1301 (株)極洋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 181 | 181 | 180 | 180 | 89,000 | 1,800 |
| 2010-12-29 | 178 | 181 | 178 | 181 | 120,000 | 1,810 |
| 2010-12-28 | 177 | 178 | 177 | 177 | 76,000 | 1,770 |
| 2010-12-27 | 176 | 178 | 176 | 177 | 135,000 | 1,770 |
| 2010-12-24 | 178 | 178 | 176 | 177 | 133,000 | 1,770 |
| 2010-12-22 | 181 | 181 | 178 | 178 | 303,000 | 1,780 |
| 2010-12-21 | 181 | 181 | 180 | 181 | 151,000 | 1,810 |
| 2010-12-20 | 180 | 180 | 179 | 180 | 347,000 | 1,800 |
| 2010-12-17 | 178 | 179 | 178 | 179 | 200,000 | 1,790 |
| 2010-12-16 | 178 | 178 | 177 | 178 | 139,000 | 1,780 |
| 2010-12-15 | 177 | 178 | 177 | 178 | 96,000 | 1,780 |
| 2010-12-14 | 178 | 178 | 176 | 177 | 280,000 | 1,770 |
| 2010-12-13 | 177 | 178 | 177 | 178 | 155,000 | 1,780 |
| 2010-12-10 | 178 | 178 | 177 | 177 | 267,000 | 1,770 |
| 2010-12-09 | 178 | 178 | 176 | 177 | 201,000 | 1,770 |
| 2010-12-08 | 175 | 179 | 175 | 178 | 417,000 | 1,780 |
| 2010-12-07 | 174 | 175 | 174 | 175 | 111,000 | 1,750 |
| 2010-12-06 | 174 | 174 | 173 | 174 | 73,000 | 1,740 |
| 2010-12-03 | 174 | 174 | 173 | 173 | 126,000 | 1,730 |
| 2010-12-02 | 174 | 175 | 173 | 173 | 163,000 | 1,730 |
| 2010-12-01 | 173 | 174 | 172 | 173 | 146,000 | 1,730 |
| 2010-11-30 | 173 | 174 | 173 | 173 | 161,000 | 1,730 |
| 2010-11-29 | 173 | 174 | 172 | 172 | 197,000 | 1,720 |
| 2010-11-26 | 171 | 172 | 171 | 172 | 107,000 | 1,720 |
| 2010-11-25 | 172 | 173 | 170 | 170 | 270,000 | 1,700 |
| 2010-11-24 | 170 | 171 | 170 | 170 | 378,000 | 1,700 |
| 2010-11-22 | 171 | 174 | 171 | 173 | 325,000 | 1,730 |
| 2010-11-19 | 166 | 174 | 165 | 170 | 1,258,000 | 1,700 |
| 2010-11-18 | 162 | 166 | 162 | 165 | 324,000 | 1,650 |
| 2010-11-17 | 162 | 163 | 162 | 163 | 87,000 | 1,630 |
| 2010-11-16 | 163 | 164 | 163 | 163 | 107,000 | 1,630 |
| 2010-11-15 | 162 | 163 | 162 | 163 | 65,000 | 1,630 |
| 2010-11-12 | 163 | 163 | 162 | 162 | 126,000 | 1,620 |
| 2010-11-11 | 163 | 163 | 162 | 163 | 145,000 | 1,630 |
| 2010-11-10 | 162 | 163 | 162 | 163 | 120,000 | 1,630 |
| 2010-11-09 | 163 | 164 | 162 | 162 | 210,000 | 1,620 |
| 2010-11-08 | 167 | 167 | 164 | 165 | 339,000 | 1,650 |
| 2010-11-05 | 163 | 164 | 161 | 163 | 330,000 | 1,630 |
| 2010-11-04 | 160 | 161 | 160 | 161 | 108,000 | 1,610 |
| 2010-11-02 | 160 | 160 | 158 | 158 | 154,000 | 1,580 |
