1301 (株)極洋 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 368 | 373 | 368 | 370 | 38,000 | 3,700 |
| 1993-12-29 | 370 | 378 | 355 | 378 | 111,000 | 3,780 |
| 1993-12-28 | 348 | 365 | 348 | 365 | 217,000 | 3,650 |
| 1993-12-27 | 356 | 356 | 346 | 346 | 272,000 | 3,460 |
| 1993-12-24 | 372 | 372 | 360 | 360 | 122,000 | 3,600 |
| 1993-12-22 | 365 | 374 | 361 | 374 | 103,000 | 3,740 |
| 1993-12-21 | 368 | 369 | 360 | 360 | 92,000 | 3,600 |
| 1993-12-20 | 385 | 385 | 367 | 367 | 155,000 | 3,670 |
| 1993-12-17 | 380 | 385 | 373 | 385 | 111,000 | 3,850 |
| 1993-12-16 | 379 | 389 | 372 | 375 | 408,000 | 3,750 |
| 1993-12-15 | 359 | 375 | 359 | 374 | 124,000 | 3,740 |
| 1993-12-14 | 363 | 364 | 356 | 364 | 114,000 | 3,640 |
| 1993-12-13 | 360 | 370 | 356 | 365 | 225,000 | 3,650 |
| 1993-12-10 | 369 | 382 | 350 | 361 | 1,021,000 | 3,610 |
| 1993-12-09 | 361 | 369 | 356 | 369 | 145,000 | 3,690 |
| 1993-12-08 | 358 | 360 | 341 | 345 | 320,000 | 3,450 |
| 1993-12-07 | 360 | 375 | 360 | 368 | 125,000 | 3,680 |
| 1993-12-06 | 370 | 383 | 360 | 360 | 192,000 | 3,600 |
| 1993-12-03 | 377 | 385 | 370 | 385 | 195,000 | 3,850 |
| 1993-12-02 | 369 | 400 | 368 | 377 | 484,000 | 3,770 |
| 1993-12-01 | 365 | 376 | 355 | 364 | 275,000 | 3,640 |
| 1993-11-30 | 344 | 368 | 343 | 360 | 260,000 | 3,600 |
| 1993-11-29 | 362 | 362 | 340 | 340 | 346,000 | 3,400 |
| 1993-11-26 | 375 | 375 | 360 | 362 | 346,000 | 3,620 |
| 1993-11-25 | 365 | 380 | 365 | 370 | 371,000 | 3,700 |
| 1993-11-24 | 389 | 399 | 360 | 360 | 326,000 | 3,600 |
| 1993-11-22 | 403 | 403 | 395 | 396 | 316,000 | 3,960 |
| 1993-11-19 | 406 | 414 | 403 | 404 | 227,000 | 4,040 |
| 1993-11-18 | 406 | 420 | 406 | 406 | 266,000 | 4,060 |
| 1993-11-17 | 415 | 423 | 410 | 410 | 221,000 | 4,100 |
| 1993-11-16 | 408 | 423 | 403 | 421 | 249,000 | 4,210 |
| 1993-11-15 | 435 | 440 | 401 | 403 | 306,000 | 4,030 |
| 1993-11-12 | 407 | 436 | 406 | 435 | 788,000 | 4,350 |
| 1993-11-11 | 404 | 410 | 402 | 407 | 266,000 | 4,070 |
| 1993-11-10 | 410 | 410 | 398 | 408 | 362,000 | 4,080 |
| 1993-11-09 | 424 | 426 | 410 | 410 | 347,000 | 4,100 |
| 1993-11-08 | 421 | 425 | 415 | 425 | 249,000 | 4,250 |
| 1993-11-05 | 420 | 430 | 415 | 416 | 441,000 | 4,160 |
| 1993-11-04 | 452 | 455 | 445 | 445 | 246,000 | 4,450 |
| 1993-11-02 | 456 | 465 | 455 | 455 | 111,000 | 4,550 |
