1301 (株)極洋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 547 | 554 | 541 | 541 | 165,000 | 5,410 |
| 1995-12-28 | 543 | 549 | 536 | 547 | 224,000 | 5,470 |
| 1995-12-27 | 540 | 540 | 534 | 535 | 306,000 | 5,350 |
| 1995-12-26 | 539 | 541 | 531 | 533 | 151,000 | 5,330 |
| 1995-12-25 | 540 | 545 | 530 | 530 | 203,000 | 5,300 |
| 1995-12-22 | 532 | 540 | 531 | 540 | 311,000 | 5,400 |
| 1995-12-21 | 538 | 547 | 528 | 528 | 292,000 | 5,280 |
| 1995-12-20 | 536 | 547 | 532 | 538 | 282,000 | 5,380 |
| 1995-12-19 | 530 | 539 | 525 | 529 | 364,000 | 5,290 |
| 1995-12-18 | 537 | 541 | 531 | 531 | 323,000 | 5,310 |
| 1995-12-15 | 546 | 548 | 535 | 539 | 405,000 | 5,390 |
| 1995-12-14 | 545 | 553 | 543 | 543 | 332,000 | 5,430 |
| 1995-12-13 | 550 | 555 | 545 | 545 | 226,000 | 5,450 |
| 1995-12-12 | 551 | 555 | 547 | 550 | 299,000 | 5,500 |
| 1995-12-11 | 559 | 559 | 545 | 558 | 288,000 | 5,580 |
| 1995-12-08 | 559 | 559 | 541 | 559 | 1,828,000 | 5,590 |
| 1995-12-07 | 539 | 549 | 535 | 549 | 323,000 | 5,490 |
| 1995-12-06 | 536 | 543 | 535 | 540 | 277,000 | 5,400 |
| 1995-12-05 | 540 | 543 | 535 | 538 | 326,000 | 5,380 |
| 1995-12-04 | 550 | 550 | 540 | 543 | 362,000 | 5,430 |
| 1995-12-01 | 545 | 552 | 542 | 542 | 462,000 | 5,420 |
| 1995-11-30 | 554 | 558 | 547 | 547 | 315,000 | 5,470 |
| 1995-11-29 | 545 | 555 | 545 | 555 | 400,000 | 5,550 |
| 1995-11-28 | 551 | 558 | 550 | 552 | 333,000 | 5,520 |
| 1995-11-27 | 546 | 562 | 546 | 555 | 380,000 | 5,550 |
| 1995-11-24 | 549 | 551 | 545 | 551 | 290,000 | 5,510 |
| 1995-11-22 | 551 | 557 | 548 | 548 | 286,000 | 5,480 |
| 1995-11-21 | 552 | 558 | 550 | 557 | 377,000 | 5,570 |
| 1995-11-20 | 563 | 563 | 552 | 552 | 257,000 | 5,520 |
| 1995-11-17 | 565 | 565 | 548 | 560 | 343,000 | 5,600 |
| 1995-11-16 | 546 | 559 | 546 | 555 | 487,000 | 5,550 |
| 1995-11-15 | 550 | 559 | 545 | 549 | 536,000 | 5,490 |
| 1995-11-14 | 574 | 578 | 552 | 556 | 995,000 | 5,560 |
| 1995-11-13 | 591 | 603 | 570 | 572 | 3,855,000 | 5,720 |
| 1995-11-10 | 547 | 582 | 543 | 581 | 1,769,000 | 5,810 |
| 1995-11-09 | 548 | 560 | 548 | 550 | 527,000 | 5,500 |
| 1995-11-08 | 559 | 561 | 548 | 548 | 511,000 | 5,480 |
| 1995-11-07 | 579 | 582 | 550 | 565 | 966,000 | 5,650 |
| 1995-11-06 | 547 | 585 | 547 | 570 | 1,143,000 | 5,700 |
| 1995-11-02 | 526 | 559 | 526 | 547 | 737,000 | 5,470 |
| 1995-11-01 | 529 | 535 | 525 | 526 | 760,000 | 5,260 |
| 1995-10-31 | 534 | 536 | 520 | 530 | 1,803,000 | 5,300 |
| 1995-10-30 | 556 | 560 | 535 | 536 | 1,935,000 | 5,360 |
| 1995-10-27 | 560 | 574 | 555 | 560 | 1,242,000 | 5,600 |
| 1995-10-26 | 565 | 570 | 561 | 566 | 1,069,000 | 5,660 |
