1301 (株)極洋 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3,955 | 3,970 | 3,930 | 3,950 | 15,600 | 3,950 |
| 2023-09-21 | 3,990 | 4,020 | 3,970 | 3,970 | 11,300 | 3,970 |
| 2023-09-20 | 4,080 | 4,090 | 3,990 | 3,995 | 23,300 | 3,995 |
| 2023-09-19 | 4,035 | 4,065 | 4,035 | 4,065 | 16,000 | 4,065 |
| 2023-09-15 | 4,040 | 4,055 | 4,025 | 4,030 | 21,300 | 4,030 |
| 2023-09-14 | 4,010 | 4,045 | 4,010 | 4,040 | 14,300 | 4,040 |
| 2023-09-13 | 4,060 | 4,065 | 4,025 | 4,025 | 16,400 | 4,025 |
| 2023-09-12 | 4,000 | 4,060 | 4,000 | 4,060 | 23,100 | 4,060 |
| 2023-09-11 | 4,010 | 4,035 | 3,980 | 3,995 | 17,800 | 3,995 |
| 2023-09-08 | 3,980 | 4,010 | 3,955 | 4,010 | 31,200 | 4,010 |
| 2023-09-07 | 3,900 | 4,020 | 3,900 | 3,990 | 41,800 | 3,990 |
| 2023-09-06 | 3,865 | 3,920 | 3,865 | 3,915 | 20,900 | 3,915 |
| 2023-09-05 | 3,890 | 3,890 | 3,860 | 3,890 | 17,900 | 3,890 |
| 2023-09-04 | 3,840 | 3,870 | 3,825 | 3,870 | 19,900 | 3,870 |
| 2023-09-01 | 3,810 | 3,845 | 3,800 | 3,825 | 16,400 | 3,825 |
| 2023-08-31 | 3,800 | 3,815 | 3,795 | 3,800 | 11,000 | 3,800 |
| 2023-08-30 | 3,810 | 3,815 | 3,790 | 3,795 | 11,600 | 3,795 |
| 2023-08-29 | 3,790 | 3,805 | 3,780 | 3,795 | 9,700 | 3,795 |
| 2023-08-28 | 3,755 | 3,795 | 3,755 | 3,790 | 16,800 | 3,790 |
| 2023-08-25 | 3,745 | 3,785 | 3,745 | 3,755 | 14,200 | 3,755 |
| 2023-08-24 | 3,775 | 3,785 | 3,760 | 3,775 | 13,900 | 3,775 |
| 2023-08-23 | 3,770 | 3,790 | 3,755 | 3,790 | 8,800 | 3,790 |
| 2023-08-22 | 3,760 | 3,780 | 3,740 | 3,780 | 13,400 | 3,780 |
| 2023-08-21 | 3,745 | 3,770 | 3,730 | 3,755 | 15,300 | 3,755 |
| 2023-08-18 | 3,750 | 3,760 | 3,735 | 3,735 | 14,900 | 3,735 |
| 2023-08-17 | 3,785 | 3,790 | 3,740 | 3,760 | 12,200 | 3,760 |
| 2023-08-16 | 3,750 | 3,800 | 3,750 | 3,785 | 12,300 | 3,785 |
| 2023-08-15 | 3,770 | 3,785 | 3,760 | 3,785 | 11,300 | 3,785 |
| 2023-08-14 | 3,795 | 3,815 | 3,755 | 3,770 | 24,500 | 3,770 |
| 2023-08-10 | 3,770 | 3,795 | 3,755 | 3,795 | 18,400 | 3,795 |
| 2023-08-09 | 3,750 | 3,770 | 3,735 | 3,770 | 12,100 | 3,770 |
| 2023-08-08 | 3,700 | 3,760 | 3,700 | 3,760 | 16,800 | 3,760 |
| 2023-08-07 | 3,680 | 3,695 | 3,665 | 3,695 | 12,700 | 3,695 |
| 2023-08-04 | 3,695 | 3,750 | 3,625 | 3,695 | 37,400 | 3,695 |
| 2023-08-03 | 3,710 | 3,715 | 3,685 | 3,700 | 23,000 | 3,700 |