| 2010-11-01 | 159 | 161 | 158 | 159 | 297,000 | 1,590 |
| 2010-10-29 | 160 | 161 | 156 | 158 | 615,000 | 1,580 |
| 2010-10-28 | 160 | 162 | 160 | 160 | 422,000 | 1,600 |
| 2010-10-27 | 163 | 166 | 162 | 162 | 399,000 | 1,620 |
| 2010-10-26 | 168 | 168 | 162 | 164 | 687,000 | 1,640 |
| 2010-10-25 | 173 | 173 | 169 | 169 | 642,000 | 1,690 |
| 2010-10-22 | 173 | 174 | 173 | 174 | 121,000 | 1,740 |
| 2010-10-21 | 175 | 175 | 173 | 173 | 223,000 | 1,730 |
| 2010-10-20 | 174 | 175 | 173 | 174 | 338,000 | 1,740 |
| 2010-10-19 | 175 | 177 | 174 | 174 | 302,000 | 1,740 |
| 2010-10-18 | 176 | 178 | 173 | 174 | 662,000 | 1,740 |
| 2010-10-15 | 180 | 180 | 176 | 176 | 421,000 | 1,760 |
| 2010-10-14 | 182 | 183 | 179 | 181 | 651,000 | 1,810 |
| 2010-10-13 | 183 | 184 | 180 | 181 | 807,000 | 1,810 |
| 2010-10-12 | 189 | 189 | 181 | 181 | 1,054,000 | 1,810 |
| 2010-10-08 | 188 | 192 | 188 | 190 | 1,103,000 | 1,900 |
| 2010-10-07 | 189 | 190 | 186 | 187 | 571,000 | 1,870 |
| 2010-10-06 | 188 | 192 | 186 | 189 | 2,206,000 | 1,890 |
| 2010-10-05 | 183 | 190 | 183 | 188 | 3,062,000 | 1,880 |
| 2010-10-04 | 177 | 184 | 177 | 182 | 782,000 | 1,820 |
| 2010-10-01 | 177 | 178 | 176 | 177 | 98,000 | 1,770 |
| 2010-09-30 | 178 | 179 | 175 | 176 | 239,000 | 1,760 |
| 2010-09-29 | 178 | 180 | 177 | 179 | 187,000 | 1,790 |
| 2010-09-28 | 177 | 178 | 177 | 178 | 72,000 | 1,780 |
| 2010-09-27 | 177 | 178 | 176 | 178 | 66,000 | 1,780 |
| 2010-09-24 | 177 | 177 | 176 | 176 | 92,000 | 1,760 |
| 2010-09-22 | 177 | 178 | 177 | 177 | 77,000 | 1,770 |
| 2010-09-21 | 178 | 179 | 177 | 177 | 74,000 | 1,770 |
| 2010-09-17 | 178 | 179 | 177 | 178 | 88,000 | 1,780 |
| 2010-09-16 | 178 | 178 | 177 | 177 | 85,000 | 1,770 |
| 2010-09-15 | 177 | 179 | 177 | 178 | 95,000 | 1,780 |
| 2010-09-14 | 178 | 178 | 177 | 178 | 57,000 | 1,780 |
| 2010-09-13 | 178 | 178 | 177 | 177 | 45,000 | 1,770 |
| 2010-09-10 | 174 | 178 | 174 | 178 | 405,000 | 1,780 |
| 2010-09-09 | 178 | 179 | 177 | 179 | 47,000 | 1,790 |
| 2010-09-08 | 178 | 178 | 177 | 177 | 49,000 | 1,770 |
| 2010-09-07 | 179 | 179 | 178 | 179 | 33,000 | 1,790 |
| 2010-09-06 | 179 | 179 | 178 | 179 | 42,000 | 1,790 |
| 2010-09-03 | 177 | 178 | 177 | 178 | 37,000 | 1,780 |
| 2010-09-02 | 177 | 177 | 176 | 177 | 52,000 | 1,770 |
| 2010-09-01 | 176 | 176 | 175 | 175 | 111,000 | 1,750 |
