-0227727726726910510002690
2005-08-0327027026526514080002650
2005-08-0426426525626119530002610
2005-08-0526026025125210670002520
2005-08-0824425724025715430002570
2005-08-092602652592627690002620
2005-08-102672682622629630002620
2005-08-1126226525826012610002600
2005-08-1226026025225213270002520
2005-08-1525425925325612320002560
2005-08-1625926025325411370002540
2005-08-172562592562576530002570
2005-08-182582592562573310002570
2005-08-192592592562583120002580
2005-08-222602622592629520002620
2005-08-2326526826326813190002680
2005-08-242642672632658880002650
2005-08-252632642612624230002620
2005-08-262612622602623080002620
2005-08-292602602582583330002580
2005-08-302592592572585120002580
2005-08-312572572542564580002560
2005-09-012572572542554770002550
2005-09-022552572542554900002550
2005-09-052562572552555200002550
2005-09-062572572552556660002550
2005-09-072572572552563330002560
2005-09-082562572532534150002530
2005-09-092532552532557680002550
2005-09-122562572532534590002530
2005-09-132532552532535980002530
2005-09-142542572542567480002560
2005-09-152562602552598880002590
2005-09-1626026325926214990002620
2005-09-2026526626426612220002660
2005-09-2126726725826017970002600
2005-09-2225926025725810480002580
2005-09-2626026025725914930002590
2005-09-2726126526026325390002630
2005-09-2826728026627862500002780
2005-09-2928428527928124210002810
2005-09-302812822742749800002740
2005-10-0326927226727010400002700
2005-10-042702732702716240002710
2005-10-052702712672675720002670
2005-10-062652662622626870002620
2005-10-072622662622634740002630
2005-10-112662702652704800002700
2005-10-122712722692717270002710
2005-10-132702702682693630002690
2005-10-142702702662662970002660
2005-10-172672692652654370002650
2005-10-182662682642665700002660
2005-10-192652662622646070002640
2005-10-202672682652674250002670
2005-10-212652682632673480002670
2005-10-242672692662662220002660
2005-10-252692702682707820002700
2005-10-2626927726827629340002760
2005-10-2727628227427821380002780
2005-10-282762772732747330002740
2005-10-3127828127727910460002790
2005-11-012812812792794100002790
2005-11-022802802772806420002800
2005-11-0428028327828111530002810
2005-11-0728330828330750470003070
2005-11-0830330529829918480002990
2005-11-0929830729530214120003020
2005-11-102993012942968210002960
2005-11-112962992942976730002970
2005-11-143003022942945030002940
2005-11-152942962882925980002920
2005-11-162882892852886000002880
2005-11-172932952912955640002950
2005-11-182983002942958110002950
2005-11-212972972902907840002900
2005-11-222912952912954240002950
2005-11-242962972902905990002900
2005-11-252902922892923540002920
2005-11-282902922882903910002900
2005-11-292922982912979180002970
2005-11-3030030429930013690003000
2005-12-0130430630130313490003030
2005-12-0230530830130517380003050
2005-12-0530631330431017300003100
2005-12-0631533031532048290003200
2005-12-0731932331832011990003200
2005-12-0832532831431517130003150
2005-12-0931332031231616790003160
2005-12-1232832932132712690003270
2005-12-133273273223246480003240
2005-12-1432733632433424530003340
2005-12-1533333432632714820003270
2005-12-1632332631832010950003200
2005-12-193173203173194620003190
2005-12-203193233163225450003220
2005-12-213213253203255590003250
2005-12-223233253183196440003190
2005-12-263223223173194470003190
2005-12-273203203153174290003170
2005-12-283153183153172970003170
2005-12-293243243203215580003210
2005-12-303223253193253630003250

Download

タイトルとURLをコピーしました