| 1993-11-01 | 455 | 465 | 452 | 452 | 168,000 | 4,520 |
| 1993-10-29 | 465 | 474 | 455 | 465 | 208,000 | 4,650 |
| 1993-10-28 | 488 | 488 | 465 | 465 | 315,000 | 4,650 |
| 1993-10-27 | 497 | 497 | 475 | 480 | 186,000 | 4,800 |
| 1993-10-26 | 495 | 508 | 495 | 496 | 401,000 | 4,960 |
| 1993-10-25 | 499 | 507 | 494 | 502 | 177,000 | 5,020 |
| 1993-10-22 | 495 | 510 | 495 | 497 | 269,000 | 4,970 |
| 1993-10-21 | 509 | 514 | 497 | 498 | 108,000 | 4,980 |
| 1993-10-20 | 500 | 509 | 495 | 509 | 335,000 | 5,090 |
| 1993-10-19 | 516 | 516 | 508 | 509 | 136,000 | 5,090 |
| 1993-10-18 | 525 | 528 | 516 | 516 | 66,000 | 5,160 |
| 1993-10-15 | 530 | 549 | 525 | 525 | 279,000 | 5,250 |
| 1993-10-14 | 518 | 525 | 515 | 525 | 58,000 | 5,250 |
| 1993-10-13 | 512 | 527 | 510 | 518 | 218,000 | 5,180 |
| 1993-10-12 | 515 | 520 | 510 | 513 | 227,000 | 5,130 |
| 1993-10-08 | 520 | 522 | 508 | 519 | 866,000 | 5,190 |
| 1993-10-07 | 530 | 532 | 520 | 522 | 325,000 | 5,220 |
| 1993-10-06 | 540 | 550 | 536 | 540 | 86,000 | 5,400 |
| 1993-10-05 | 559 | 559 | 538 | 539 | 68,000 | 5,390 |
| 1993-10-04 | 545 | 549 | 537 | 549 | 69,000 | 5,490 |
| 1993-10-01 | 541 | 560 | 536 | 550 | 87,000 | 5,500 |
| 1993-09-30 | 538 | 548 | 538 | 538 | 64,000 | 5,380 |
| 1993-09-29 | 532 | 550 | 531 | 548 | 80,000 | 5,480 |
| 1993-09-28 | 544 | 550 | 539 | 540 | 107,000 | 5,400 |
| 1993-09-27 | 549 | 549 | 533 | 534 | 274,000 | 5,340 |
| 1993-09-24 | 551 | 554 | 548 | 554 | 99,000 | 5,540 |
| 1993-09-22 | 535 | 541 | 530 | 541 | 132,000 | 5,410 |
| 1993-09-21 | 552 | 558 | 545 | 554 | 140,000 | 5,540 |
| 1993-09-20 | 560 | 560 | 544 | 551 | 91,000 | 5,510 |
| 1993-09-17 | 568 | 568 | 558 | 560 | 365,000 | 5,600 |
| 1993-09-16 | 586 | 586 | 556 | 558 | 143,000 | 5,580 |
| 1993-09-14 | 586 | 590 | 580 | 586 | 92,000 | 5,860 |
| 1993-09-13 | 580 | 590 | 568 | 590 | 158,000 | 5,900 |
| 1993-09-10 | 568 | 570 | 563 | 570 | 1,107,000 | 5,700 |
| 1993-09-09 | 577 | 579 | 571 | 578 | 57,000 | 5,780 |
| 1993-09-08 | 573 | 573 | 567 | 567 | 117,000 | 5,670 |
| 1993-09-07 | 568 | 579 | 568 | 568 | 85,000 | 5,680 |
| 1993-09-06 | 590 | 590 | 570 | 570 | 153,000 | 5,700 |
| 1993-09-03 | 567 | 590 | 567 | 585 | 260,000 | 5,850 |
| 1993-09-02 | 575 | 585 | 567 | 577 | 62,000 | 5,770 |
| 1993-09-01 | 576 | 578 | 571 | 575 | 129,000 | 5,750 |
| 1993-08-31 | 589 | 589 | 580 | 587 | 129,000 | 5,870 |
