1301 (株)極洋 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 765 | 781 | 765 | 779 | 140,000 | 7,790 |
| 1991-12-27 | 782 | 782 | 757 | 757 | 90,000 | 7,570 |
| 1991-12-26 | 760 | 774 | 758 | 771 | 218,000 | 7,710 |
| 1991-12-25 | 741 | 760 | 736 | 760 | 237,000 | 7,600 |
| 1991-12-24 | 750 | 755 | 721 | 741 | 167,000 | 7,410 |
| 1991-12-20 | 731 | 746 | 730 | 746 | 123,000 | 7,460 |
| 1991-12-19 | 737 | 750 | 731 | 731 | 175,000 | 7,310 |
| 1991-12-18 | 742 | 748 | 731 | 748 | 194,000 | 7,480 |
| 1991-12-17 | 757 | 757 | 741 | 741 | 462,000 | 7,410 |
| 1991-12-16 | 764 | 764 | 750 | 757 | 115,000 | 7,570 |
| 1991-12-13 | 770 | 778 | 741 | 774 | 1,727,000 | 7,740 |
| 1991-12-12 | 721 | 755 | 720 | 730 | 432,000 | 7,300 |
| 1991-12-11 | 711 | 720 | 700 | 720 | 744,000 | 7,200 |
| 1991-12-10 | 763 | 763 | 720 | 720 | 267,000 | 7,200 |
| 1991-12-09 | 772 | 773 | 772 | 773 | 74,000 | 7,730 |
| 1991-12-06 | 770 | 790 | 762 | 772 | 182,000 | 7,720 |
| 1991-12-05 | 753 | 773 | 745 | 770 | 122,000 | 7,700 |
| 1991-12-04 | 740 | 755 | 740 | 743 | 114,000 | 7,430 |
| 1991-12-03 | 730 | 750 | 726 | 730 | 276,000 | 7,300 |
| 1991-12-02 | 751 | 752 | 720 | 726 | 254,000 | 7,260 |
| 1991-11-29 | 774 | 774 | 756 | 761 | 148,000 | 7,610 |
| 1991-11-28 | 790 | 790 | 761 | 774 | 182,000 | 7,740 |
| 1991-11-27 | 800 | 800 | 790 | 790 | 195,000 | 7,900 |
| 1991-11-26 | 774 | 800 | 774 | 790 | 112,000 | 7,900 |
| 1991-11-25 | 770 | 780 | 760 | 771 | 95,000 | 7,710 |
| 1991-11-22 | 788 | 790 | 775 | 790 | 160,000 | 7,900 |
| 1991-11-21 | 787 | 790 | 778 | 778 | 138,000 | 7,780 |
| 1991-11-20 | 793 | 794 | 777 | 777 | 192,000 | 7,770 |
| 1991-11-19 | 810 | 820 | 801 | 802 | 159,000 | 8,020 |
| 1991-11-18 | 810 | 816 | 799 | 800 | 244,000 | 8,000 |
| 1991-11-15 | 832 | 841 | 824 | 825 | 362,000 | 8,250 |
| 1991-11-14 | 856 | 862 | 830 | 830 | 194,000 | 8,300 |
| 1991-11-13 | 865 | 868 | 855 | 855 | 179,000 | 8,550 |
| 1991-11-12 | 840 | 860 | 840 | 859 | 185,000 | 8,590 |
| 1991-11-11 | 841 | 866 | 841 | 841 | 117,000 | 8,410 |
| 1991-11-08 | 849 | 856 | 846 | 851 | 235,000 | 8,510 |
| 1991-11-07 | 858 | 870 | 841 | 841 | 197,000 | 8,410 |
| 1991-11-06 | 867 | 867 | 859 | 859 | 187,000 | 8,590 |
| 1991-11-05 | 870 | 874 | 862 | 865 | 144,000 | 8,650 |
| 1991-11-01 | 873 | 880 | 860 | 860 | 393,000 | 8,600 |
| 1991-10-31 | 852 | 870 | 852 | 870 | 253,000 | 8,700 |