| 1995-10-25 | 570 | 578 | 565 | 569 | 909,000 | 5,690 |
| 1995-10-24 | 587 | 587 | 571 | 578 | 903,000 | 5,780 |
| 1995-10-23 | 580 | 594 | 579 | 587 | 923,000 | 5,870 |
| 1995-10-20 | 576 | 585 | 576 | 580 | 741,000 | 5,800 |
| 1995-10-19 | 583 | 590 | 576 | 578 | 955,000 | 5,780 |
| 1995-10-18 | 594 | 594 | 575 | 585 | 1,482,000 | 5,850 |
| 1995-10-17 | 626 | 631 | 585 | 587 | 6,488,000 | 5,870 |
| 1995-10-16 | 593 | 616 | 593 | 616 | 2,470,000 | 6,160 |
| 1995-10-13 | 580 | 590 | 580 | 584 | 770,000 | 5,840 |
| 1995-10-12 | 585 | 594 | 576 | 585 | 1,039,000 | 5,850 |
| 1995-10-11 | 605 | 619 | 585 | 585 | 2,745,000 | 5,850 |
| 1995-10-09 | 596 | 605 | 587 | 605 | 1,354,000 | 6,050 |
| 1995-10-06 | 586 | 600 | 582 | 587 | 2,011,000 | 5,870 |
| 1995-10-05 | 578 | 578 | 562 | 566 | 1,034,000 | 5,660 |
| 1995-10-04 | 578 | 579 | 560 | 560 | 1,127,000 | 5,600 |
| 1995-10-03 | 570 | 580 | 566 | 576 | 1,100,000 | 5,760 |
| 1995-10-02 | 577 | 589 | 565 | 566 | 1,259,000 | 5,660 |
| 1995-09-29 | 582 | 594 | 570 | 572 | 1,667,000 | 5,720 |
| 1995-09-28 | 586 | 594 | 578 | 580 | 857,000 | 5,800 |
| 1995-09-27 | 601 | 601 | 576 | 594 | 1,569,000 | 5,940 |
| 1995-09-26 | 623 | 635 | 592 | 595 | 6,273,000 | 5,950 |
| 1995-09-25 | 583 | 616 | 581 | 609 | 4,482,000 | 6,090 |
| 1995-09-22 | 571 | 605 | 571 | 583 | 3,078,000 | 5,830 |
| 1995-09-21 | 545 | 593 | 541 | 589 | 2,242,000 | 5,890 |
| 1995-09-20 | 571 | 574 | 548 | 548 | 1,045,000 | 5,480 |
| 1995-09-19 | 553 | 576 | 553 | 570 | 1,022,000 | 5,700 |
| 1995-09-18 | 584 | 585 | 562 | 562 | 1,065,000 | 5,620 |
| 1995-09-14 | 601 | 602 | 580 | 584 | 1,430,000 | 5,840 |
| 1995-09-13 | 578 | 609 | 578 | 591 | 4,958,000 | 5,910 |
| 1995-09-12 | 611 | 629 | 576 | 576 | 6,929,000 | 5,760 |
| 1995-09-11 | 560 | 611 | 554 | 608 | 5,590,000 | 6,080 |
| 1995-09-08 | 563 | 580 | 550 | 550 | 6,400,000 | 5,500 |
| 1995-09-07 | 502 | 543 | 502 | 536 | 2,514,000 | 5,360 |
| 1995-09-06 | 519 | 525 | 505 | 505 | 1,197,000 | 5,050 |
| 1995-09-05 | 490 | 513 | 486 | 509 | 1,771,000 | 5,090 |
| 1995-09-04 | 521 | 530 | 490 | 500 | 1,990,000 | 5,000 |
| 1995-09-01 | 524 | 530 | 506 | 521 | 2,225,000 | 5,210 |
| 1995-08-31 | 532 | 550 | 507 | 514 | 2,571,000 | 5,140 |
| 1995-08-30 | 531 | 565 | 530 | 542 | 3,326,000 | 5,420 |
| 1995-08-29 | 549 | 569 | 535 | 541 | 7,150,000 | 5,410 |
| 1995-08-28 | 505 | 540 | 491 | 534 | 9,202,000 | 5,340 |
| 1995-08-25 | 380 | 460 | 380 | 460 | 3,027,000 | 4,600 |
| 1995-08-24 | 363 | 380 | 363 | 380 | 202,000 | 3,800 |
| 1995-08-23 | 366 | 373 | 361 | 367 | 153,000 | 3,670 |
