1301 (株)極洋 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 484 | 490 | 465 | 465 | 238,000 | 4,650 |
| 1992-12-29 | 498 | 498 | 490 | 497 | 145,000 | 4,970 |
| 1992-12-28 | 502 | 505 | 498 | 500 | 201,000 | 5,000 |
| 1992-12-25 | 506 | 509 | 502 | 502 | 162,000 | 5,020 |
| 1992-12-24 | 509 | 511 | 502 | 502 | 140,000 | 5,020 |
| 1992-12-22 | 511 | 514 | 506 | 507 | 154,000 | 5,070 |
| 1992-12-21 | 515 | 516 | 506 | 511 | 115,000 | 5,110 |
| 1992-12-18 | 520 | 523 | 512 | 523 | 195,000 | 5,230 |
| 1992-12-17 | 509 | 520 | 502 | 517 | 120,000 | 5,170 |
| 1992-12-16 | 522 | 525 | 500 | 501 | 144,000 | 5,010 |
| 1992-12-15 | 501 | 515 | 501 | 514 | 238,000 | 5,140 |
| 1992-12-14 | 512 | 512 | 503 | 503 | 97,000 | 5,030 |
| 1992-12-11 | 522 | 525 | 502 | 520 | 1,008,000 | 5,200 |
| 1992-12-10 | 523 | 524 | 522 | 522 | 132,000 | 5,220 |
| 1992-12-09 | 524 | 524 | 520 | 522 | 78,000 | 5,220 |
| 1992-12-08 | 517 | 522 | 512 | 520 | 142,000 | 5,200 |
| 1992-12-07 | 518 | 518 | 505 | 511 | 75,000 | 5,110 |
| 1992-12-04 | 503 | 515 | 503 | 508 | 73,000 | 5,080 |
| 1992-12-03 | 520 | 520 | 503 | 503 | 120,000 | 5,030 |
| 1992-12-02 | 510 | 520 | 506 | 520 | 74,000 | 5,200 |
| 1992-12-01 | 515 | 525 | 510 | 525 | 107,000 | 5,250 |
| 1992-11-30 | 525 | 529 | 515 | 525 | 84,000 | 5,250 |
| 1992-11-27 | 519 | 528 | 519 | 525 | 254,000 | 5,250 |
| 1992-11-26 | 513 | 529 | 513 | 529 | 215,000 | 5,290 |
| 1992-11-25 | 507 | 528 | 503 | 513 | 134,000 | 5,130 |
| 1992-11-24 | 520 | 524 | 502 | 502 | 109,000 | 5,020 |
| 1992-11-20 | 498 | 530 | 498 | 520 | 228,000 | 5,200 |
| 1992-11-19 | 514 | 515 | 509 | 510 | 221,000 | 5,100 |
| 1992-11-18 | 470 | 519 | 469 | 509 | 277,000 | 5,090 |
| 1992-11-17 | 481 | 485 | 470 | 470 | 211,000 | 4,700 |
| 1992-11-16 | 483 | 487 | 481 | 487 | 75,000 | 4,870 |
| 1992-11-13 | 490 | 496 | 482 | 493 | 779,000 | 4,930 |
| 1992-11-12 | 494 | 496 | 481 | 490 | 167,000 | 4,900 |
| 1992-11-11 | 500 | 505 | 496 | 497 | 150,000 | 4,970 |
| 1992-11-10 | 501 | 505 | 500 | 500 | 154,000 | 5,000 |
| 1992-11-09 | 527 | 527 | 505 | 505 | 99,000 | 5,050 |
| 1992-11-06 | 533 | 533 | 521 | 530 | 95,000 | 5,300 |
| 1992-11-05 | 522 | 534 | 522 | 534 | 106,000 | 5,340 |
| 1992-11-04 | 514 | 530 | 511 | 530 | 77,000 | 5,300 |
| 1992-11-02 | 506 | 525 | 506 | 524 | 88,000 | 5,240 |
| 1992-10-30 | 511 | 514 | 506 | 506 | 151,000 | 5,060 |
