1301 (株)極洋 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 408 | 411 | 402 | 402 | 76,000 | 4,020 |
| 1994-12-29 | 411 | 419 | 411 | 413 | 92,000 | 4,130 |
| 1994-12-28 | 409 | 416 | 407 | 411 | 195,000 | 4,110 |
| 1994-12-27 | 406 | 419 | 402 | 414 | 188,000 | 4,140 |
| 1994-12-26 | 403 | 407 | 403 | 407 | 122,000 | 4,070 |
| 1994-12-22 | 396 | 403 | 395 | 403 | 373,000 | 4,030 |
| 1994-12-21 | 393 | 397 | 392 | 395 | 138,000 | 3,950 |
| 1994-12-20 | 391 | 396 | 391 | 396 | 172,000 | 3,960 |
| 1994-12-19 | 384 | 395 | 384 | 391 | 129,000 | 3,910 |
| 1994-12-16 | 382 | 386 | 380 | 384 | 100,000 | 3,840 |
| 1994-12-15 | 378 | 388 | 377 | 380 | 87,000 | 3,800 |
| 1994-12-14 | 376 | 377 | 374 | 374 | 131,000 | 3,740 |
| 1994-12-13 | 382 | 382 | 371 | 375 | 98,000 | 3,750 |
| 1994-12-12 | 387 | 387 | 381 | 387 | 50,000 | 3,870 |
| 1994-12-09 | 387 | 392 | 387 | 388 | 969,000 | 3,880 |
| 1994-12-08 | 385 | 388 | 382 | 384 | 93,000 | 3,840 |
| 1994-12-07 | 387 | 391 | 385 | 385 | 52,000 | 3,850 |
| 1994-12-06 | 399 | 399 | 392 | 394 | 122,000 | 3,940 |
| 1994-12-05 | 391 | 399 | 388 | 399 | 120,000 | 3,990 |
| 1994-12-02 | 380 | 389 | 380 | 386 | 87,000 | 3,860 |
| 1994-12-01 | 378 | 384 | 378 | 382 | 222,000 | 3,820 |
| 1994-11-30 | 377 | 385 | 375 | 375 | 126,000 | 3,750 |
| 1994-11-29 | 380 | 385 | 377 | 385 | 70,000 | 3,850 |
| 1994-11-28 | 380 | 385 | 380 | 385 | 112,000 | 3,850 |
| 1994-11-25 | 385 | 390 | 370 | 370 | 183,000 | 3,700 |
| 1994-11-24 | 390 | 395 | 385 | 385 | 178,000 | 3,850 |
| 1994-11-22 | 391 | 395 | 390 | 395 | 117,000 | 3,950 |
| 1994-11-21 | 401 | 405 | 398 | 398 | 99,000 | 3,980 |
| 1994-11-18 | 404 | 405 | 401 | 405 | 53,000 | 4,050 |
| 1994-11-17 | 402 | 407 | 402 | 406 | 43,000 | 4,060 |
| 1994-11-16 | 400 | 402 | 400 | 402 | 200,000 | 4,020 |
| 1994-11-15 | 412 | 412 | 400 | 400 | 80,000 | 4,000 |
| 1994-11-14 | 397 | 410 | 397 | 410 | 61,000 | 4,100 |
| 1994-11-11 | 408 | 411 | 394 | 403 | 223,000 | 4,030 |
| 1994-11-10 | 422 | 422 | 410 | 411 | 158,000 | 4,110 |
| 1994-11-09 | 424 | 424 | 415 | 419 | 73,000 | 4,190 |
| 1994-11-08 | 419 | 425 | 416 | 424 | 32,000 | 4,240 |
| 1994-11-07 | 416 | 420 | 415 | 420 | 44,000 | 4,200 |
| 1994-11-04 | 425 | 427 | 417 | 417 | 57,000 | 4,170 |
| 1994-11-02 | 423 | 423 | 415 | 416 | 87,000 | 4,160 |
| 1994-11-01 | 418 | 424 | 417 | 424 | 47,000 | 4,240 |