| 2010-08-31 | 175 | 177 | 175 | 176 | 176,000 | 1,760 |
| 2010-08-30 | 179 | 180 | 178 | 179 | 70,000 | 1,790 |
| 2010-08-27 | 177 | 178 | 176 | 178 | 91,000 | 1,780 |
| 2010-08-26 | 176 | 178 | 176 | 177 | 78,000 | 1,770 |
| 2010-08-25 | 178 | 180 | 175 | 176 | 312,000 | 1,760 |
| 2010-08-24 | 179 | 179 | 178 | 179 | 87,000 | 1,790 |
| 2010-08-23 | 178 | 179 | 178 | 179 | 72,000 | 1,790 |
| 2010-08-20 | 180 | 180 | 179 | 179 | 86,000 | 1,790 |
| 2010-08-19 | 181 | 181 | 180 | 180 | 66,000 | 1,800 |
| 2010-08-18 | 181 | 181 | 180 | 181 | 65,000 | 1,810 |
| 2010-08-17 | 180 | 180 | 179 | 180 | 63,000 | 1,800 |
| 2010-08-16 | 179 | 181 | 178 | 181 | 143,000 | 1,810 |
| 2010-08-13 | 179 | 180 | 178 | 180 | 76,000 | 1,800 |
| 2010-08-12 | 179 | 179 | 178 | 178 | 131,000 | 1,780 |
| 2010-08-11 | 179 | 180 | 179 | 179 | 47,000 | 1,790 |
| 2010-08-10 | 180 | 181 | 179 | 179 | 48,000 | 1,790 |
| 2010-08-09 | 180 | 180 | 179 | 180 | 52,000 | 1,800 |
| 2010-08-06 | 180 | 181 | 179 | 181 | 50,000 | 1,810 |
| 2010-08-05 | 180 | 180 | 179 | 180 | 40,000 | 1,800 |
| 2010-08-04 | 180 | 180 | 179 | 179 | 66,000 | 1,790 |
| 2010-08-03 | 180 | 181 | 179 | 180 | 56,000 | 1,800 |
| 2010-08-02 | 181 | 181 | 179 | 179 | 68,000 | 1,790 |
| 2010-07-30 | 181 | 181 | 179 | 180 | 108,000 | 1,800 |
| 2010-07-29 | 183 | 183 | 181 | 181 | 82,000 | 1,810 |
| 2010-07-28 | 182 | 183 | 181 | 183 | 102,000 | 1,830 |
| 2010-07-27 | 180 | 182 | 180 | 181 | 63,000 | 1,810 |
| 2010-07-26 | 182 | 182 | 180 | 181 | 43,000 | 1,810 |
| 2010-07-23 | 181 | 182 | 180 | 181 | 53,000 | 1,810 |
| 2010-07-22 | 179 | 180 | 178 | 180 | 80,000 | 1,800 |
| 2010-07-21 | 182 | 182 | 179 | 179 | 64,000 | 1,790 |
| 2010-07-20 | 180 | 181 | 179 | 180 | 63,000 | 1,800 |
| 2010-07-16 | 181 | 182 | 180 | 181 | 65,000 | 1,810 |
| 2010-07-15 | 182 | 183 | 181 | 181 | 52,000 | 1,810 |
| 2010-07-14 | 182 | 183 | 182 | 183 | 46,000 | 1,830 |
| 2010-07-13 | 183 | 183 | 181 | 181 | 77,000 | 1,810 |
| 2010-07-12 | 183 | 184 | 182 | 183 | 45,000 | 1,830 |
| 2010-07-09 | 184 | 184 | 182 | 183 | 37,000 | 1,830 |
| 2010-07-08 | 184 | 184 | 182 | 182 | 98,000 | 1,820 |
| 2010-07-07 | 185 | 185 | 181 | 183 | 174,000 | 1,830 |
| 2010-07-06 | 178 | 180 | 177 | 180 | 108,000 | 1,800 |
| 2010-07-05 | 178 | 180 | 178 | 180 | 61,000 | 1,800 |
| 2010-07-02 | 176 | 178 | 176 | 177 | 87,000 | 1,770 |
