1301 (株)極洋 の時系列データ [1989年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1989-12-29 | 1,710 | 1,770 | 1,690 | 1,770 | 347,000 | 17,700 |
1989-12-28 | 1,720 | 1,750 | 1,700 | 1,710 | 361,000 | 17,100 |
1989-12-27 | 1,750 | 1,790 | 1,730 | 1,730 | 560,000 | 17,300 |
1989-12-26 | 1,830 | 1,830 | 1,740 | 1,750 | 650,000 | 17,500 |
1989-12-25 | 1,770 | 1,850 | 1,740 | 1,840 | 1,697,000 | 18,400 |
1989-12-22 | 1,720 | 1,800 | 1,680 | 1,800 | 1,044,000 | 18,000 |
1989-12-21 | 1,730 | 1,780 | 1,730 | 1,750 | 382,000 | 17,500 |
1989-12-20 | 1,800 | 1,820 | 1,760 | 1,780 | 603,000 | 17,800 |
1989-12-19 | 1,830 | 1,860 | 1,780 | 1,850 | 1,054,000 | 18,500 |
1989-12-18 | 1,850 | 1,870 | 1,830 | 1,860 | 2,049,000 | 18,600 |
1989-12-15 | 1,760 | 1,850 | 1,750 | 1,850 | 835,000 | 18,500 |
1989-12-14 | 1,710 | 1,820 | 1,710 | 1,790 | 607,000 | 17,900 |
1989-12-13 | 1,740 | 1,740 | 1,710 | 1,740 | 569,000 | 17,400 |
1989-12-12 | 1,760 | 1,790 | 1,710 | 1,740 | 816,000 | 17,400 |
1989-12-11 | 1,800 | 1,820 | 1,770 | 1,770 | 625,000 | 17,700 |
1989-12-08 | 1,840 | 1,840 | 1,800 | 1,830 | 1,079,000 | 18,300 |
1989-12-07 | 1,820 | 1,840 | 1,790 | 1,820 | 595,000 | 18,200 |
1989-12-06 | 1,800 | 1,840 | 1,800 | 1,840 | 1,198,000 | 18,400 |
1989-12-05 | 1,890 | 1,910 | 1,820 | 1,830 | 3,207,000 | 18,300 |
1989-12-04 | 1,760 | 1,870 | 1,760 | 1,870 | 5,150,000 | 18,700 |
1989-12-01 | 1,750 | 1,780 | 1,740 | 1,780 | 1,263,000 | 17,800 |
1989-11-30 | 1,730 | 1,780 | 1,730 | 1,770 | 1,559,000 | 17,700 |
1989-11-29 | 1,780 | 1,780 | 1,700 | 1,740 | 751,000 | 17,400 |
1989-11-28 | 1,790 | 1,810 | 1,740 | 1,750 | 2,741,000 | 17,500 |
1989-11-27 | 1,790 | 1,830 | 1,730 | 1,730 | 2,992,000 | 17,300 |
1989-11-24 | 1,690 | 1,790 | 1,690 | 1,780 | 2,277,000 | 17,800 |
1989-11-22 | 1,710 | 1,810 | 1,700 | 1,720 | 4,399,000 | 17,200 |
1989-11-21 | 1,740 | 1,750 | 1,680 | 1,690 | 4,155,000 | 16,900 |
1989-11-20 | 1,650 | 1,770 | 1,640 | 1,740 | 12,148,000 | 17,400 |
1989-11-17 | 1,620 | 1,690 | 1,580 | 1,590 | 7,811,000 | 15,900 |
1989-11-16 | 1,500 | 1,630 | 1,490 | 1,630 | 12,887,000 | 16,300 |
1989-11-15 | 1,320 | 1,440 | 1,320 | 1,440 | 6,595,000 | 14,400 |
1989-11-14 | 1,250 | 1,310 | 1,250 | 1,280 | 3,832,000 | 12,800 |
1989-11-13 | 1,240 | 1,240 | 1,220 | 1,240 | 461,000 | 12,400 |
1989-11-10 | 1,220 | 1,240 | 1,210 | 1,230 | 749,000 | 12,300 |
1989-11-09 | 1,240 | 1,250 | 1,220 | 1,230 | 590,000 | 12,300 |