| 2023-08-02 | 3,750 | 3,760 | 3,715 | 3,730 | 19,600 | 3,730 |
| 2023-08-01 | 3,760 | 3,770 | 3,745 | 3,765 | 15,500 | 3,765 |
| 2023-07-31 | 3,745 | 3,775 | 3,735 | 3,755 | 33,000 | 3,755 |
| 2023-07-28 | 3,680 | 3,720 | 3,660 | 3,705 | 34,200 | 3,705 |
| 2023-07-27 | 3,675 | 3,690 | 3,660 | 3,690 | 17,800 | 3,690 |
| 2023-07-26 | 3,655 | 3,680 | 3,645 | 3,665 | 12,800 | 3,665 |
| 2023-07-25 | 3,675 | 3,675 | 3,660 | 3,660 | 9,000 | 3,660 |
| 2023-07-24 | 3,675 | 3,675 | 3,655 | 3,675 | 13,700 | 3,675 |
| 2023-07-21 | 3,635 | 3,665 | 3,635 | 3,655 | 11,000 | 3,655 |
| 2023-07-20 | 3,645 | 3,660 | 3,635 | 3,645 | 16,800 | 3,645 |
| 2023-07-19 | 3,650 | 3,655 | 3,620 | 3,630 | 20,400 | 3,630 |
| 2023-07-18 | 3,610 | 3,645 | 3,610 | 3,640 | 17,400 | 3,640 |
| 2023-07-14 | 3,605 | 3,620 | 3,595 | 3,605 | 22,400 | 3,605 |
| 2023-07-13 | 3,625 | 3,625 | 3,595 | 3,610 | 16,300 | 3,610 |
| 2023-07-12 | 3,610 | 3,645 | 3,610 | 3,625 | 14,500 | 3,625 |
| 2023-07-11 | 3,645 | 3,645 | 3,600 | 3,610 | 15,000 | 3,610 |
| 2023-07-10 | 3,635 | 3,645 | 3,615 | 3,620 | 27,500 | 3,620 |
| 2023-07-07 | 3,620 | 3,630 | 3,590 | 3,610 | 30,600 | 3,610 |
| 2023-07-06 | 3,610 | 3,630 | 3,595 | 3,600 | 22,300 | 3,600 |
| 2023-07-05 | 3,615 | 3,620 | 3,600 | 3,610 | 16,500 | 3,610 |
| 2023-07-04 | 3,640 | 3,650 | 3,635 | 3,635 | 14,300 | 3,635 |
| 2023-07-03 | 3,620 | 3,655 | 3,620 | 3,650 | 12,500 | 3,650 |
| 2023-06-30 | 3,650 | 3,650 | 3,600 | 3,615 | 27,700 | 3,615 |
| 2023-06-29 | 3,650 | 3,660 | 3,620 | 3,635 | 16,800 | 3,635 |
| 2023-06-28 | 3,615 | 3,650 | 3,610 | 3,650 | 20,300 | 3,650 |
| 2023-06-27 | 3,600 | 3,615 | 3,575 | 3,605 | 17,500 | 3,605 |
| 2023-06-26 | 3,645 | 3,645 | 3,600 | 3,605 | 23,400 | 3,605 |
| 2023-06-23 | 3,660 | 3,670 | 3,625 | 3,635 | 29,500 | 3,635 |
| 2023-06-22 | 3,675 | 3,685 | 3,665 | 3,665 | 21,700 | 3,665 |
| 2023-06-21 | 3,655 | 3,680 | 3,655 | 3,675 | 19,600 | 3,675 |
| 2023-06-20 | 3,640 | 3,655 | 3,635 | 3,655 | 15,300 | 3,655 |
| 2023-06-19 | 3,650 | 3,665 | 3,630 | 3,650 | 19,700 | 3,650 |
| 2023-06-16 | 3,650 | 3,650 | 3,625 | 3,645 | 21,300 | 3,645 |
| 2023-06-15 | 3,680 | 3,680 | 3,650 | 3,650 | 11,700 | 3,650 |
| 2023-06-14 | 3,665 | 3,685 | 3,660 | 3,665 | 19,500 | 3,665 |
| 2023-06-13 | 3,670 | 3,680 | 3,650 | 3,665 | 17,800 | 3,665 |