| 1992-10-29 | 517 | 523 | 515 | 515 | 132,000 | 5,150 |
| 1992-10-28 | 539 | 539 | 516 | 517 | 109,000 | 5,170 |
| 1992-10-27 | 520 | 530 | 519 | 529 | 164,000 | 5,290 |
| 1992-10-26 | 531 | 531 | 520 | 520 | 140,000 | 5,200 |
| 1992-10-23 | 522 | 533 | 520 | 531 | 162,000 | 5,310 |
| 1992-10-22 | 522 | 539 | 522 | 525 | 164,000 | 5,250 |
| 1992-10-21 | 522 | 530 | 521 | 527 | 149,000 | 5,270 |
| 1992-10-20 | 521 | 535 | 518 | 521 | 223,000 | 5,210 |
| 1992-10-19 | 530 | 540 | 518 | 518 | 238,000 | 5,180 |
| 1992-10-16 | 546 | 547 | 530 | 538 | 166,000 | 5,380 |
| 1992-10-15 | 529 | 546 | 529 | 546 | 98,000 | 5,460 |
| 1992-10-14 | 547 | 547 | 531 | 531 | 202,000 | 5,310 |
| 1992-10-13 | 534 | 544 | 525 | 528 | 160,000 | 5,280 |
| 1992-10-12 | 532 | 540 | 525 | 526 | 169,000 | 5,260 |
| 1992-10-09 | 539 | 546 | 517 | 532 | 1,406,000 | 5,320 |
| 1992-10-08 | 537 | 549 | 527 | 549 | 192,000 | 5,490 |
| 1992-10-07 | 550 | 550 | 516 | 517 | 213,000 | 5,170 |
| 1992-10-06 | 532 | 558 | 515 | 554 | 174,000 | 5,540 |
| 1992-10-05 | 515 | 533 | 515 | 522 | 213,000 | 5,220 |
| 1992-10-02 | 533 | 533 | 523 | 523 | 182,000 | 5,230 |
| 1992-10-01 | 530 | 540 | 515 | 522 | 288,000 | 5,220 |
| 1992-09-30 | 547 | 552 | 531 | 531 | 183,000 | 5,310 |
| 1992-09-29 | 532 | 539 | 532 | 532 | 133,000 | 5,320 |
| 1992-09-28 | 550 | 567 | 538 | 539 | 128,000 | 5,390 |
| 1992-09-25 | 570 | 570 | 557 | 557 | 210,000 | 5,570 |
| 1992-09-24 | 573 | 574 | 567 | 573 | 312,000 | 5,730 |
| 1992-09-22 | 562 | 570 | 560 | 563 | 238,000 | 5,630 |
| 1992-09-21 | 575 | 575 | 560 | 560 | 241,000 | 5,600 |
| 1992-09-18 | 549 | 560 | 531 | 560 | 219,000 | 5,600 |
| 1992-09-17 | 550 | 560 | 550 | 559 | 286,000 | 5,590 |
| 1992-09-16 | 545 | 550 | 530 | 530 | 268,000 | 5,300 |
| 1992-09-14 | 560 | 568 | 550 | 555 | 210,000 | 5,550 |
| 1992-09-11 | 547 | 556 | 540 | 540 | 1,409,000 | 5,400 |
| 1992-09-10 | 570 | 579 | 560 | 563 | 582,000 | 5,630 |
| 1992-09-09 | 555 | 579 | 545 | 579 | 352,000 | 5,790 |
| 1992-09-08 | 565 | 575 | 530 | 530 | 485,000 | 5,300 |
| 1992-09-07 | 574 | 584 | 560 | 560 | 434,000 | 5,600 |
| 1992-09-04 | 569 | 573 | 554 | 568 | 762,000 | 5,680 |
| 1992-09-03 | 544 | 565 | 520 | 560 | 417,000 | 5,600 |
| 1992-09-02 | 526 | 550 | 526 | 545 | 286,000 | 5,450 |
| 1992-09-01 | 536 | 545 | 525 | 536 | 226,000 | 5,360 |