1989-11-08 | 1,260 | 1,270 | 1,230 | 1,230 | 2,450,000 | 12,300 |
1989-11-07 | 1,230 | 1,260 | 1,220 | 1,250 | 5,978,000 | 12,500 |
1989-11-06 | 1,180 | 1,240 | 1,170 | 1,220 | 3,245,000 | 12,200 |
1989-11-02 | 1,180 | 1,200 | 1,150 | 1,160 | 3,360,000 | 11,600 |
1989-11-01 | 1,120 | 1,170 | 1,110 | 1,160 | 1,873,000 | 11,600 |
1989-10-31 | 1,090 | 1,110 | 1,080 | 1,110 | 290,000 | 11,100 |
1989-10-30 | 1,090 | 1,120 | 1,090 | 1,090 | 325,000 | 10,900 |
1989-10-27 | 1,060 | 1,110 | 1,050 | 1,100 | 630,000 | 11,000 |
1989-10-26 | 1,060 | 1,080 | 1,060 | 1,060 | 251,000 | 10,600 |
1989-10-25 | 1,080 | 1,100 | 1,050 | 1,060 | 166,000 | 10,600 |
1989-10-24 | 1,090 | 1,120 | 1,080 | 1,100 | 351,000 | 11,000 |
1989-10-23 | 1,090 | 1,130 | 1,080 | 1,130 | 564,000 | 11,300 |
1989-10-20 | 1,050 | 1,100 | 1,050 | 1,090 | 431,000 | 10,900 |
1989-10-19 | 1,080 | 1,090 | 1,020 | 1,020 | 462,000 | 10,200 |
1989-10-18 | 1,080 | 1,100 | 1,080 | 1,080 | 443,000 | 10,800 |
1989-10-17 | 1,100 | 1,130 | 1,050 | 1,080 | 350,000 | 10,800 |
1989-10-16 | 1,090 | 1,110 | 1,080 | 1,080 | 599,000 | 10,800 |
1989-10-13 | 1,140 | 1,140 | 1,110 | 1,130 | 699,000 | 11,300 |
1989-10-12 | 1,150 | 1,170 | 1,110 | 1,120 | 1,914,000 | 11,200 |
1989-10-11 | 1,150 | 1,170 | 1,120 | 1,150 | 1,369,000 | 11,500 |
1989-10-09 | 1,110 | 1,150 | 1,090 | 1,150 | 1,524,000 | 11,500 |
1989-10-06 | 1,090 | 1,100 | 1,080 | 1,090 | 596,000 | 10,900 |
1989-10-05 | 1,100 | 1,120 | 1,100 | 1,110 | 1,005,000 | 11,100 |
1989-10-04 | 1,110 | 1,140 | 1,100 | 1,110 | 1,703,000 | 11,100 |
1989-10-03 | 1,070 | 1,110 | 1,060 | 1,090 | 1,573,000 | 10,900 |
1989-10-02 | 1,100 | 1,110 | 1,060 | 1,060 | 1,471,000 | 10,600 |
1989-09-29 | 1,060 | 1,110 | 1,050 | 1,080 | 3,532,000 | 10,800 |
1989-09-28 | 1,020 | 1,060 | 1,010 | 1,060 | 1,959,000 | 10,600 |
1989-09-27 | 1,030 | 1,040 | 995 | 995 | 1,073,000 | 9,950 |
1989-09-26 | 990 | 1,040 | 985 | 1,010 | 2,192,000 | 10,100 |
1989-09-25 | 989 | 990 | 970 | 988 | 364,000 | 9,880 |
1989-09-22 | 990 | 990 | 980 | 982 | 457,000 | 9,820 |
1989-09-21 | 990 | 990 | 976 | 990 | 525,000 | 9,900 |
1989-09-20 | 974 | 993 | 971 | 980 | 610,000 | 9,800 |
1989-09-19 | 960 | 965 | 960 | 965 | 175,000 | 9,650 |
1989-09-18 | 959 | 967 | 959 | 960 | 157,000 | 9,600 |
1989-09-14 | 970 | 970 | 950 | 950 | 249,000 | 9,500 |
1989-09-13 | 950 | 965 | 941 | 965 | 320,000 | 9,650 |
1989-09-12 | 960 | 960 | 940 | 940 | 263,000 | 9,400 |