| 2023-06-12 | 3,660 | 3,675 | 3,655 | 3,665 | 18,500 | 3,665 |
| 2023-06-09 | 3,635 | 3,655 | 3,635 | 3,650 | 30,000 | 3,650 |
| 2023-06-08 | 3,620 | 3,645 | 3,615 | 3,635 | 17,700 | 3,635 |
| 2023-06-07 | 3,645 | 3,670 | 3,620 | 3,625 | 30,900 | 3,625 |
| 2023-06-06 | 3,610 | 3,645 | 3,605 | 3,635 | 15,500 | 3,635 |
| 2023-06-05 | 3,630 | 3,645 | 3,615 | 3,630 | 19,300 | 3,630 |
| 2023-06-02 | 3,580 | 3,610 | 3,575 | 3,605 | 17,100 | 3,605 |
| 2023-06-01 | 3,550 | 3,595 | 3,550 | 3,565 | 20,900 | 3,565 |
| 2023-05-31 | 3,560 | 3,570 | 3,535 | 3,550 | 30,700 | 3,550 |
| 2023-05-30 | 3,615 | 3,615 | 3,555 | 3,585 | 20,900 | 3,585 |
| 2023-05-29 | 3,650 | 3,650 | 3,620 | 3,630 | 13,800 | 3,630 |
| 2023-05-26 | 3,640 | 3,660 | 3,620 | 3,625 | 24,100 | 3,625 |
| 2023-05-25 | 3,630 | 3,655 | 3,625 | 3,650 | 16,200 | 3,650 |
| 2023-05-24 | 3,630 | 3,655 | 3,620 | 3,625 | 14,400 | 3,625 |
| 2023-05-23 | 3,700 | 3,715 | 3,630 | 3,630 | 29,900 | 3,630 |
| 2023-05-22 | 3,660 | 3,700 | 3,660 | 3,700 | 17,400 | 3,700 |
| 2023-05-19 | 3,695 | 3,695 | 3,655 | 3,670 | 26,200 | 3,670 |
| 2023-05-18 | 3,745 | 3,750 | 3,680 | 3,680 | 33,300 | 3,680 |
| 2023-05-17 | 3,690 | 3,720 | 3,675 | 3,720 | 36,400 | 3,720 |
| 2023-05-16 | 3,670 | 3,710 | 3,645 | 3,695 | 46,100 | 3,695 |
| 2023-05-15 | 3,640 | 3,710 | 3,640 | 3,675 | 71,300 | 3,675 |
| 2023-05-12 | 3,585 | 3,665 | 3,550 | 3,665 | 89,500 | 3,665 |
| 2023-05-11 | 3,570 | 3,580 | 3,550 | 3,560 | 15,400 | 3,560 |
| 2023-05-10 | 3,620 | 3,620 | 3,565 | 3,565 | 20,900 | 3,565 |
| 2023-05-09 | 3,575 | 3,620 | 3,565 | 3,620 | 35,700 | 3,620 |
| 2023-05-08 | 3,575 | 3,585 | 3,565 | 3,575 | 18,200 | 3,575 |
| 2023-05-02 | 3,580 | 3,590 | 3,545 | 3,560 | 20,800 | 3,560 |
| 2023-05-01 | 3,575 | 3,585 | 3,565 | 3,570 | 20,200 | 3,570 |
| 2023-04-28 | 3,545 | 3,575 | 3,540 | 3,575 | 32,100 | 3,575 |
| 2023-04-27 | 3,485 | 3,530 | 3,485 | 3,530 | 17,600 | 3,530 |
| 2023-04-26 | 3,535 | 3,535 | 3,500 | 3,505 | 18,500 | 3,505 |
| 2023-04-25 | 3,520 | 3,550 | 3,520 | 3,540 | 25,300 | 3,540 |
| 2023-04-24 | 3,525 | 3,535 | 3,515 | 3,520 | 15,400 | 3,520 |
| 2023-04-21 | 3,500 | 3,530 | 3,495 | 3,520 | 19,900 | 3,520 |
| 2023-04-20 | 3,490 | 3,515 | 3,480 | 3,505 | 23,200 | 3,505 |
| 2023-04-19 | 3,495 | 3,495 | 3,470 | 3,480 | 23,000 | 3,480 |
| 2023-04-18 | 3,470 | 3,495 | 3,470 | 3,495 | 21,500 | 3,495 |