| 1992-08-31 | 528 | 550 | 525 | 546 | 433,000 | 5,460 |
| 1992-08-28 | 520 | 549 | 514 | 531 | 613,000 | 5,310 |
| 1992-08-27 | 518 | 530 | 517 | 530 | 526,000 | 5,300 |
| 1992-08-26 | 494 | 516 | 494 | 507 | 196,000 | 5,070 |
| 1992-08-25 | 490 | 520 | 481 | 494 | 331,000 | 4,940 |
| 1992-08-24 | 518 | 535 | 496 | 520 | 418,000 | 5,200 |
| 1992-08-21 | 496 | 519 | 496 | 519 | 221,000 | 5,190 |
| 1992-08-20 | 455 | 504 | 453 | 496 | 241,000 | 4,960 |
| 1992-08-19 | 440 | 445 | 437 | 445 | 102,000 | 4,450 |
| 1992-08-18 | 460 | 461 | 429 | 430 | 197,000 | 4,300 |
| 1992-08-17 | 460 | 470 | 460 | 463 | 56,000 | 4,630 |
| 1992-08-14 | 445 | 459 | 442 | 450 | 500,000 | 4,500 |
| 1992-08-13 | 455 | 456 | 441 | 450 | 139,000 | 4,500 |
| 1992-08-12 | 459 | 460 | 445 | 450 | 268,000 | 4,500 |
| 1992-08-11 | 472 | 475 | 459 | 465 | 237,000 | 4,650 |
| 1992-08-10 | 470 | 478 | 470 | 472 | 147,000 | 4,720 |
| 1992-08-07 | 502 | 514 | 485 | 493 | 105,000 | 4,930 |
| 1992-08-06 | 513 | 515 | 505 | 509 | 165,000 | 5,090 |
| 1992-08-05 | 493 | 513 | 493 | 513 | 148,000 | 5,130 |
| 1992-08-04 | 490 | 509 | 490 | 490 | 129,000 | 4,900 |
| 1992-08-03 | 490 | 510 | 490 | 490 | 105,000 | 4,900 |
| 1992-07-31 | 490 | 513 | 490 | 500 | 203,000 | 5,000 |
| 1992-07-30 | 486 | 505 | 485 | 505 | 196,000 | 5,050 |
| 1992-07-29 | 495 | 498 | 480 | 481 | 216,000 | 4,810 |
| 1992-07-28 | 496 | 509 | 485 | 490 | 123,000 | 4,900 |
| 1992-07-27 | 515 | 515 | 490 | 491 | 391,000 | 4,910 |
| 1992-07-24 | 493 | 499 | 490 | 490 | 300,000 | 4,900 |
| 1992-07-23 | 480 | 526 | 480 | 524 | 230,000 | 5,240 |
| 1992-07-22 | 501 | 501 | 480 | 485 | 398,000 | 4,850 |
| 1992-07-21 | 500 | 520 | 500 | 520 | 211,000 | 5,200 |
| 1992-07-20 | 500 | 530 | 500 | 502 | 305,000 | 5,020 |
| 1992-07-17 | 540 | 540 | 520 | 520 | 212,000 | 5,200 |
| 1992-07-16 | 541 | 543 | 530 | 530 | 222,000 | 5,300 |
| 1992-07-15 | 566 | 568 | 550 | 550 | 164,000 | 5,500 |
| 1992-07-14 | 566 | 574 | 555 | 556 | 321,000 | 5,560 |
| 1992-07-13 | 545 | 566 | 542 | 566 | 307,000 | 5,660 |
| 1992-07-10 | 566 | 566 | 545 | 551 | 679,000 | 5,510 |
| 1992-07-09 | 556 | 564 | 550 | 556 | 266,000 | 5,560 |
| 1992-07-08 | 535 | 555 | 535 | 555 | 240,000 | 5,550 |
| 1992-07-07 | 553 | 553 | 540 | 548 | 208,000 | 5,480 |
| 1992-07-06 | 570 | 578 | 540 | 540 | 245,000 | 5,400 |