| 1991-10-30 | 869 | 871 | 850 | 852 | 391,000 | 8,520 |
| 1991-10-29 | 850 | 865 | 850 | 862 | 318,000 | 8,620 |
| 1991-10-28 | 840 | 850 | 839 | 839 | 189,000 | 8,390 |
| 1991-10-25 | 855 | 865 | 839 | 839 | 278,000 | 8,390 |
| 1991-10-24 | 857 | 870 | 855 | 862 | 447,000 | 8,620 |
| 1991-10-23 | 848 | 858 | 840 | 852 | 189,000 | 8,520 |
| 1991-10-22 | 845 | 859 | 845 | 858 | 250,000 | 8,580 |
| 1991-10-21 | 850 | 860 | 846 | 855 | 482,000 | 8,550 |
| 1991-10-18 | 844 | 844 | 829 | 844 | 314,000 | 8,440 |
| 1991-10-17 | 847 | 847 | 835 | 835 | 336,000 | 8,350 |
| 1991-10-16 | 838 | 840 | 829 | 829 | 186,000 | 8,290 |
| 1991-10-15 | 819 | 835 | 819 | 830 | 249,000 | 8,300 |
| 1991-10-14 | 810 | 830 | 809 | 809 | 96,000 | 8,090 |
| 1991-10-11 | 830 | 830 | 809 | 809 | 250,000 | 8,090 |
| 1991-10-09 | 801 | 848 | 800 | 847 | 383,000 | 8,470 |
| 1991-10-08 | 812 | 822 | 808 | 808 | 230,000 | 8,080 |
| 1991-10-07 | 844 | 844 | 822 | 822 | 110,000 | 8,220 |
| 1991-10-04 | 850 | 850 | 830 | 845 | 309,000 | 8,450 |
| 1991-10-03 | 822 | 845 | 815 | 845 | 452,000 | 8,450 |
| 1991-10-02 | 829 | 833 | 818 | 820 | 233,000 | 8,200 |
| 1991-10-01 | 801 | 820 | 798 | 818 | 497,000 | 8,180 |
| 1991-09-30 | 817 | 817 | 800 | 803 | 219,000 | 8,030 |
| 1991-09-27 | 812 | 820 | 801 | 818 | 349,000 | 8,180 |
| 1991-09-26 | 820 | 820 | 790 | 820 | 551,000 | 8,200 |
| 1991-09-25 | 840 | 840 | 821 | 821 | 266,000 | 8,210 |
| 1991-09-24 | 838 | 848 | 820 | 830 | 181,000 | 8,300 |
| 1991-09-20 | 822 | 845 | 820 | 839 | 232,000 | 8,390 |
| 1991-09-19 | 850 | 870 | 820 | 820 | 650,000 | 8,200 |
| 1991-09-18 | 879 | 880 | 859 | 860 | 638,000 | 8,600 |
| 1991-09-17 | 890 | 892 | 861 | 869 | 1,343,000 | 8,690 |
| 1991-09-13 | 807 | 850 | 807 | 850 | 3,177,000 | 8,500 |
| 1991-09-12 | 760 | 789 | 751 | 787 | 605,000 | 7,870 |
| 1991-09-11 | 725 | 740 | 725 | 730 | 170,000 | 7,300 |
| 1991-09-10 | 728 | 735 | 720 | 725 | 179,000 | 7,250 |
| 1991-09-09 | 726 | 744 | 706 | 708 | 229,000 | 7,080 |
| 1991-09-06 | 712 | 759 | 712 | 736 | 354,000 | 7,360 |
| 1991-09-05 | 716 | 740 | 711 | 721 | 243,000 | 7,210 |
| 1991-09-04 | 722 | 733 | 716 | 716 | 151,000 | 7,160 |
| 1991-09-03 | 748 | 748 | 725 | 725 | 168,000 | 7,250 |
| 1991-09-02 | 715 | 730 | 710 | 711 | 164,000 | 7,110 |
| 1991-08-30 | 719 | 739 | 715 | 715 | 195,000 | 7,150 |