| 2010-07-01 | 179 | 180 | 176 | 176 | 251,000 | 1,760 |
| 2010-06-30 | 180 | 181 | 180 | 181 | 84,000 | 1,810 |
| 2010-06-29 | 182 | 184 | 180 | 181 | 106,000 | 1,810 |
| 2010-06-28 | 184 | 184 | 182 | 183 | 70,000 | 1,830 |
| 2010-06-25 | 185 | 185 | 183 | 184 | 94,000 | 1,840 |
| 2010-06-24 | 183 | 185 | 183 | 185 | 37,000 | 1,850 |
| 2010-06-23 | 184 | 185 | 183 | 184 | 80,000 | 1,840 |
| 2010-06-22 | 185 | 186 | 184 | 186 | 65,000 | 1,860 |
| 2010-06-21 | 187 | 187 | 184 | 185 | 148,000 | 1,850 |
| 2010-06-18 | 186 | 186 | 184 | 184 | 59,000 | 1,840 |
| 2010-06-17 | 186 | 186 | 184 | 185 | 96,000 | 1,850 |
| 2010-06-16 | 185 | 186 | 184 | 186 | 92,000 | 1,860 |
| 2010-06-15 | 183 | 184 | 182 | 184 | 56,000 | 1,840 |
| 2010-06-14 | 182 | 186 | 182 | 183 | 112,000 | 1,830 |
| 2010-06-11 | 180 | 182 | 180 | 181 | 159,000 | 1,810 |
| 2010-06-10 | 179 | 180 | 179 | 179 | 62,000 | 1,790 |
| 2010-06-09 | 179 | 180 | 179 | 179 | 36,000 | 1,790 |
| 2010-06-08 | 180 | 180 | 178 | 178 | 99,000 | 1,780 |
| 2010-06-07 | 181 | 182 | 180 | 180 | 106,000 | 1,800 |
| 2010-06-04 | 184 | 184 | 182 | 183 | 57,000 | 1,830 |
| 2010-06-03 | 184 | 184 | 183 | 184 | 68,000 | 1,840 |
| 2010-06-02 | 182 | 184 | 182 | 183 | 126,000 | 1,830 |
| 2010-06-01 | 183 | 186 | 181 | 183 | 192,000 | 1,830 |
| 2010-05-31 | 180 | 182 | 180 | 182 | 77,000 | 1,820 |
| 2010-05-28 | 179 | 180 | 178 | 179 | 149,000 | 1,790 |
| 2010-05-27 | 177 | 178 | 176 | 177 | 122,000 | 1,770 |
| 2010-05-26 | 177 | 178 | 176 | 177 | 151,000 | 1,770 |
| 2010-05-25 | 177 | 178 | 176 | 177 | 177,000 | 1,770 |
| 2010-05-24 | 179 | 180 | 176 | 178 | 156,000 | 1,780 |
| 2010-05-21 | 177 | 177 | 175 | 176 | 481,000 | 1,760 |
| 2010-05-20 | 182 | 182 | 179 | 180 | 152,000 | 1,800 |
| 2010-05-19 | 180 | 181 | 179 | 181 | 281,000 | 1,810 |
| 2010-05-18 | 183 | 184 | 181 | 181 | 287,000 | 1,810 |
| 2010-05-17 | 185 | 185 | 181 | 181 | 264,000 | 1,810 |
| 2010-05-14 | 185 | 187 | 184 | 186 | 180,000 | 1,860 |
| 2010-05-13 | 187 | 187 | 185 | 186 | 81,000 | 1,860 |
| 2010-05-12 | 186 | 187 | 185 | 186 | 105,000 | 1,860 |
| 2010-05-11 | 188 | 189 | 186 | 186 | 141,000 | 1,860 |
| 2010-05-10 | 185 | 187 | 185 | 186 | 153,000 | 1,860 |
| 2010-05-07 | 184 | 184 | 181 | 183 | 394,000 | 1,830 |
| 2010-05-06 | 188 | 188 | 186 | 186 | 237,000 | 1,860 |