| 1993-08-30 | 588 | 590 | 582 | 590 | 127,000 | 5,900 |
| 1993-08-27 | 578 | 589 | 578 | 588 | 202,000 | 5,880 |
| 1993-08-26 | 566 | 578 | 566 | 577 | 61,000 | 5,770 |
| 1993-08-25 | 566 | 570 | 565 | 570 | 158,000 | 5,700 |
| 1993-08-24 | 555 | 570 | 552 | 570 | 61,000 | 5,700 |
| 1993-08-23 | 579 | 579 | 565 | 565 | 53,000 | 5,650 |
| 1993-08-20 | 585 | 588 | 570 | 579 | 58,000 | 5,790 |
| 1993-08-19 | 590 | 590 | 575 | 579 | 139,000 | 5,790 |
| 1993-08-18 | 570 | 589 | 570 | 587 | 340,000 | 5,870 |
| 1993-08-17 | 586 | 587 | 577 | 580 | 98,000 | 5,800 |
| 1993-08-16 | 576 | 587 | 571 | 587 | 138,000 | 5,870 |
| 1993-08-13 | 581 | 590 | 574 | 576 | 399,000 | 5,760 |
| 1993-08-12 | 580 | 580 | 565 | 580 | 191,000 | 5,800 |
| 1993-08-11 | 565 | 576 | 563 | 576 | 150,000 | 5,760 |
| 1993-08-10 | 580 | 580 | 565 | 566 | 98,000 | 5,660 |
| 1993-08-09 | 569 | 577 | 560 | 576 | 79,000 | 5,760 |
| 1993-08-06 | 566 | 570 | 566 | 569 | 57,000 | 5,690 |
| 1993-08-05 | 568 | 573 | 566 | 568 | 121,000 | 5,680 |
| 1993-08-04 | 566 | 576 | 565 | 568 | 159,000 | 5,680 |
| 1993-08-03 | 562 | 575 | 561 | 561 | 218,000 | 5,610 |
| 1993-08-02 | 576 | 576 | 562 | 562 | 184,000 | 5,620 |
| 1993-07-30 | 575 | 578 | 566 | 566 | 182,000 | 5,660 |
| 1993-07-29 | 549 | 580 | 546 | 578 | 220,000 | 5,780 |
| 1993-07-28 | 548 | 553 | 545 | 545 | 46,000 | 5,450 |
| 1993-07-27 | 549 | 553 | 542 | 542 | 102,000 | 5,420 |
| 1993-07-26 | 557 | 557 | 541 | 549 | 131,000 | 5,490 |
| 1993-07-23 | 562 | 562 | 541 | 547 | 90,000 | 5,470 |
| 1993-07-22 | 561 | 568 | 553 | 563 | 161,000 | 5,630 |
| 1993-07-21 | 559 | 565 | 553 | 561 | 90,000 | 5,610 |
| 1993-07-20 | 549 | 553 | 545 | 549 | 167,000 | 5,490 |
| 1993-07-19 | 565 | 565 | 541 | 545 | 93,000 | 5,450 |
| 1993-07-16 | 553 | 555 | 548 | 555 | 226,000 | 5,550 |
| 1993-07-15 | 555 | 560 | 553 | 553 | 270,000 | 5,530 |
| 1993-07-14 | 570 | 570 | 553 | 555 | 501,000 | 5,550 |
| 1993-07-13 | 557 | 565 | 556 | 565 | 198,000 | 5,650 |
| 1993-07-12 | 567 | 567 | 556 | 565 | 60,000 | 5,650 |
| 1993-07-09 | 555 | 570 | 555 | 567 | 548,000 | 5,670 |
| 1993-07-08 | 555 | 568 | 555 | 558 | 354,000 | 5,580 |
| 1993-07-07 | 555 | 563 | 555 | 559 | 104,000 | 5,590 |
| 1993-07-06 | 541 | 565 | 541 | 563 | 253,000 | 5,630 |
| 1993-07-05 | 539 | 548 | 539 | 544 | 49,000 | 5,440 |