| 1992-07-03 | 568 | 585 | 560 | 566 | 1,824,000 | 5,660 |
| 1992-07-02 | 520 | 560 | 520 | 558 | 1,243,000 | 5,580 |
| 1992-07-01 | 493 | 510 | 483 | 510 | 178,000 | 5,100 |
| 1992-06-30 | 490 | 508 | 483 | 488 | 184,000 | 4,880 |
| 1992-06-29 | 488 | 493 | 480 | 480 | 128,000 | 4,800 |
| 1992-06-26 | 504 | 507 | 480 | 480 | 313,000 | 4,800 |
| 1992-06-25 | 480 | 498 | 471 | 498 | 184,000 | 4,980 |
| 1992-06-24 | 496 | 502 | 480 | 480 | 177,000 | 4,800 |
| 1992-06-23 | 480 | 501 | 480 | 490 | 248,000 | 4,900 |
| 1992-06-22 | 520 | 524 | 480 | 480 | 371,000 | 4,800 |
| 1992-06-19 | 495 | 500 | 485 | 500 | 136,000 | 5,000 |
| 1992-06-18 | 486 | 494 | 470 | 475 | 386,000 | 4,750 |
| 1992-06-17 | 510 | 510 | 485 | 488 | 472,000 | 4,880 |
| 1992-06-16 | 511 | 515 | 502 | 502 | 242,000 | 5,020 |
| 1992-06-15 | 513 | 513 | 501 | 501 | 283,000 | 5,010 |
| 1992-06-12 | 523 | 540 | 510 | 513 | 2,334,000 | 5,130 |
| 1992-06-11 | 512 | 524 | 510 | 516 | 243,000 | 5,160 |
| 1992-06-10 | 530 | 530 | 510 | 510 | 248,000 | 5,100 |
| 1992-06-09 | 516 | 531 | 506 | 528 | 39,000 | 5,280 |
| 1992-06-08 | 520 | 520 | 501 | 516 | 215,000 | 5,160 |
| 1992-06-05 | 521 | 530 | 520 | 520 | 199,000 | 5,200 |
| 1992-06-04 | 525 | 530 | 520 | 521 | 205,000 | 5,210 |
| 1992-06-03 | 545 | 545 | 521 | 521 | 139,000 | 5,210 |
| 1992-06-02 | 540 | 550 | 515 | 545 | 138,000 | 5,450 |
| 1992-06-01 | 559 | 559 | 550 | 550 | 115,000 | 5,500 |
| 1992-05-29 | 554 | 554 | 535 | 550 | 98,000 | 5,500 |
| 1992-05-28 | 523 | 540 | 513 | 535 | 145,000 | 5,350 |
| 1992-05-27 | 532 | 540 | 511 | 520 | 380,000 | 5,200 |
| 1992-05-26 | 569 | 569 | 530 | 535 | 131,000 | 5,350 |
| 1992-05-25 | 545 | 565 | 545 | 565 | 214,000 | 5,650 |
| 1992-05-22 | 545 | 550 | 537 | 537 | 194,000 | 5,370 |
| 1992-05-21 | 550 | 555 | 550 | 550 | 155,000 | 5,500 |
| 1992-05-20 | 555 | 559 | 550 | 555 | 124,000 | 5,550 |
| 1992-05-19 | 549 | 559 | 540 | 553 | 163,000 | 5,530 |
| 1992-05-18 | 555 | 555 | 530 | 549 | 274,000 | 5,490 |
| 1992-05-15 | 550 | 552 | 501 | 501 | 270,000 | 5,010 |
| 1992-05-14 | 567 | 569 | 552 | 552 | 310,000 | 5,520 |
| 1992-05-13 | 566 | 568 | 551 | 557 | 236,000 | 5,570 |
| 1992-05-12 | 550 | 570 | 542 | 560 | 457,000 | 5,600 |
| 1992-05-11 | 541 | 560 | 535 | 559 | 260,000 | 5,590 |
| 1992-05-08 | 520 | 539 | 520 | 530 | 287,000 | 5,300 |
| 1992-05-07 | 529 | 539 | 511 | 539 | 224,000 | 5,390 |