| 2023-04-17 | 3,475 | 3,480 | 3,455 | 3,470 | 14,200 | 3,470 |
| 2023-04-14 | 3,470 | 3,475 | 3,460 | 3,470 | 17,200 | 3,470 |
| 2023-04-13 | 3,430 | 3,465 | 3,415 | 3,465 | 25,400 | 3,465 |
| 2023-04-12 | 3,415 | 3,445 | 3,415 | 3,435 | 17,500 | 3,435 |
| 2023-04-11 | 3,415 | 3,415 | 3,395 | 3,415 | 20,000 | 3,415 |
| 2023-04-10 | 3,415 | 3,430 | 3,385 | 3,405 | 21,600 | 3,405 |
| 2023-04-07 | 3,385 | 3,415 | 3,385 | 3,405 | 22,400 | 3,405 |
| 2023-04-06 | 3,400 | 3,420 | 3,380 | 3,380 | 33,500 | 3,380 |
| 2023-04-05 | 3,440 | 3,455 | 3,425 | 3,425 | 21,200 | 3,425 |
| 2023-04-04 | 3,460 | 3,475 | 3,435 | 3,465 | 37,200 | 3,465 |
| 2023-04-03 | 3,440 | 3,460 | 3,425 | 3,455 | 25,300 | 3,455 |
| 2023-03-31 | 3,415 | 3,440 | 3,415 | 3,425 | 33,500 | 3,425 |
| 2023-03-30 | 3,390 | 3,420 | 3,385 | 3,410 | 71,200 | 3,410 |
| 2023-03-29 | 3,485 | 3,505 | 3,470 | 3,505 | 145,900 | 3,505 |
| 2023-03-28 | 3,515 | 3,525 | 3,485 | 3,495 | 70,700 | 3,495 |
| 2023-03-27 | 3,465 | 3,535 | 3,445 | 3,480 | 144,600 | 3,480 |
| 2023-03-24 | 3,425 | 3,435 | 3,400 | 3,430 | 76,100 | 3,430 |
| 2023-03-23 | 3,420 | 3,440 | 3,415 | 3,425 | 34,100 | 3,425 |
| 2023-03-22 | 3,410 | 3,455 | 3,405 | 3,450 | 37,000 | 3,450 |
| 2023-03-20 | 3,435 | 3,440 | 3,370 | 3,375 | 76,500 | 3,375 |
| 2023-03-17 | 3,475 | 3,480 | 3,445 | 3,450 | 67,300 | 3,450 |
| 2023-03-16 | 3,455 | 3,475 | 3,415 | 3,475 | 42,500 | 3,475 |
| 2023-03-15 | 3,505 | 3,505 | 3,475 | 3,490 | 47,600 | 3,490 |
| 2023-03-14 | 3,530 | 3,530 | 3,455 | 3,460 | 81,000 | 3,460 |
| 2023-03-13 | 3,610 | 3,610 | 3,530 | 3,550 | 90,800 | 3,550 |
| 2023-03-10 | 3,650 | 3,665 | 3,615 | 3,625 | 74,000 | 3,625 |
| 2023-03-09 | 3,660 | 3,675 | 3,655 | 3,665 | 33,200 | 3,665 |
| 2023-03-08 | 3,640 | 3,665 | 3,640 | 3,660 | 22,000 | 3,660 |
| 2023-03-07 | 3,650 | 3,660 | 3,640 | 3,645 | 31,900 | 3,645 |
| 2023-03-06 | 3,675 | 3,675 | 3,645 | 3,650 | 29,300 | 3,650 |
| 2023-03-03 | 3,680 | 3,685 | 3,655 | 3,655 | 40,000 | 3,655 |
| 2023-03-02 | 3,665 | 3,675 | 3,655 | 3,665 | 24,600 | 3,665 |
| 2023-03-01 | 3,645 | 3,665 | 3,640 | 3,655 | 20,600 | 3,655 |
| 2023-02-28 | 3,685 | 3,695 | 3,650 | 3,650 | 26,900 | 3,650 |
| 2023-02-27 | 3,650 | 3,685 | 3,650 | 3,685 | 18,200 | 3,685 |
| 2023-02-24 | 3,650 | 3,660 | 3,635 | 3,635 | 17,400 | 3,635 |