| 2010-04-30 | 190 | 191 | 188 | 189 | 273,000 | 1,890 |
| 2010-04-28 | 190 | 191 | 190 | 190 | 188,000 | 1,900 |
| 2010-04-27 | 190 | 192 | 189 | 192 | 282,000 | 1,920 |
| 2010-04-26 | 192 | 194 | 189 | 189 | 899,000 | 1,890 |
| 2010-04-23 | 191 | 191 | 190 | 191 | 121,000 | 1,910 |
| 2010-04-22 | 191 | 191 | 190 | 190 | 122,000 | 1,900 |
| 2010-04-21 | 189 | 191 | 189 | 191 | 163,000 | 1,910 |
| 2010-04-20 | 191 | 191 | 188 | 189 | 269,000 | 1,890 |
| 2010-04-19 | 190 | 192 | 188 | 191 | 397,000 | 1,910 |
| 2010-04-16 | 190 | 191 | 190 | 191 | 166,000 | 1,910 |
| 2010-04-15 | 192 | 192 | 189 | 191 | 393,000 | 1,910 |
| 2010-04-14 | 192 | 193 | 191 | 191 | 368,000 | 1,910 |
| 2010-04-13 | 194 | 195 | 192 | 192 | 475,000 | 1,920 |
| 2010-04-12 | 195 | 195 | 193 | 193 | 567,000 | 1,930 |
| 2010-04-09 | 194 | 195 | 193 | 195 | 226,000 | 1,950 |
| 2010-04-08 | 195 | 196 | 193 | 194 | 343,000 | 1,940 |
| 2010-04-07 | 193 | 196 | 193 | 195 | 324,000 | 1,950 |
| 2010-04-06 | 193 | 194 | 193 | 193 | 310,000 | 1,930 |
| 2010-04-05 | 196 | 197 | 193 | 194 | 552,000 | 1,940 |
| 2010-04-02 | 198 | 198 | 196 | 197 | 201,000 | 1,970 |
| 2010-04-01 | 199 | 199 | 196 | 198 | 496,000 | 1,980 |
| 2010-03-31 | 199 | 199 | 197 | 199 | 324,000 | 1,990 |
| 2010-03-30 | 199 | 200 | 196 | 199 | 627,000 | 1,990 |
| 2010-03-29 | 204 | 205 | 201 | 202 | 887,000 | 2,020 |
| 2010-03-26 | 212 | 213 | 212 | 213 | 1,101,000 | 2,130 |
| 2010-03-25 | 213 | 214 | 212 | 213 | 491,000 | 2,130 |
| 2010-03-24 | 210 | 212 | 210 | 212 | 540,000 | 2,120 |
| 2010-03-23 | 209 | 211 | 208 | 211 | 367,000 | 2,110 |
| 2010-03-19 | 208 | 209 | 206 | 208 | 355,000 | 2,080 |
| 2010-03-18 | 208 | 209 | 207 | 209 | 321,000 | 2,090 |
| 2010-03-17 | 205 | 207 | 205 | 206 | 342,000 | 2,060 |
| 2010-03-16 | 205 | 205 | 203 | 204 | 319,000 | 2,040 |
| 2010-03-15 | 204 | 206 | 203 | 204 | 380,000 | 2,040 |
| 2010-03-12 | 203 | 204 | 202 | 203 | 325,000 | 2,030 |
| 2010-03-11 | 203 | 204 | 201 | 203 | 445,000 | 2,030 |
| 2010-03-10 | 200 | 201 | 200 | 200 | 293,000 | 2,000 |
| 2010-03-09 | 200 | 200 | 199 | 199 | 238,000 | 1,990 |
| 2010-03-08 | 200 | 200 | 198 | 200 | 202,000 | 2,000 |
| 2010-03-05 | 198 | 199 | 197 | 198 | 193,000 | 1,980 |
| 2010-03-04 | 199 | 199 | 196 | 196 | 252,000 | 1,960 |
| 2010-03-03 | 199 | 199 | 197 | 198 | 264,000 | 1,980 |