1989-09-11 | 950 | 970 | 938 | 969 | 209,000 | 9,690 |
1989-09-08 | 945 | 950 | 935 | 950 | 255,000 | 9,500 |
1989-09-07 | 926 | 944 | 922 | 922 | 197,000 | 9,220 |
1989-09-06 | 944 | 945 | 926 | 926 | 239,000 | 9,260 |
1989-09-05 | 949 | 949 | 938 | 944 | 110,000 | 9,440 |
1989-09-04 | 945 | 950 | 942 | 949 | 138,000 | 9,490 |
1989-09-01 | 952 | 952 | 940 | 942 | 241,000 | 9,420 |
1989-08-31 | 970 | 970 | 952 | 952 | 245,000 | 9,520 |
1989-08-30 | 973 | 975 | 960 | 973 | 228,000 | 9,730 |
1989-08-29 | 975 | 975 | 952 | 973 | 192,000 | 9,730 |
1989-08-28 | 960 | 960 | 950 | 959 | 135,000 | 9,590 |
1989-08-25 | 950 | 959 | 948 | 959 | 141,000 | 9,590 |
1989-08-24 | 951 | 955 | 948 | 949 | 88,000 | 9,490 |
1989-08-23 | 970 | 970 | 946 | 946 | 270,000 | 9,460 |
1989-08-22 | 964 | 975 | 960 | 960 | 220,000 | 9,600 |
1989-08-21 | 946 | 990 | 946 | 984 | 363,000 | 9,840 |
1989-08-18 | 965 | 975 | 950 | 956 | 258,000 | 9,560 |
1989-08-17 | 987 | 987 | 965 | 966 | 290,000 | 9,660 |
1989-08-16 | 965 | 990 | 965 | 987 | 680,000 | 9,870 |
1989-08-15 | 946 | 970 | 940 | 965 | 94,000 | 9,650 |
1989-08-14 | 956 | 956 | 936 | 955 | 140,000 | 9,550 |
1989-08-11 | 965 | 970 | 955 | 956 | 266,000 | 9,560 |
1989-08-10 | 980 | 985 | 966 | 973 | 323,000 | 9,730 |
1989-08-09 | 987 | 990 | 974 | 975 | 703,000 | 9,750 |
1989-08-08 | 1,000 | 1,010 | 975 | 989 | 2,371,000 | 9,890 |
1989-08-07 | 980 | 1,020 | 977 | 992 | 3,733,000 | 9,920 |
1989-08-04 | 978 | 983 | 972 | 980 | 743,000 | 9,800 |
1989-08-03 | 980 | 987 | 970 | 972 | 1,267,000 | 9,720 |
1989-08-02 | 957 | 980 | 954 | 970 | 2,108,000 | 9,700 |
1989-08-01 | 955 | 957 | 945 | 954 | 1,060,000 | 9,540 |
1989-07-31 | 960 | 960 | 950 | 955 | 555,000 | 9,550 |
1989-07-28 | 940 | 965 | 936 | 947 | 1,545,000 | 9,470 |
1989-07-27 | 919 | 939 | 919 | 939 | 393,000 | 9,390 |
1989-07-26 | 923 | 930 | 918 | 918 | 360,000 | 9,180 |
1989-07-25 | 923 | 925 | 918 | 919 | 216,000 | 9,190 |
1989-07-24 | 921 | 925 | 918 | 919 | 164,000 | 9,190 |
1989-07-21 | 927 | 930 | 921 | 921 | 351,000 | 9,210 |
1989-07-20 | 930 | 933 | 923 | 923 | 290,000 | 9,230 |
1989-07-19 | 936 | 936 | 920 | 921 | 251,000 | 9,210 |
1989-07-18 | 946 | 947 | 920 | 939 | 793,000 | 9,390 |
1989-07-17 | 936 | 948 | 925 | 947 | 1,328,000 | 9,470 |
1989-07-14 | 915 | 935 | 910 | 934 | 1,592,000 | 9,340 |
1989-07-13 | 902 | 915 | 892 | 907 | 383,000 | 9,070 |