| 1994-10-31 | 429 | 429 | 423 | 423 | 41,000 | 4,230 |
| 1994-10-28 | 429 | 429 | 422 | 422 | 91,000 | 4,220 |
| 1994-10-27 | 417 | 429 | 417 | 424 | 55,000 | 4,240 |
| 1994-10-26 | 418 | 429 | 418 | 422 | 118,000 | 4,220 |
| 1994-10-25 | 421 | 421 | 417 | 418 | 66,000 | 4,180 |
| 1994-10-24 | 430 | 430 | 421 | 421 | 75,000 | 4,210 |
| 1994-10-21 | 430 | 432 | 422 | 425 | 150,000 | 4,250 |
| 1994-10-20 | 430 | 430 | 420 | 425 | 101,000 | 4,250 |
| 1994-10-19 | 427 | 427 | 420 | 421 | 51,000 | 4,210 |
| 1994-10-18 | 421 | 428 | 417 | 428 | 130,000 | 4,280 |
| 1994-10-17 | 423 | 429 | 420 | 421 | 43,000 | 4,210 |
| 1994-10-14 | 428 | 428 | 422 | 422 | 408,000 | 4,220 |
| 1994-10-13 | 430 | 430 | 422 | 430 | 55,000 | 4,300 |
| 1994-10-12 | 415 | 430 | 413 | 430 | 124,000 | 4,300 |
| 1994-10-11 | 417 | 417 | 413 | 413 | 47,000 | 4,130 |
| 1994-10-07 | 403 | 408 | 402 | 407 | 88,000 | 4,070 |
| 1994-10-06 | 403 | 407 | 403 | 403 | 59,000 | 4,030 |
| 1994-10-05 | 401 | 413 | 401 | 413 | 82,000 | 4,130 |
| 1994-10-04 | 405 | 405 | 402 | 402 | 41,000 | 4,020 |
| 1994-10-03 | 402 | 406 | 402 | 404 | 57,000 | 4,040 |
| 1994-09-30 | 403 | 405 | 400 | 401 | 179,000 | 4,010 |
| 1994-09-29 | 403 | 407 | 403 | 403 | 154,000 | 4,030 |
| 1994-09-28 | 408 | 408 | 400 | 401 | 211,000 | 4,010 |
| 1994-09-27 | 411 | 412 | 400 | 403 | 162,000 | 4,030 |
| 1994-09-26 | 412 | 417 | 411 | 412 | 151,000 | 4,120 |
| 1994-09-22 | 420 | 421 | 411 | 417 | 148,000 | 4,170 |
| 1994-09-21 | 421 | 424 | 420 | 424 | 120,000 | 4,240 |
| 1994-09-20 | 424 | 426 | 421 | 423 | 84,000 | 4,230 |
| 1994-09-19 | 432 | 440 | 419 | 419 | 151,000 | 4,190 |
| 1994-09-16 | 437 | 438 | 432 | 432 | 119,000 | 4,320 |
| 1994-09-14 | 441 | 441 | 435 | 436 | 79,000 | 4,360 |
| 1994-09-13 | 433 | 450 | 432 | 448 | 435,000 | 4,480 |
| 1994-09-12 | 435 | 437 | 431 | 433 | 77,000 | 4,330 |
| 1994-09-09 | 439 | 449 | 433 | 442 | 899,000 | 4,420 |
| 1994-09-08 | 440 | 440 | 435 | 435 | 143,000 | 4,350 |
| 1994-09-07 | 449 | 450 | 445 | 445 | 190,000 | 4,450 |
| 1994-09-06 | 449 | 449 | 445 | 448 | 170,000 | 4,480 |
| 1994-09-05 | 445 | 447 | 441 | 445 | 152,000 | 4,450 |
| 1994-09-02 | 448 | 450 | 442 | 442 | 44,000 | 4,420 |
| 1994-09-01 | 446 | 449 | 440 | 441 | 84,000 | 4,410 |
| 1994-08-31 | 446 | 450 | 446 | 446 | 35,000 | 4,460 |