| 1993-07-02 | 557 | 557 | 535 | 539 | 106,000 | 5,390 |
| 1993-07-01 | 558 | 562 | 550 | 562 | 158,000 | 5,620 |
| 1993-06-30 | 530 | 558 | 530 | 558 | 169,000 | 5,580 |
| 1993-06-29 | 564 | 564 | 550 | 550 | 152,000 | 5,500 |
| 1993-06-28 | 546 | 564 | 546 | 564 | 166,000 | 5,640 |
| 1993-06-25 | 555 | 555 | 530 | 536 | 185,000 | 5,360 |
| 1993-06-24 | 539 | 557 | 532 | 545 | 140,000 | 5,450 |
| 1993-06-23 | 550 | 550 | 530 | 533 | 190,000 | 5,330 |
| 1993-06-22 | 525 | 551 | 520 | 550 | 268,000 | 5,500 |
| 1993-06-21 | 547 | 549 | 511 | 520 | 322,000 | 5,200 |
| 1993-06-18 | 565 | 566 | 550 | 557 | 265,000 | 5,570 |
| 1993-06-17 | 560 | 565 | 545 | 565 | 293,000 | 5,650 |
| 1993-06-16 | 552 | 560 | 548 | 550 | 302,000 | 5,500 |
| 1993-06-15 | 570 | 572 | 551 | 551 | 317,000 | 5,510 |
| 1993-06-14 | 573 | 584 | 570 | 570 | 390,000 | 5,700 |
| 1993-06-11 | 590 | 591 | 571 | 571 | 1,467,000 | 5,710 |
| 1993-06-10 | 586 | 590 | 570 | 580 | 422,000 | 5,800 |
| 1993-06-08 | 594 | 595 | 576 | 576 | 424,000 | 5,760 |
| 1993-06-07 | 599 | 599 | 592 | 592 | 172,000 | 5,920 |
| 1993-06-04 | 601 | 610 | 588 | 589 | 414,000 | 5,890 |
| 1993-06-03 | 599 | 610 | 595 | 609 | 858,000 | 6,090 |
| 1993-06-02 | 579 | 598 | 575 | 593 | 1,032,000 | 5,930 |
| 1993-06-01 | 559 | 572 | 557 | 572 | 322,000 | 5,720 |
| 1993-05-31 | 570 | 570 | 557 | 557 | 289,000 | 5,570 |
| 1993-05-28 | 570 | 575 | 565 | 570 | 342,000 | 5,700 |
| 1993-05-27 | 573 | 575 | 560 | 560 | 432,000 | 5,600 |
| 1993-05-26 | 570 | 571 | 561 | 570 | 419,000 | 5,700 |
| 1993-05-25 | 565 | 570 | 560 | 570 | 713,000 | 5,700 |
| 1993-05-24 | 553 | 560 | 552 | 556 | 571,000 | 5,560 |
| 1993-05-21 | 534 | 545 | 531 | 542 | 435,000 | 5,420 |
| 1993-05-20 | 536 | 537 | 526 | 535 | 277,000 | 5,350 |
| 1993-05-19 | 535 | 535 | 521 | 535 | 236,000 | 5,350 |
| 1993-05-18 | 535 | 535 | 525 | 535 | 382,000 | 5,350 |
| 1993-05-17 | 545 | 547 | 535 | 535 | 158,000 | 5,350 |
| 1993-05-14 | 560 | 560 | 528 | 532 | 548,000 | 5,320 |
| 1993-05-13 | 550 | 555 | 550 | 551 | 390,000 | 5,510 |
| 1993-05-12 | 555 | 558 | 540 | 550 | 308,000 | 5,500 |
| 1993-05-11 | 553 | 559 | 550 | 550 | 557,000 | 5,500 |
| 1993-05-10 | 540 | 553 | 535 | 553 | 235,000 | 5,530 |
| 1993-05-07 | 550 | 550 | 531 | 550 | 287,000 | 5,500 |
| 1993-05-06 | 556 | 556 | 530 | 530 | 345,000 | 5,300 |