| 1991-08-29 | 705 | 740 | 700 | 729 | 116,000 | 7,290 |
| 1991-08-28 | 683 | 705 | 675 | 675 | 285,000 | 6,750 |
| 1991-08-27 | 690 | 690 | 672 | 672 | 166,000 | 6,720 |
| 1991-08-26 | 711 | 711 | 680 | 680 | 203,000 | 6,800 |
| 1991-08-23 | 726 | 726 | 710 | 710 | 78,000 | 7,100 |
| 1991-08-22 | 734 | 734 | 726 | 726 | 223,000 | 7,260 |
| 1991-08-21 | 710 | 720 | 704 | 704 | 133,000 | 7,040 |
| 1991-08-20 | 670 | 680 | 640 | 664 | 289,000 | 6,640 |
| 1991-08-19 | 732 | 742 | 680 | 680 | 330,000 | 6,800 |
| 1991-08-16 | 741 | 754 | 740 | 741 | 112,000 | 7,410 |
| 1991-08-15 | 748 | 760 | 731 | 731 | 159,000 | 7,310 |
| 1991-08-14 | 741 | 753 | 731 | 748 | 119,000 | 7,480 |
| 1991-08-13 | 731 | 750 | 719 | 721 | 152,000 | 7,210 |
| 1991-08-12 | 769 | 769 | 720 | 721 | 111,000 | 7,210 |
| 1991-08-09 | 779 | 788 | 768 | 769 | 129,000 | 7,690 |
| 1991-08-08 | 791 | 791 | 778 | 779 | 123,000 | 7,790 |
| 1991-08-07 | 788 | 793 | 778 | 781 | 100,000 | 7,810 |
| 1991-08-06 | 810 | 810 | 778 | 778 | 202,000 | 7,780 |
| 1991-08-05 | 820 | 820 | 805 | 805 | 135,000 | 8,050 |
| 1991-08-02 | 817 | 819 | 810 | 810 | 155,000 | 8,100 |
| 1991-08-01 | 818 | 819 | 801 | 819 | 176,000 | 8,190 |
| 1991-07-31 | 805 | 817 | 795 | 810 | 207,000 | 8,100 |
| 1991-07-30 | 790 | 800 | 780 | 785 | 123,000 | 7,850 |
| 1991-07-29 | 770 | 784 | 770 | 777 | 48,000 | 7,770 |
| 1991-07-26 | 778 | 790 | 769 | 770 | 206,000 | 7,700 |
| 1991-07-25 | 776 | 780 | 766 | 778 | 113,000 | 7,780 |
| 1991-07-24 | 757 | 766 | 748 | 766 | 135,000 | 7,660 |
| 1991-07-23 | 743 | 759 | 737 | 737 | 215,000 | 7,370 |
| 1991-07-22 | 752 | 752 | 742 | 742 | 82,000 | 7,420 |
| 1991-07-19 | 742 | 755 | 742 | 742 | 100,000 | 7,420 |
| 1991-07-18 | 772 | 772 | 725 | 735 | 259,000 | 7,350 |
| 1991-07-17 | 772 | 779 | 772 | 772 | 166,000 | 7,720 |
| 1991-07-16 | 775 | 780 | 772 | 772 | 123,000 | 7,720 |
| 1991-07-15 | 735 | 779 | 735 | 765 | 147,000 | 7,650 |
| 1991-07-12 | 730 | 741 | 724 | 725 | 148,000 | 7,250 |
| 1991-07-11 | 720 | 735 | 720 | 724 | 170,000 | 7,240 |
| 1991-07-10 | 703 | 725 | 703 | 712 | 162,000 | 7,120 |
| 1991-07-09 | 694 | 700 | 650 | 700 | 399,000 | 7,000 |
| 1991-07-08 | 751 | 760 | 693 | 693 | 296,000 | 6,930 |
| 1991-07-05 | 761 | 761 | 751 | 751 | 136,000 | 7,510 |
| 1991-07-04 | 770 | 770 | 745 | 751 | 228,000 | 7,510 |