| 1992-05-06 | 503 | 529 | 503 | 529 | 143,000 | 5,290 |
| 1992-05-01 | 502 | 509 | 498 | 500 | 207,000 | 5,000 |
| 1992-04-30 | 525 | 525 | 501 | 502 | 192,000 | 5,020 |
| 1992-04-28 | 515 | 529 | 515 | 519 | 159,000 | 5,190 |
| 1992-04-27 | 520 | 522 | 500 | 505 | 171,000 | 5,050 |
| 1992-04-24 | 513 | 530 | 490 | 520 | 323,000 | 5,200 |
| 1992-04-23 | 500 | 512 | 498 | 501 | 180,000 | 5,010 |
| 1992-04-22 | 477 | 477 | 460 | 463 | 209,000 | 4,630 |
| 1992-04-21 | 485 | 489 | 467 | 467 | 296,000 | 4,670 |
| 1992-04-20 | 509 | 509 | 490 | 490 | 220,000 | 4,900 |
| 1992-04-17 | 520 | 528 | 500 | 505 | 352,000 | 5,050 |
| 1992-04-16 | 526 | 540 | 515 | 520 | 218,000 | 5,200 |
| 1992-04-15 | 529 | 537 | 510 | 517 | 259,000 | 5,170 |
| 1992-04-14 | 497 | 506 | 480 | 506 | 232,000 | 5,060 |
| 1992-04-13 | 536 | 541 | 492 | 492 | 360,000 | 4,920 |
| 1992-04-10 | 501 | 531 | 501 | 510 | 232,000 | 5,100 |
| 1992-04-09 | 501 | 530 | 490 | 490 | 392,000 | 4,900 |
| 1992-04-08 | 540 | 540 | 490 | 496 | 320,000 | 4,960 |
| 1992-04-07 | 572 | 572 | 541 | 545 | 142,000 | 5,450 |
| 1992-04-06 | 573 | 585 | 556 | 572 | 154,000 | 5,720 |
| 1992-04-03 | 578 | 578 | 537 | 571 | 363,000 | 5,710 |
| 1992-04-02 | 599 | 611 | 571 | 571 | 397,000 | 5,710 |
| 1992-04-01 | 625 | 630 | 608 | 608 | 250,000 | 6,080 |
| 1992-03-31 | 649 | 649 | 630 | 630 | 126,000 | 6,300 |
| 1992-03-30 | 625 | 650 | 625 | 629 | 118,000 | 6,290 |
| 1992-03-27 | 625 | 650 | 625 | 625 | 116,000 | 6,250 |
| 1992-03-26 | 652 | 652 | 625 | 625 | 133,000 | 6,250 |
| 1992-03-25 | 626 | 645 | 620 | 645 | 360,000 | 6,450 |
| 1992-03-24 | 639 | 645 | 621 | 625 | 144,000 | 6,250 |
| 1992-03-23 | 635 | 650 | 635 | 649 | 249,000 | 6,490 |
| 1992-03-19 | 631 | 650 | 620 | 627 | 549,000 | 6,270 |
| 1992-03-18 | 630 | 630 | 620 | 629 | 448,000 | 6,290 |
| 1992-03-17 | 655 | 665 | 620 | 621 | 519,000 | 6,210 |
| 1992-03-16 | 675 | 675 | 660 | 665 | 202,000 | 6,650 |
| 1992-03-13 | 683 | 693 | 675 | 675 | 1,678,000 | 6,750 |
| 1992-03-12 | 692 | 720 | 692 | 693 | 199,000 | 6,930 |
| 1992-03-11 | 719 | 724 | 700 | 712 | 83,000 | 7,120 |
| 1992-03-10 | 720 | 725 | 706 | 720 | 129,000 | 7,200 |
| 1992-03-09 | 726 | 726 | 713 | 720 | 60,000 | 7,200 |
| 1992-03-06 | 723 | 730 | 708 | 728 | 71,000 | 7,280 |
| 1992-03-05 | 725 | 730 | 720 | 730 | 292,000 | 7,300 |