1989-07-12 | 918 | 918 | 892 | 892 | 156,000 | 8,920 |
1989-07-11 | 930 | 930 | 910 | 915 | 637,000 | 9,150 |
1989-07-10 | 890 | 919 | 880 | 910 | 551,000 | 9,100 |
1989-07-07 | 887 | 887 | 866 | 870 | 280,000 | 8,700 |
1989-07-06 | 890 | 890 | 867 | 867 | 106,000 | 8,670 |
1989-07-05 | 880 | 888 | 875 | 880 | 110,000 | 8,800 |
1989-07-04 | 900 | 900 | 885 | 888 | 248,000 | 8,880 |
1989-07-03 | 873 | 896 | 865 | 896 | 194,000 | 8,960 |
1989-06-30 | 888 | 890 | 881 | 882 | 175,000 | 8,820 |
1989-06-29 | 900 | 900 | 885 | 887 | 133,000 | 8,870 |
1989-06-28 | 910 | 910 | 880 | 885 | 307,000 | 8,850 |
1989-06-27 | 902 | 906 | 902 | 902 | 286,000 | 9,020 |
1989-06-26 | 900 | 910 | 888 | 902 | 434,000 | 9,020 |
1989-06-23 | 888 | 899 | 865 | 899 | 368,000 | 8,990 |
1989-06-22 | 885 | 890 | 866 | 878 | 102,000 | 8,780 |
1989-06-21 | 887 | 895 | 876 | 890 | 117,000 | 8,900 |
1989-06-20 | 889 | 899 | 886 | 897 | 150,000 | 8,970 |
1989-06-19 | 896 | 896 | 876 | 885 | 149,000 | 8,850 |
1989-06-16 | 900 | 900 | 865 | 886 | 222,000 | 8,860 |
1989-06-15 | 899 | 905 | 891 | 891 | 626,000 | 8,910 |
1989-06-14 | 900 | 900 | 885 | 899 | 301,000 | 8,990 |
1989-06-13 | 885 | 903 | 885 | 890 | 651,000 | 8,900 |
1989-06-12 | 885 | 905 | 875 | 895 | 502,000 | 8,950 |
1989-06-09 | 883 | 890 | 865 | 885 | 232,000 | 8,850 |
1989-06-08 | 860 | 885 | 859 | 884 | 344,000 | 8,840 |
1989-06-07 | 870 | 880 | 863 | 865 | 354,000 | 8,650 |
1989-06-06 | 878 | 880 | 866 | 870 | 263,000 | 8,700 |
1989-06-05 | 899 | 899 | 881 | 885 | 179,000 | 8,850 |
1989-06-02 | 871 | 890 | 871 | 889 | 411,000 | 8,890 |
1989-06-01 | 890 | 899 | 881 | 881 | 262,000 | 8,810 |
1989-05-31 | 899 | 909 | 888 | 890 | 365,000 | 8,900 |
1989-05-30 | 898 | 900 | 885 | 888 | 255,000 | 8,880 |
1989-05-29 | 900 | 910 | 899 | 908 | 375,000 | 9,080 |
1989-05-26 | 916 | 916 | 900 | 908 | 356,000 | 9,080 |
1989-05-25 | 915 | 915 | 903 | 906 | 262,000 | 9,060 |
1989-05-24 | 890 | 910 | 890 | 905 | 762,000 | 9,050 |
1989-05-23 | 901 | 902 | 870 | 890 | 669,000 | 8,900 |
1989-05-22 | 920 | 922 | 895 | 909 | 557,000 | 9,090 |
1989-05-19 | 913 | 930 | 913 | 927 | 849,000 | 9,270 |
1989-05-18 | 934 | 939 | 915 | 923 | 1,467,000 | 9,230 |
1989-05-17 | 940 | 960 | 930 | 944 | 2,989,000 | 9,440 |
1989-05-16 | 900 | 933 | 895 | 930 | 2,530,000 | 9,300 |
1989-05-15 | 905 | 908 | 890 | 890 | 1,104,000 | 8,900 |
1989-05-12 | 884 | 902 | 883 | 901 | 3,798,000 | 9,010 |