| 1991-07-03 | 810 | 815 | 766 | 766 | 185,000 | 7,660 |
| 1991-07-02 | 810 | 825 | 801 | 803 | 187,000 | 8,030 |
| 1991-07-01 | 800 | 801 | 780 | 797 | 247,000 | 7,970 |
| 1991-06-28 | 789 | 790 | 778 | 780 | 153,000 | 7,800 |
| 1991-06-27 | 769 | 782 | 767 | 769 | 105,000 | 7,690 |
| 1991-06-26 | 775 | 792 | 770 | 771 | 118,000 | 7,710 |
| 1991-06-25 | 755 | 765 | 750 | 755 | 249,000 | 7,550 |
| 1991-06-24 | 781 | 786 | 765 | 765 | 122,000 | 7,650 |
| 1991-06-21 | 790 | 800 | 790 | 790 | 205,000 | 7,900 |
| 1991-06-20 | 771 | 790 | 765 | 790 | 290,000 | 7,900 |
| 1991-06-19 | 792 | 800 | 750 | 751 | 280,000 | 7,510 |
| 1991-06-18 | 802 | 805 | 792 | 792 | 154,000 | 7,920 |
| 1991-06-17 | 805 | 816 | 802 | 802 | 164,000 | 8,020 |
| 1991-06-14 | 810 | 850 | 806 | 810 | 2,873,000 | 8,100 |
| 1991-06-13 | 778 | 800 | 770 | 800 | 140,000 | 8,000 |
| 1991-06-12 | 790 | 795 | 770 | 770 | 251,000 | 7,700 |
| 1991-06-11 | 777 | 789 | 762 | 770 | 215,000 | 7,700 |
| 1991-06-10 | 800 | 810 | 781 | 781 | 124,000 | 7,810 |
| 1991-06-07 | 815 | 820 | 800 | 818 | 203,000 | 8,180 |
| 1991-06-06 | 825 | 825 | 805 | 805 | 210,000 | 8,050 |
| 1991-06-05 | 830 | 848 | 820 | 820 | 360,000 | 8,200 |
| 1991-06-04 | 818 | 837 | 817 | 825 | 158,000 | 8,250 |
| 1991-06-03 | 828 | 828 | 816 | 818 | 169,000 | 8,180 |
| 1991-05-31 | 820 | 830 | 808 | 808 | 530,000 | 8,080 |
| 1991-05-30 | 820 | 820 | 803 | 810 | 400,000 | 8,100 |
| 1991-05-29 | 840 | 840 | 802 | 802 | 264,000 | 8,020 |
| 1991-05-28 | 833 | 833 | 830 | 831 | 196,000 | 8,310 |
| 1991-05-27 | 860 | 867 | 833 | 833 | 124,000 | 8,330 |
| 1991-05-24 | 865 | 865 | 845 | 846 | 146,000 | 8,460 |
| 1991-05-23 | 865 | 865 | 848 | 865 | 116,000 | 8,650 |
| 1991-05-22 | 854 | 867 | 850 | 865 | 200,000 | 8,650 |
| 1991-05-21 | 846 | 860 | 846 | 860 | 146,000 | 8,600 |
| 1991-05-20 | 845 | 860 | 835 | 860 | 122,000 | 8,600 |
| 1991-05-17 | 855 | 860 | 845 | 850 | 327,000 | 8,500 |
| 1991-05-16 | 876 | 880 | 850 | 851 | 274,000 | 8,510 |
| 1991-05-15 | 887 | 887 | 876 | 876 | 338,000 | 8,760 |
| 1991-05-14 | 890 | 905 | 885 | 891 | 197,000 | 8,910 |
| 1991-05-13 | 889 | 910 | 878 | 900 | 187,000 | 9,000 |
| 1991-05-10 | 900 | 910 | 891 | 891 | 132,000 | 8,910 |
| 1991-05-09 | 915 | 915 | 900 | 914 | 279,000 | 9,140 |
| 1991-05-08 | 880 | 910 | 875 | 905 | 174,000 | 9,050 |
| 1991-05-07 | 889 | 889 | 880 | 880 | 99,000 | 8,800 |