| 1993-04-30 | 545 | 550 | 537 | 549 | 355,000 | 5,490 |
| 1993-04-28 | 519 | 540 | 519 | 525 | 460,000 | 5,250 |
| 1993-04-27 | 505 | 534 | 505 | 526 | 444,000 | 5,260 |
| 1993-04-26 | 525 | 532 | 508 | 510 | 343,000 | 5,100 |
| 1993-04-23 | 517 | 530 | 517 | 530 | 201,000 | 5,300 |
| 1993-04-22 | 521 | 533 | 517 | 517 | 262,000 | 5,170 |
| 1993-04-21 | 538 | 538 | 520 | 521 | 284,000 | 5,210 |
| 1993-04-20 | 517 | 540 | 517 | 518 | 373,000 | 5,180 |
| 1993-04-19 | 541 | 541 | 516 | 529 | 188,000 | 5,290 |
| 1993-04-16 | 553 | 554 | 540 | 544 | 555,000 | 5,440 |
| 1993-04-15 | 538 | 549 | 536 | 549 | 400,000 | 5,490 |
| 1993-04-14 | 555 | 555 | 531 | 536 | 695,000 | 5,360 |
| 1993-04-13 | 529 | 550 | 529 | 550 | 827,000 | 5,500 |
| 1993-04-12 | 530 | 530 | 526 | 529 | 231,000 | 5,290 |
| 1993-04-09 | 517 | 526 | 513 | 526 | 737,000 | 5,260 |
| 1993-04-08 | 528 | 530 | 515 | 517 | 446,000 | 5,170 |
| 1993-04-07 | 530 | 532 | 511 | 512 | 517,000 | 5,120 |
| 1993-04-06 | 522 | 535 | 522 | 530 | 1,266,000 | 5,300 |
| 1993-04-05 | 493 | 509 | 486 | 500 | 739,000 | 5,000 |
| 1993-04-02 | 495 | 509 | 490 | 490 | 533,000 | 4,900 |
| 1993-04-01 | 491 | 500 | 486 | 495 | 193,000 | 4,950 |
| 1993-03-31 | 499 | 499 | 490 | 490 | 235,000 | 4,900 |
| 1993-03-30 | 497 | 501 | 495 | 499 | 247,000 | 4,990 |
| 1993-03-29 | 490 | 509 | 490 | 492 | 212,000 | 4,920 |
| 1993-03-26 | 490 | 500 | 480 | 482 | 439,000 | 4,820 |
| 1993-03-25 | 502 | 504 | 494 | 500 | 240,000 | 5,000 |
| 1993-03-24 | 485 | 496 | 485 | 487 | 471,000 | 4,870 |
| 1993-03-23 | 495 | 508 | 490 | 490 | 205,000 | 4,900 |
| 1993-03-22 | 497 | 510 | 497 | 510 | 195,000 | 5,100 |
| 1993-03-19 | 501 | 511 | 490 | 497 | 305,000 | 4,970 |
| 1993-03-18 | 512 | 512 | 501 | 511 | 247,000 | 5,110 |
| 1993-03-17 | 486 | 510 | 486 | 510 | 113,000 | 5,100 |
| 1993-03-16 | 508 | 508 | 499 | 501 | 175,000 | 5,010 |
| 1993-03-15 | 505 | 505 | 498 | 499 | 140,000 | 4,990 |
| 1993-03-12 | 500 | 509 | 495 | 505 | 1,343,000 | 5,050 |
| 1993-03-11 | 504 | 508 | 499 | 507 | 268,000 | 5,070 |
| 1993-03-10 | 510 | 511 | 499 | 499 | 419,000 | 4,990 |
| 1993-03-09 | 508 | 511 | 490 | 498 | 648,000 | 4,980 |
| 1993-03-08 | 485 | 508 | 485 | 508 | 476,000 | 5,080 |
| 1993-03-05 | 480 | 482 | 475 | 482 | 160,000 | 4,820 |
| 1993-03-04 | 475 | 480 | 474 | 480 | 129,000 | 4,800 |