| 2010-03-02 | 196 | 200 | 196 | 198 | 474,000 | 1,980 |
| 2010-03-01 | 195 | 198 | 194 | 196 | 318,000 | 1,960 |
| 2010-02-26 | 194 | 195 | 193 | 195 | 134,000 | 1,950 |
| 2010-02-25 | 194 | 194 | 193 | 194 | 137,000 | 1,940 |
| 2010-02-24 | 194 | 194 | 193 | 193 | 99,000 | 1,930 |
| 2010-02-23 | 193 | 194 | 192 | 194 | 176,000 | 1,940 |
| 2010-02-22 | 193 | 194 | 192 | 193 | 188,000 | 1,930 |
| 2010-02-19 | 195 | 195 | 191 | 192 | 297,000 | 1,920 |
| 2010-02-18 | 192 | 196 | 192 | 195 | 469,000 | 1,950 |
| 2010-02-17 | 191 | 193 | 190 | 192 | 140,000 | 1,920 |
| 2010-02-16 | 190 | 191 | 189 | 190 | 81,000 | 1,900 |
| 2010-02-15 | 190 | 191 | 189 | 189 | 127,000 | 1,890 |
| 2010-02-12 | 189 | 190 | 188 | 189 | 147,000 | 1,890 |
| 2010-02-10 | 190 | 191 | 188 | 189 | 165,000 | 1,890 |
| 2010-02-09 | 188 | 190 | 188 | 189 | 190,000 | 1,890 |
| 2010-02-08 | 189 | 190 | 188 | 188 | 156,000 | 1,880 |
| 2010-02-05 | 189 | 190 | 188 | 189 | 104,000 | 1,890 |
| 2010-02-04 | 192 | 192 | 190 | 191 | 158,000 | 1,910 |
| 2010-02-03 | 190 | 191 | 189 | 191 | 128,000 | 1,910 |
| 2010-02-02 | 188 | 190 | 187 | 188 | 124,000 | 1,880 |
| 2010-02-01 | 187 | 188 | 186 | 188 | 128,000 | 1,880 |
| 2010-01-29 | 188 | 189 | 187 | 187 | 124,000 | 1,870 |
| 2010-01-28 | 189 | 190 | 188 | 188 | 114,000 | 1,880 |
| 2010-01-27 | 188 | 190 | 188 | 188 | 136,000 | 1,880 |
| 2010-01-26 | 190 | 191 | 188 | 188 | 159,000 | 1,880 |
| 2010-01-25 | 189 | 191 | 189 | 190 | 136,000 | 1,900 |
| 2010-01-22 | 190 | 190 | 189 | 189 | 124,000 | 1,890 |
| 2010-01-21 | 191 | 192 | 190 | 190 | 171,000 | 1,900 |
| 2010-01-20 | 192 | 192 | 190 | 191 | 136,000 | 1,910 |
| 2010-01-19 | 190 | 193 | 189 | 191 | 214,000 | 1,910 |
| 2010-01-18 | 189 | 191 | 189 | 190 | 111,000 | 1,900 |
| 2010-01-15 | 189 | 191 | 189 | 191 | 105,000 | 1,910 |
| 2010-01-14 | 190 | 191 | 189 | 189 | 123,000 | 1,890 |
| 2010-01-13 | 191 | 191 | 188 | 188 | 219,000 | 1,880 |
| 2010-01-12 | 190 | 192 | 189 | 189 | 207,000 | 1,890 |
| 2010-01-08 | 190 | 191 | 189 | 190 | 103,000 | 1,900 |
| 2010-01-07 | 188 | 191 | 187 | 190 | 185,000 | 1,900 |
| 2010-01-06 | 188 | 188 | 186 | 188 | 106,000 | 1,880 |
| 2010-01-05 | 187 | 188 | 186 | 186 | 82,000 | 1,860 |
| 2010-01-04 | 185 | 187 | 184 | 187 | 86,000 | 1,870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