| 1991-05-02 | 900 | 900 | 883 | 895 | 269,000 | 8,950 |
| 1991-05-01 | 883 | 900 | 883 | 895 | 154,000 | 8,950 |
| 1991-04-30 | 910 | 910 | 881 | 881 | 123,000 | 8,810 |
| 1991-04-26 | 910 | 920 | 895 | 915 | 196,000 | 9,150 |
| 1991-04-25 | 900 | 900 | 880 | 900 | 170,000 | 9,000 |
| 1991-04-24 | 930 | 930 | 900 | 900 | 176,000 | 9,000 |
| 1991-04-23 | 880 | 934 | 880 | 934 | 326,000 | 9,340 |
| 1991-04-22 | 898 | 899 | 870 | 890 | 333,000 | 8,900 |
| 1991-04-19 | 922 | 925 | 900 | 905 | 398,000 | 9,050 |
| 1991-04-18 | 950 | 955 | 930 | 936 | 393,000 | 9,360 |
| 1991-04-17 | 994 | 994 | 976 | 977 | 282,000 | 9,770 |
| 1991-04-16 | 990 | 1,000 | 981 | 981 | 271,000 | 9,810 |
| 1991-04-15 | 1,010 | 1,010 | 990 | 991 | 397,000 | 9,910 |
| 1991-04-12 | 1,010 | 1,020 | 1,000 | 1,000 | 471,000 | 10,000 |
| 1991-04-11 | 1,020 | 1,020 | 1,000 | 1,010 | 321,000 | 10,100 |
| 1991-04-10 | 990 | 1,010 | 990 | 1,000 | 265,000 | 10,000 |
| 1991-04-09 | 986 | 1,000 | 986 | 990 | 371,000 | 9,900 |
| 1991-04-08 | 1,030 | 1,030 | 990 | 990 | 853,000 | 9,900 |
| 1991-04-05 | 985 | 1,020 | 985 | 1,010 | 969,000 | 10,100 |
| 1991-04-04 | 1,000 | 1,000 | 979 | 979 | 262,000 | 9,790 |
| 1991-04-03 | 998 | 1,000 | 985 | 998 | 560,000 | 9,980 |
| 1991-04-02 | 955 | 980 | 950 | 975 | 246,000 | 9,750 |
| 1991-04-01 | 980 | 980 | 953 | 955 | 531,000 | 9,550 |
| 1991-03-29 | 975 | 980 | 951 | 976 | 478,000 | 9,760 |
| 1991-03-28 | 988 | 995 | 970 | 972 | 610,000 | 9,720 |
| 1991-03-27 | 1,010 | 1,020 | 988 | 991 | 1,544,000 | 9,910 |
| 1991-03-26 | 990 | 1,020 | 983 | 986 | 3,459,000 | 9,860 |
| 1991-03-25 | 943 | 959 | 940 | 958 | 724,000 | 9,580 |
| 1991-03-22 | 929 | 938 | 925 | 933 | 493,000 | 9,330 |
| 1991-03-20 | 930 | 930 | 907 | 919 | 508,000 | 9,190 |
| 1991-03-19 | 891 | 936 | 890 | 925 | 639,000 | 9,250 |
| 1991-03-18 | 890 | 900 | 890 | 895 | 259,000 | 8,950 |
| 1991-03-15 | 881 | 890 | 881 | 890 | 382,000 | 8,900 |
| 1991-03-14 | 895 | 895 | 881 | 890 | 456,000 | 8,900 |
| 1991-03-13 | 910 | 910 | 881 | 881 | 463,000 | 8,810 |
| 1991-03-12 | 910 | 920 | 900 | 910 | 253,000 | 9,100 |
| 1991-03-11 | 910 | 920 | 908 | 919 | 277,000 | 9,190 |
| 1991-03-08 | 910 | 910 | 891 | 910 | 1,495,000 | 9,100 |
| 1991-03-07 | 905 | 915 | 888 | 900 | 305,000 | 9,000 |
| 1991-03-06 | 910 | 911 | 894 | 900 | 441,000 | 9,000 |