| 1993-03-03 | 481 | 482 | 479 | 480 | 123,000 | 4,800 |
| 1993-03-02 | 479 | 480 | 477 | 480 | 153,000 | 4,800 |
| 1993-03-01 | 482 | 484 | 474 | 480 | 85,000 | 4,800 |
| 1993-02-26 | 479 | 480 | 477 | 477 | 172,000 | 4,770 |
| 1993-02-25 | 480 | 481 | 476 | 476 | 233,000 | 4,760 |
| 1993-02-24 | 481 | 486 | 474 | 476 | 203,000 | 4,760 |
| 1993-02-23 | 480 | 483 | 478 | 481 | 166,000 | 4,810 |
| 1993-02-22 | 494 | 495 | 480 | 480 | 105,000 | 4,800 |
| 1993-02-19 | 494 | 496 | 486 | 495 | 126,000 | 4,950 |
| 1993-02-18 | 489 | 499 | 489 | 493 | 119,000 | 4,930 |
| 1993-02-17 | 491 | 491 | 480 | 486 | 103,000 | 4,860 |
| 1993-02-16 | 497 | 497 | 490 | 491 | 89,000 | 4,910 |
| 1993-02-15 | 490 | 497 | 489 | 497 | 86,000 | 4,970 |
| 1993-02-12 | 502 | 502 | 491 | 491 | 369,000 | 4,910 |
| 1993-02-10 | 490 | 498 | 490 | 498 | 86,000 | 4,980 |
| 1993-02-09 | 487 | 497 | 487 | 497 | 106,000 | 4,970 |
| 1993-02-08 | 495 | 502 | 495 | 495 | 89,000 | 4,950 |
| 1993-02-05 | 494 | 500 | 494 | 500 | 197,000 | 5,000 |
| 1993-02-04 | 500 | 502 | 492 | 494 | 241,000 | 4,940 |
| 1993-02-03 | 495 | 500 | 494 | 495 | 176,000 | 4,950 |
| 1993-02-02 | 488 | 495 | 488 | 495 | 135,000 | 4,950 |
| 1993-02-01 | 484 | 485 | 475 | 475 | 62,000 | 4,750 |
| 1993-01-29 | 489 | 489 | 484 | 484 | 146,000 | 4,840 |
| 1993-01-28 | 472 | 485 | 469 | 485 | 209,000 | 4,850 |
| 1993-01-27 | 474 | 474 | 464 | 473 | 115,000 | 4,730 |
| 1993-01-26 | 456 | 478 | 456 | 474 | 105,000 | 4,740 |
| 1993-01-25 | 454 | 465 | 451 | 455 | 79,000 | 4,550 |
| 1993-01-22 | 463 | 465 | 454 | 454 | 99,000 | 4,540 |
| 1993-01-21 | 456 | 458 | 452 | 455 | 166,000 | 4,550 |
| 1993-01-20 | 479 | 479 | 452 | 452 | 210,000 | 4,520 |
| 1993-01-19 | 479 | 481 | 475 | 479 | 54,000 | 4,790 |
| 1993-01-18 | 467 | 470 | 466 | 470 | 92,000 | 4,700 |
| 1993-01-14 | 473 | 474 | 467 | 467 | 46,000 | 4,670 |
| 1993-01-13 | 485 | 485 | 474 | 474 | 65,000 | 4,740 |
| 1993-01-12 | 480 | 484 | 479 | 482 | 141,000 | 4,820 |
| 1993-01-11 | 476 | 480 | 466 | 480 | 102,000 | 4,800 |
| 1993-01-08 | 465 | 474 | 465 | 466 | 335,000 | 4,660 |
| 1993-01-07 | 475 | 485 | 470 | 470 | 183,000 | 4,700 |
| 1993-01-06 | 473 | 480 | 470 | 470 | 284,000 | 4,700 |
| 1993-01-05 | 493 | 493 | 471 | 472 | 146,000 | 4,720 |
| 1993-01-04 | 476 | 484 | 475 | 484 | 81,000 | 4,840 |
分割・併合履歴 ： [2016-09-28]1株→0.1株