| 1994-08-30 | 450 | 455 | 449 | 455 | 42,000 | 4,550 |
| 1994-08-29 | 455 | 458 | 452 | 454 | 81,000 | 4,540 |
| 1994-08-26 | 443 | 450 | 443 | 445 | 64,000 | 4,450 |
| 1994-08-25 | 445 | 449 | 442 | 443 | 84,000 | 4,430 |
| 1994-08-24 | 441 | 447 | 440 | 440 | 85,000 | 4,400 |
| 1994-08-23 | 443 | 444 | 440 | 441 | 103,000 | 4,410 |
| 1994-08-22 | 441 | 441 | 436 | 438 | 59,000 | 4,380 |
| 1994-08-19 | 446 | 449 | 440 | 440 | 124,000 | 4,400 |
| 1994-08-18 | 450 | 450 | 446 | 448 | 66,000 | 4,480 |
| 1994-08-17 | 450 | 451 | 449 | 450 | 179,000 | 4,500 |
| 1994-08-16 | 450 | 451 | 446 | 449 | 131,000 | 4,490 |
| 1994-08-15 | 459 | 463 | 445 | 445 | 409,000 | 4,450 |
| 1994-08-12 | 469 | 469 | 458 | 458 | 251,000 | 4,580 |
| 1994-08-11 | 458 | 465 | 456 | 465 | 81,000 | 4,650 |
| 1994-08-10 | 457 | 463 | 457 | 463 | 132,000 | 4,630 |
| 1994-08-09 | 456 | 457 | 453 | 457 | 121,000 | 4,570 |
| 1994-08-08 | 453 | 453 | 440 | 452 | 35,000 | 4,520 |
| 1994-08-05 | 456 | 458 | 446 | 448 | 32,000 | 4,480 |
| 1994-08-04 | 459 | 459 | 453 | 458 | 44,000 | 4,580 |
| 1994-08-03 | 448 | 460 | 448 | 456 | 39,000 | 4,560 |
| 1994-08-02 | 451 | 458 | 451 | 458 | 99,000 | 4,580 |
| 1994-08-01 | 446 | 449 | 441 | 441 | 58,000 | 4,410 |
| 1994-07-29 | 458 | 463 | 449 | 458 | 122,000 | 4,580 |
| 1994-07-28 | 453 | 453 | 435 | 448 | 119,000 | 4,480 |
| 1994-07-27 | 445 | 450 | 438 | 448 | 111,000 | 4,480 |
| 1994-07-26 | 437 | 445 | 437 | 445 | 1,382,000 | 4,450 |
| 1994-07-25 | 443 | 447 | 439 | 442 | 50,000 | 4,420 |
| 1994-07-22 | 455 | 457 | 445 | 445 | 110,000 | 4,450 |
| 1994-07-21 | 451 | 458 | 450 | 458 | 88,000 | 4,580 |
| 1994-07-20 | 455 | 458 | 451 | 451 | 118,000 | 4,510 |
| 1994-07-19 | 458 | 458 | 451 | 455 | 61,000 | 4,550 |
| 1994-07-18 | 453 | 459 | 453 | 458 | 41,000 | 4,580 |
| 1994-07-15 | 454 | 459 | 452 | 458 | 62,000 | 4,580 |
| 1994-07-14 | 453 | 461 | 450 | 459 | 84,000 | 4,590 |
| 1994-07-13 | 443 | 449 | 443 | 449 | 50,000 | 4,490 |
| 1994-07-12 | 441 | 447 | 441 | 443 | 67,000 | 4,430 |
| 1994-07-11 | 454 | 454 | 440 | 449 | 80,000 | 4,490 |
| 1994-07-08 | 446 | 457 | 440 | 449 | 373,000 | 4,490 |
| 1994-07-07 | 446 | 450 | 440 | 450 | 67,000 | 4,500 |
| 1994-07-06 | 453 | 455 | 445 | 446 | 152,000 | 4,460 |
| 1994-07-05 | 445 | 456 | 445 | 453 | 93,000 | 4,530 |
| 1994-07-04 | 448 | 457 | 448 | 448 | 140,000 | 4,480 |