1989-05-11 | 850 | 883 | 845 | 883 | 1,472,000 | 8,830 |
1989-05-10 | 842 | 855 | 842 | 843 | 312,000 | 8,430 |
1989-05-09 | 862 | 864 | 850 | 852 | 388,000 | 8,520 |
1989-05-08 | 873 | 874 | 860 | 872 | 526,000 | 8,720 |
1989-05-02 | 877 | 884 | 867 | 872 | 1,312,000 | 8,720 |
1989-05-01 | 845 | 884 | 844 | 867 | 2,157,000 | 8,670 |
1989-04-28 | 845 | 845 | 836 | 844 | 675,000 | 8,440 |
1989-04-27 | 839 | 848 | 835 | 835 | 795,000 | 8,350 |
1989-04-26 | 825 | 840 | 821 | 840 | 627,000 | 8,400 |
1989-04-25 | 824 | 829 | 817 | 818 | 289,000 | 8,180 |
1989-04-24 | 830 | 830 | 813 | 815 | 220,000 | 8,150 |
1989-04-21 | 815 | 830 | 803 | 825 | 615,000 | 8,250 |
1989-04-20 | 849 | 849 | 820 | 823 | 1,127,000 | 8,230 |
1989-04-19 | 825 | 846 | 820 | 846 | 1,892,000 | 8,460 |
1989-04-18 | 804 | 810 | 795 | 810 | 355,000 | 8,100 |
1989-04-17 | 792 | 815 | 792 | 798 | 596,000 | 7,980 |
1989-04-14 | 805 | 815 | 801 | 801 | 672,000 | 8,010 |
1989-04-13 | 818 | 818 | 802 | 810 | 653,000 | 8,100 |
1989-04-12 | 820 | 835 | 811 | 820 | 1,977,000 | 8,200 |
1989-04-11 | 797 | 810 | 794 | 810 | 2,668,000 | 8,100 |
1989-04-10 | 790 | 793 | 780 | 793 | 750,000 | 7,930 |
1989-04-07 | 765 | 785 | 765 | 785 | 751,000 | 7,850 |
1989-04-06 | 777 | 780 | 770 | 772 | 811,000 | 7,720 |
1989-04-05 | 751 | 801 | 751 | 783 | 1,320,000 | 7,830 |
1989-04-04 | 748 | 759 | 742 | 759 | 420,000 | 7,590 |
1989-04-03 | 730 | 745 | 730 | 742 | 166,000 | 7,420 |
1989-03-31 | 721 | 735 | 712 | 735 | 171,000 | 7,350 |
1989-03-30 | 720 | 730 | 720 | 721 | 140,000 | 7,210 |
1989-03-29 | 711 | 722 | 710 | 712 | 66,000 | 7,120 |
1989-03-28 | 713 | 713 | 710 | 711 | 85,000 | 7,110 |
1989-03-27 | 718 | 737 | 702 | 702 | 445,000 | 7,020 |
1989-03-24 | 710 | 720 | 710 | 714 | 247,000 | 7,140 |
1989-03-23 | 709 | 718 | 700 | 700 | 130,000 | 7,000 |
1989-03-22 | 691 | 720 | 669 | 719 | 203,000 | 7,190 |
1989-03-20 | 703 | 710 | 690 | 701 | 110,000 | 7,010 |
1989-03-17 | 720 | 720 | 706 | 706 | 253,000 | 7,060 |
1989-03-16 | 725 | 730 | 720 | 720 | 163,000 | 7,200 |
1989-03-15 | 730 | 730 | 721 | 727 | 149,000 | 7,270 |
1989-03-14 | 728 | 728 | 720 | 728 | 102,000 | 7,280 |
1989-03-13 | 729 | 729 | 722 | 728 | 78,000 | 7,280 |
1989-03-10 | 735 | 735 | 720 | 722 | 207,000 | 7,220 |
1989-03-09 | 742 | 742 | 735 | 736 | 247,000 | 7,360 |
1989-03-08 | 748 | 748 | 736 | 741 | 187,000 | 7,410 |
1989-03-07 | 738 | 745 | 735 | 745 | 369,000 | 7,450 |