| 1992-03-04 | 700 | 717 | 696 | 717 | 157,000 | 7,170 |
| 1992-03-03 | 729 | 730 | 710 | 710 | 134,000 | 7,100 |
| 1992-03-02 | 720 | 733 | 720 | 732 | 108,000 | 7,320 |
| 1992-02-28 | 717 | 724 | 707 | 720 | 131,000 | 7,200 |
| 1992-02-27 | 710 | 719 | 709 | 710 | 161,000 | 7,100 |
| 1992-02-26 | 693 | 708 | 693 | 708 | 121,000 | 7,080 |
| 1992-02-25 | 703 | 703 | 684 | 703 | 53,000 | 7,030 |
| 1992-02-24 | 703 | 705 | 691 | 705 | 89,000 | 7,050 |
| 1992-02-21 | 699 | 707 | 687 | 705 | 155,000 | 7,050 |
| 1992-02-20 | 677 | 690 | 671 | 690 | 141,000 | 6,900 |
| 1992-02-19 | 680 | 689 | 671 | 677 | 168,000 | 6,770 |
| 1992-02-18 | 696 | 709 | 680 | 682 | 65,000 | 6,820 |
| 1992-02-17 | 681 | 711 | 671 | 710 | 118,000 | 7,100 |
| 1992-02-14 | 701 | 707 | 681 | 681 | 178,000 | 6,810 |
| 1992-02-13 | 699 | 726 | 693 | 700 | 176,000 | 7,000 |
| 1992-02-12 | 695 | 700 | 693 | 699 | 66,000 | 6,990 |
| 1992-02-10 | 714 | 721 | 700 | 700 | 63,000 | 7,000 |
| 1992-02-07 | 730 | 735 | 721 | 721 | 117,000 | 7,210 |
| 1992-02-06 | 715 | 730 | 714 | 714 | 215,000 | 7,140 |
| 1992-02-05 | 701 | 720 | 701 | 715 | 72,000 | 7,150 |
| 1992-02-04 | 715 | 727 | 710 | 710 | 97,000 | 7,100 |
| 1992-02-03 | 735 | 740 | 720 | 720 | 123,000 | 7,200 |
| 1992-01-31 | 740 | 740 | 715 | 715 | 175,000 | 7,150 |
| 1992-01-30 | 695 | 720 | 692 | 692 | 113,000 | 6,920 |
| 1992-01-29 | 700 | 705 | 690 | 692 | 113,000 | 6,920 |
| 1992-01-28 | 686 | 700 | 670 | 700 | 171,000 | 7,000 |
| 1992-01-27 | 672 | 674 | 662 | 670 | 68,000 | 6,700 |
| 1992-01-24 | 670 | 674 | 661 | 670 | 122,000 | 6,700 |
| 1992-01-23 | 700 | 704 | 685 | 693 | 159,000 | 6,930 |
| 1992-01-22 | 670 | 700 | 665 | 700 | 156,000 | 7,000 |
| 1992-01-21 | 669 | 676 | 661 | 670 | 152,000 | 6,700 |
| 1992-01-20 | 688 | 693 | 661 | 668 | 237,000 | 6,680 |
| 1992-01-17 | 701 | 710 | 693 | 698 | 179,000 | 6,980 |
| 1992-01-16 | 740 | 740 | 694 | 701 | 163,000 | 7,010 |
| 1992-01-14 | 711 | 729 | 711 | 726 | 124,000 | 7,260 |
| 1992-01-13 | 715 | 720 | 714 | 718 | 200,000 | 7,180 |
| 1992-01-10 | 760 | 765 | 741 | 755 | 338,000 | 7,550 |
| 1992-01-09 | 755 | 760 | 746 | 760 | 99,000 | 7,600 |
| 1992-01-08 | 771 | 772 | 752 | 755 | 139,000 | 7,550 |
| 1992-01-07 | 800 | 800 | 777 | 795 | 139,000 | 7,950 |
| 1992-01-06 | 800 | 800 | 795 | 800 | 149,000 | 8,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