| 1994-07-01 | 447 | 452 | 437 | 448 | 233,000 | 4,480 |
| 1994-06-30 | 431 | 458 | 431 | 452 | 205,000 | 4,520 |
| 1994-06-29 | 448 | 451 | 436 | 436 | 344,000 | 4,360 |
| 1994-06-28 | 445 | 452 | 443 | 451 | 337,000 | 4,510 |
| 1994-06-27 | 450 | 450 | 431 | 437 | 378,000 | 4,370 |
| 1994-06-24 | 468 | 473 | 460 | 461 | 188,000 | 4,610 |
| 1994-06-23 | 477 | 477 | 466 | 477 | 240,000 | 4,770 |
| 1994-06-22 | 461 | 472 | 453 | 471 | 444,000 | 4,710 |
| 1994-06-21 | 478 | 486 | 471 | 471 | 190,000 | 4,710 |
| 1994-06-20 | 499 | 500 | 478 | 478 | 337,000 | 4,780 |
| 1994-06-17 | 490 | 500 | 485 | 499 | 327,000 | 4,990 |
| 1994-06-16 | 483 | 485 | 481 | 485 | 111,000 | 4,850 |
| 1994-06-15 | 481 | 487 | 481 | 485 | 166,000 | 4,850 |
| 1994-06-14 | 480 | 485 | 480 | 483 | 204,000 | 4,830 |
| 1994-06-13 | 479 | 490 | 479 | 490 | 324,000 | 4,900 |
| 1994-06-10 | 484 | 484 | 477 | 480 | 1,082,000 | 4,800 |
| 1994-06-09 | 470 | 474 | 465 | 470 | 313,000 | 4,700 |
| 1994-06-08 | 454 | 473 | 454 | 472 | 356,000 | 4,720 |
| 1994-06-07 | 450 | 452 | 445 | 448 | 63,000 | 4,480 |
| 1994-06-06 | 454 | 459 | 451 | 452 | 60,000 | 4,520 |
| 1994-06-03 | 455 | 461 | 452 | 459 | 103,000 | 4,590 |
| 1994-06-02 | 456 | 464 | 456 | 456 | 219,000 | 4,560 |
| 1994-06-01 | 465 | 465 | 453 | 454 | 224,000 | 4,540 |
| 1994-05-31 | 460 | 465 | 458 | 465 | 344,000 | 4,650 |
| 1994-05-30 | 459 | 460 | 455 | 455 | 185,000 | 4,550 |
| 1994-05-27 | 453 | 455 | 448 | 454 | 246,000 | 4,540 |
| 1994-05-26 | 450 | 453 | 445 | 445 | 93,000 | 4,450 |
| 1994-05-25 | 445 | 453 | 445 | 453 | 126,000 | 4,530 |
| 1994-05-24 | 443 | 454 | 440 | 448 | 251,000 | 4,480 |
| 1994-05-23 | 441 | 448 | 438 | 448 | 133,000 | 4,480 |
| 1994-05-20 | 448 | 450 | 440 | 448 | 117,000 | 4,480 |
| 1994-05-19 | 439 | 448 | 430 | 445 | 72,000 | 4,450 |
| 1994-05-18 | 440 | 440 | 430 | 440 | 113,000 | 4,400 |
| 1994-05-17 | 440 | 442 | 432 | 433 | 66,000 | 4,330 |
| 1994-05-16 | 440 | 445 | 440 | 440 | 119,000 | 4,400 |
| 1994-05-13 | 440 | 440 | 431 | 440 | 183,000 | 4,400 |
| 1994-05-12 | 430 | 440 | 430 | 435 | 65,000 | 4,350 |
| 1994-05-11 | 450 | 450 | 438 | 440 | 75,000 | 4,400 |
| 1994-05-10 | 435 | 444 | 431 | 440 | 57,000 | 4,400 |
| 1994-05-09 | 425 | 426 | 425 | 426 | 57,000 | 4,260 |
| 1994-05-06 | 434 | 438 | 434 | 435 | 35,000 | 4,350 |