| 2023-02-22 | 3,635 | 3,655 | 3,630 | 3,630 | 19,700 | 3,630 |
| 2023-02-21 | 3,630 | 3,650 | 3,630 | 3,635 | 12,300 | 3,635 |
| 2023-02-20 | 3,625 | 3,645 | 3,625 | 3,630 | 25,300 | 3,630 |
| 2023-02-17 | 3,640 | 3,645 | 3,625 | 3,625 | 21,400 | 3,625 |
| 2023-02-16 | 3,645 | 3,655 | 3,630 | 3,650 | 20,600 | 3,650 |
| 2023-02-15 | 3,665 | 3,665 | 3,630 | 3,645 | 15,200 | 3,645 |
| 2023-02-14 | 3,645 | 3,665 | 3,640 | 3,645 | 12,800 | 3,645 |
| 2023-02-13 | 3,650 | 3,655 | 3,620 | 3,625 | 16,700 | 3,625 |
| 2023-02-10 | 3,635 | 3,655 | 3,625 | 3,640 | 21,600 | 3,640 |
| 2023-02-09 | 3,630 | 3,650 | 3,615 | 3,625 | 27,100 | 3,625 |
| 2023-02-08 | 3,640 | 3,660 | 3,625 | 3,645 | 27,300 | 3,645 |
| 2023-02-07 | 3,650 | 3,695 | 3,630 | 3,640 | 40,000 | 3,640 |
| 2023-02-06 | 3,725 | 3,725 | 3,605 | 3,625 | 82,300 | 3,625 |
| 2023-02-03 | 3,790 | 3,930 | 3,650 | 3,690 | 124,300 | 3,690 |
| 2023-02-02 | 3,875 | 3,875 | 3,780 | 3,800 | 23,500 | 3,800 |
| 2023-02-01 | 3,840 | 3,870 | 3,820 | 3,855 | 18,600 | 3,855 |
| 2023-01-31 | 3,815 | 3,835 | 3,805 | 3,830 | 12,400 | 3,830 |
| 2023-01-30 | 3,785 | 3,825 | 3,780 | 3,810 | 16,200 | 3,810 |
| 2023-01-27 | 3,800 | 3,810 | 3,780 | 3,785 | 9,800 | 3,785 |
| 2023-01-26 | 3,805 | 3,820 | 3,785 | 3,805 | 8,200 | 3,805 |
| 2023-01-25 | 3,795 | 3,830 | 3,785 | 3,820 | 10,400 | 3,820 |
| 2023-01-24 | 3,800 | 3,840 | 3,800 | 3,820 | 16,400 | 3,820 |
| 2023-01-23 | 3,760 | 3,810 | 3,760 | 3,785 | 18,000 | 3,785 |
| 2023-01-20 | 3,735 | 3,775 | 3,730 | 3,760 | 16,100 | 3,760 |
| 2023-01-19 | 3,750 | 3,770 | 3,720 | 3,735 | 16,900 | 3,735 |
| 2023-01-18 | 3,740 | 3,775 | 3,725 | 3,770 | 13,300 | 3,770 |
| 2023-01-17 | 3,710 | 3,745 | 3,710 | 3,730 | 10,000 | 3,730 |
| 2023-01-16 | 3,710 | 3,735 | 3,700 | 3,710 | 13,200 | 3,710 |
| 2023-01-13 | 3,725 | 3,745 | 3,705 | 3,710 | 13,300 | 3,710 |
| 2023-01-12 | 3,735 | 3,740 | 3,715 | 3,725 | 9,400 | 3,725 |
| 2023-01-11 | 3,720 | 3,740 | 3,710 | 3,725 | 7,900 | 3,725 |
| 2023-01-10 | 3,740 | 3,760 | 3,710 | 3,715 | 13,400 | 3,715 |
| 2023-01-06 | 3,710 | 3,730 | 3,690 | 3,720 | 15,800 | 3,720 |
| 2023-01-05 | 3,750 | 3,755 | 3,725 | 3,745 | 11,300 | 3,745 |
| 2023-01-04 | 3,815 | 3,815 | 3,735 | 3,750 | 16,800 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