1989-03-06 | 740 | 740 | 730 | 737 | 204,000 | 7,370 |
1989-03-03 | 728 | 736 | 726 | 730 | 321,000 | 7,300 |
1989-03-02 | 727 | 740 | 726 | 728 | 146,000 | 7,280 |
1989-03-01 | 730 | 731 | 726 | 726 | 231,000 | 7,260 |
1989-02-28 | 730 | 740 | 726 | 730 | 273,000 | 7,300 |
1989-02-27 | 723 | 735 | 720 | 726 | 107,000 | 7,260 |
1989-02-23 | 742 | 742 | 722 | 722 | 272,000 | 7,220 |
1989-02-22 | 742 | 745 | 734 | 734 | 370,000 | 7,340 |
1989-02-21 | 725 | 745 | 716 | 734 | 521,000 | 7,340 |
1989-02-20 | 728 | 728 | 710 | 718 | 190,000 | 7,180 |
1989-02-17 | 730 | 730 | 712 | 720 | 229,000 | 7,200 |
1989-02-16 | 727 | 730 | 721 | 721 | 225,000 | 7,210 |
1989-02-15 | 715 | 729 | 712 | 724 | 168,000 | 7,240 |
1989-02-14 | 706 | 720 | 704 | 711 | 149,000 | 7,110 |
1989-02-13 | 721 | 725 | 716 | 716 | 179,000 | 7,160 |
1989-02-10 | 728 | 729 | 721 | 721 | 136,000 | 7,210 |
1989-02-09 | 730 | 740 | 720 | 730 | 384,000 | 7,300 |
1989-02-08 | 735 | 735 | 716 | 720 | 365,000 | 7,200 |
1989-02-07 | 744 | 745 | 740 | 740 | 357,000 | 7,400 |
1989-02-06 | 742 | 745 | 742 | 742 | 355,000 | 7,420 |
1989-02-03 | 740 | 750 | 733 | 735 | 430,000 | 7,350 |
1989-02-02 | 741 | 744 | 738 | 740 | 262,000 | 7,400 |
1989-02-01 | 751 | 751 | 741 | 741 | 358,000 | 7,410 |
1989-01-31 | 760 | 764 | 747 | 747 | 504,000 | 7,470 |
1989-01-30 | 745 | 760 | 744 | 760 | 1,075,000 | 7,600 |
1989-01-28 | 737 | 745 | 730 | 730 | 297,000 | 7,300 |
1989-01-27 | 730 | 749 | 729 | 740 | 554,000 | 7,400 |
1989-01-26 | 730 | 730 | 722 | 725 | 225,000 | 7,250 |
1989-01-25 | 735 | 735 | 720 | 726 | 397,000 | 7,260 |
1989-01-24 | 733 | 735 | 726 | 735 | 408,000 | 7,350 |
1989-01-23 | 749 | 750 | 725 | 726 | 643,000 | 7,260 |
1989-01-20 | 715 | 740 | 708 | 740 | 1,258,000 | 7,400 |
1989-01-19 | 714 | 714 | 706 | 713 | 285,000 | 7,130 |
1989-01-18 | 706 | 714 | 706 | 706 | 331,000 | 7,060 |
1989-01-17 | 719 | 719 | 705 | 710 | 315,000 | 7,100 |
1989-01-13 | 690 | 700 | 686 | 700 | 458,000 | 7,000 |
1989-01-12 | 685 | 685 | 676 | 685 | 223,000 | 6,850 |
1989-01-11 | 678 | 685 | 676 | 685 | 284,000 | 6,850 |
1989-01-10 | 679 | 680 | 665 | 675 | 225,000 | 6,750 |
1989-01-09 | 665 | 680 | 665 | 679 | 222,000 | 6,790 |
1989-01-06 | 670 | 670 | 656 | 665 | 192,000 | 6,650 |
1989-01-05 | 690 | 690 | 675 | 677 | 181,000 | 6,770 |
1989-01-04 | 690 | 696 | 685 | 685 | 75,000 | 6,850 |
分割・併合履歴 : [2016-09-28]1株→0.1株