| 1994-05-02 | 426 | 431 | 425 | 431 | 94,000 | 4,310 |
| 1994-04-28 | 438 | 438 | 430 | 436 | 91,000 | 4,360 |
| 1994-04-27 | 433 | 439 | 431 | 435 | 83,000 | 4,350 |
| 1994-04-26 | 436 | 438 | 426 | 431 | 156,000 | 4,310 |
| 1994-04-25 | 445 | 446 | 426 | 435 | 148,000 | 4,350 |
| 1994-04-22 | 442 | 450 | 442 | 446 | 111,000 | 4,460 |
| 1994-04-21 | 443 | 450 | 440 | 442 | 81,000 | 4,420 |
| 1994-04-20 | 458 | 458 | 445 | 445 | 161,000 | 4,450 |
| 1994-04-19 | 463 | 465 | 442 | 443 | 365,000 | 4,430 |
| 1994-04-18 | 464 | 465 | 458 | 459 | 286,000 | 4,590 |
| 1994-04-15 | 458 | 458 | 456 | 456 | 152,000 | 4,560 |
| 1994-04-14 | 450 | 456 | 436 | 456 | 76,000 | 4,560 |
| 1994-04-13 | 442 | 460 | 436 | 460 | 160,000 | 4,600 |
| 1994-04-12 | 445 | 447 | 440 | 440 | 169,000 | 4,400 |
| 1994-04-11 | 443 | 448 | 441 | 444 | 119,000 | 4,440 |
| 1994-04-08 | 438 | 440 | 425 | 440 | 631,000 | 4,400 |
| 1994-04-07 | 433 | 439 | 428 | 438 | 170,000 | 4,380 |
| 1994-04-06 | 440 | 442 | 432 | 438 | 121,000 | 4,380 |
| 1994-04-05 | 430 | 431 | 422 | 431 | 46,000 | 4,310 |
| 1994-04-04 | 421 | 421 | 410 | 411 | 149,000 | 4,110 |
| 1994-04-01 | 422 | 440 | 422 | 426 | 97,000 | 4,260 |
| 1994-03-31 | 437 | 438 | 421 | 421 | 209,000 | 4,210 |
| 1994-03-30 | 430 | 442 | 430 | 442 | 206,000 | 4,420 |
| 1994-03-29 | 449 | 449 | 432 | 449 | 138,000 | 4,490 |
| 1994-03-28 | 440 | 449 | 430 | 449 | 132,000 | 4,490 |
| 1994-03-25 | 449 | 454 | 440 | 440 | 174,000 | 4,400 |
| 1994-03-24 | 446 | 460 | 431 | 459 | 124,000 | 4,590 |
| 1994-03-23 | 457 | 461 | 445 | 445 | 142,000 | 4,450 |
| 1994-03-22 | 462 | 466 | 452 | 452 | 166,000 | 4,520 |
| 1994-03-18 | 470 | 475 | 460 | 460 | 231,000 | 4,600 |
| 1994-03-17 | 467 | 473 | 460 | 470 | 296,000 | 4,700 |
| 1994-03-16 | 451 | 470 | 451 | 470 | 373,000 | 4,700 |
| 1994-03-15 | 455 | 460 | 450 | 450 | 208,000 | 4,500 |
| 1994-03-14 | 450 | 460 | 445 | 458 | 400,000 | 4,580 |
| 1994-03-11 | 450 | 450 | 426 | 439 | 1,011,000 | 4,390 |
| 1994-03-10 | 430 | 440 | 430 | 440 | 233,000 | 4,400 |
| 1994-03-09 | 410 | 428 | 410 | 425 | 168,000 | 4,250 |
| 1994-03-08 | 412 | 426 | 412 | 415 | 71,000 | 4,150 |
| 1994-03-07 | 430 | 440 | 407 | 411 | 216,000 | 4,110 |
| 1994-03-04 | 415 | 434 | 414 | 430 | 204,000 | 4,300 |
| 1994-03-03 | 421 | 425 | 412 | 415 | 67,000 | 4,150 |
| 1994-03-02 | 418 | 424 | 415 | 421 | 110,000 | 4,210 |