| 1991-03-05 | 910 | 919 | 900 | 900 | 165,000 | 9,000 |
| 1991-03-04 | 872 | 900 | 872 | 900 | 133,000 | 9,000 |
| 1991-03-01 | 911 | 911 | 880 | 880 | 215,000 | 8,800 |
| 1991-02-28 | 915 | 925 | 900 | 900 | 310,000 | 9,000 |
| 1991-02-27 | 919 | 930 | 905 | 905 | 195,000 | 9,050 |
| 1991-02-26 | 950 | 959 | 915 | 929 | 1,132,000 | 9,290 |
| 1991-02-25 | 840 | 939 | 837 | 939 | 1,194,000 | 9,390 |
| 1991-02-22 | 883 | 899 | 850 | 850 | 311,000 | 8,500 |
| 1991-02-21 | 900 | 900 | 870 | 873 | 303,000 | 8,730 |
| 1991-02-20 | 911 | 920 | 880 | 900 | 252,000 | 9,000 |
| 1991-02-19 | 913 | 928 | 903 | 925 | 971,000 | 9,250 |
| 1991-02-18 | 926 | 926 | 903 | 903 | 349,000 | 9,030 |
| 1991-02-15 | 907 | 907 | 880 | 886 | 589,000 | 8,860 |
| 1991-02-14 | 900 | 949 | 890 | 919 | 1,596,000 | 9,190 |
| 1991-02-13 | 805 | 885 | 800 | 862 | 769,000 | 8,620 |
| 1991-02-12 | 784 | 805 | 783 | 805 | 420,000 | 8,050 |
| 1991-02-08 | 766 | 770 | 747 | 760 | 334,000 | 7,600 |
| 1991-02-07 | 769 | 769 | 746 | 746 | 110,000 | 7,460 |
| 1991-02-06 | 749 | 780 | 749 | 755 | 224,000 | 7,550 |
| 1991-02-05 | 731 | 749 | 716 | 739 | 133,000 | 7,390 |
| 1991-02-04 | 720 | 735 | 711 | 711 | 97,000 | 7,110 |
| 1991-02-01 | 721 | 730 | 715 | 722 | 97,000 | 7,220 |
| 1991-01-31 | 760 | 760 | 722 | 730 | 127,000 | 7,300 |
| 1991-01-30 | 741 | 750 | 732 | 750 | 155,000 | 7,500 |
| 1991-01-29 | 750 | 750 | 735 | 736 | 92,000 | 7,360 |
| 1991-01-28 | 752 | 752 | 736 | 736 | 88,000 | 7,360 |
| 1991-01-25 | 770 | 780 | 759 | 759 | 198,000 | 7,590 |
| 1991-01-24 | 731 | 760 | 731 | 760 | 265,000 | 7,600 |
| 1991-01-23 | 779 | 779 | 740 | 741 | 107,000 | 7,410 |
| 1991-01-22 | 780 | 780 | 769 | 779 | 96,000 | 7,790 |
| 1991-01-21 | 780 | 781 | 755 | 772 | 162,000 | 7,720 |
| 1991-01-18 | 760 | 790 | 755 | 789 | 431,000 | 7,890 |
| 1991-01-17 | 711 | 722 | 711 | 722 | 63,000 | 7,220 |
| 1991-01-16 | 731 | 731 | 715 | 721 | 188,000 | 7,210 |
| 1991-01-14 | 735 | 741 | 735 | 740 | 48,000 | 7,400 |
| 1991-01-11 | 775 | 775 | 753 | 754 | 203,000 | 7,540 |
| 1991-01-10 | 745 | 775 | 745 | 775 | 143,000 | 7,750 |
| 1991-01-09 | 735 | 775 | 735 | 775 | 95,000 | 7,750 |
| 1991-01-08 | 770 | 770 | 740 | 745 | 142,000 | 7,450 |
| 1991-01-07 | 799 | 800 | 775 | 780 | 80,000 | 7,800 |
| 1991-01-04 | 778 | 800 | 777 | 799 | 100,000 | 7,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