| 1994-03-01 | 410 | 423 | 410 | 423 | 77,000 | 4,230 |
| 1994-02-28 | 407 | 420 | 407 | 410 | 131,000 | 4,100 |
| 1994-02-25 | 401 | 418 | 401 | 405 | 91,000 | 4,050 |
| 1994-02-24 | 404 | 410 | 404 | 410 | 173,000 | 4,100 |
| 1994-02-23 | 398 | 404 | 396 | 399 | 131,000 | 3,990 |
| 1994-02-22 | 418 | 418 | 407 | 407 | 106,000 | 4,070 |
| 1994-02-21 | 394 | 413 | 394 | 413 | 187,000 | 4,130 |
| 1994-02-18 | 405 | 408 | 395 | 398 | 125,000 | 3,980 |
| 1994-02-17 | 411 | 411 | 395 | 395 | 184,000 | 3,950 |
| 1994-02-16 | 411 | 411 | 401 | 406 | 232,000 | 4,060 |
| 1994-02-15 | 394 | 401 | 390 | 401 | 260,000 | 4,010 |
| 1994-02-14 | 410 | 414 | 410 | 414 | 222,000 | 4,140 |
| 1994-02-10 | 437 | 437 | 430 | 435 | 250,000 | 4,350 |
| 1994-02-09 | 455 | 455 | 425 | 432 | 141,000 | 4,320 |
| 1994-02-08 | 450 | 460 | 447 | 458 | 184,000 | 4,580 |
| 1994-02-07 | 436 | 445 | 436 | 441 | 94,000 | 4,410 |
| 1994-02-04 | 449 | 450 | 440 | 450 | 264,000 | 4,500 |
| 1994-02-03 | 450 | 450 | 440 | 448 | 280,000 | 4,480 |
| 1994-02-02 | 449 | 450 | 440 | 444 | 385,000 | 4,440 |
| 1994-02-01 | 440 | 450 | 440 | 450 | 538,000 | 4,500 |
| 1994-01-31 | 440 | 440 | 430 | 440 | 504,000 | 4,400 |
| 1994-01-28 | 407 | 410 | 395 | 402 | 92,000 | 4,020 |
| 1994-01-27 | 404 | 419 | 400 | 402 | 228,000 | 4,020 |
| 1994-01-26 | 413 | 419 | 401 | 419 | 174,000 | 4,190 |
| 1994-01-25 | 406 | 408 | 390 | 408 | 155,000 | 4,080 |
| 1994-01-24 | 403 | 405 | 392 | 401 | 341,000 | 4,010 |
| 1994-01-21 | 431 | 431 | 420 | 425 | 176,000 | 4,250 |
| 1994-01-20 | 423 | 435 | 420 | 430 | 222,000 | 4,300 |
| 1994-01-19 | 403 | 428 | 402 | 428 | 198,000 | 4,280 |
| 1994-01-18 | 411 | 424 | 405 | 405 | 136,000 | 4,050 |
| 1994-01-17 | 421 | 421 | 406 | 411 | 123,000 | 4,110 |
| 1994-01-14 | 424 | 429 | 416 | 429 | 380,000 | 4,290 |
| 1994-01-13 | 429 | 429 | 420 | 425 | 349,000 | 4,250 |
| 1994-01-12 | 400 | 430 | 400 | 429 | 322,000 | 4,290 |
| 1994-01-11 | 399 | 410 | 395 | 400 | 145,000 | 4,000 |
| 1994-01-10 | 396 | 399 | 390 | 395 | 218,000 | 3,950 |
| 1994-01-07 | 370 | 388 | 370 | 388 | 217,000 | 3,880 |
| 1994-01-06 | 366 | 380 | 366 | 373 | 190,000 | 3,730 |
| 1994-01-05 | 359 | 370 | 358 | 370 | 68,000 | 3,700 |
| 1994-01-04 | 359 | 363 | 359 | 359 | 53,000 | 3,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