| 1995-08-22 | 371 | 377 | 361 | 361 | 193,000 | 3,610 |
| 1995-08-21 | 372 | 375 | 365 | 370 | 200,000 | 3,700 |
| 1995-08-18 | 367 | 376 | 361 | 370 | 305,000 | 3,700 |
| 1995-08-17 | 372 | 380 | 364 | 366 | 299,000 | 3,660 |
| 1995-08-16 | 370 | 380 | 367 | 375 | 582,000 | 3,750 |
| 1995-08-15 | 346 | 365 | 346 | 365 | 246,000 | 3,650 |
| 1995-08-14 | 347 | 357 | 346 | 347 | 64,000 | 3,470 |
| 1995-08-11 | 356 | 357 | 344 | 344 | 369,000 | 3,440 |
| 1995-08-10 | 351 | 353 | 342 | 342 | 82,000 | 3,420 |
| 1995-08-09 | 356 | 358 | 353 | 353 | 121,000 | 3,530 |
| 1995-08-08 | 351 | 356 | 344 | 356 | 100,000 | 3,560 |
| 1995-08-07 | 357 | 357 | 352 | 356 | 173,000 | 3,560 |
| 1995-08-04 | 352 | 357 | 352 | 355 | 226,000 | 3,550 |
| 1995-08-03 | 360 | 360 | 350 | 357 | 189,000 | 3,570 |
| 1995-08-02 | 342 | 360 | 342 | 358 | 138,000 | 3,580 |
| 1995-08-01 | 360 | 360 | 341 | 341 | 169,000 | 3,410 |
| 1995-07-31 | 358 | 360 | 355 | 355 | 206,000 | 3,550 |
| 1995-07-28 | 348 | 359 | 348 | 355 | 186,000 | 3,550 |
| 1995-07-27 | 340 | 355 | 340 | 355 | 198,000 | 3,550 |
| 1995-07-26 | 345 | 355 | 338 | 355 | 118,000 | 3,550 |
| 1995-07-25 | 348 | 358 | 340 | 340 | 95,000 | 3,400 |
| 1995-07-24 | 358 | 359 | 343 | 358 | 104,000 | 3,580 |
| 1995-07-21 | 359 | 360 | 349 | 359 | 100,000 | 3,590 |
| 1995-07-20 | 341 | 360 | 341 | 350 | 95,000 | 3,500 |
| 1995-07-19 | 354 | 357 | 346 | 347 | 86,000 | 3,470 |
| 1995-07-18 | 366 | 369 | 344 | 364 | 91,000 | 3,640 |
| 1995-07-17 | 359 | 365 | 355 | 365 | 273,000 | 3,650 |
| 1995-07-14 | 353 | 358 | 351 | 353 | 341,000 | 3,530 |
| 1995-07-13 | 360 | 360 | 338 | 338 | 149,000 | 3,380 |
| 1995-07-12 | 359 | 365 | 350 | 359 | 187,000 | 3,590 |
| 1995-07-11 | 346 | 360 | 341 | 359 | 254,000 | 3,590 |
| 1995-07-10 | 351 | 360 | 345 | 345 | 369,000 | 3,450 |
| 1995-07-07 | 324 | 354 | 323 | 347 | 466,000 | 3,470 |
| 1995-07-06 | 307 | 320 | 303 | 320 | 187,000 | 3,200 |
| 1995-07-05 | 315 | 320 | 310 | 311 | 75,000 | 3,110 |
| 1995-07-04 | 310 | 320 | 303 | 320 | 76,000 | 3,200 |
| 1995-07-03 | 303 | 306 | 300 | 305 | 152,000 | 3,050 |
| 1995-06-30 | 305 | 309 | 302 | 302 | 126,000 | 3,020 |
| 1995-06-29 | 313 | 318 | 301 | 310 | 186,000 | 3,100 |
| 1995-06-28 | 308 | 309 | 302 | 303 | 125,000 | 3,030 |
| 1995-06-27 | 323 | 323 | 307 | 308 | 148,000 | 3,080 |
| 1995-06-26 | 325 | 326 | 325 | 325 | 105,000 | 3,250 |
| 1995-06-23 | 325 | 325 | 320 | 325 | 99,000 | 3,250 |
| 1995-06-22 | 312 | 318 | 311 | 318 | 157,000 | 3,180 |
| 1995-06-21 | 322 | 323 | 310 | 323 | 128,000 | 3,230 |
| 1995-06-20 | 311 | 311 | 303 | 308 | 321,000 | 3,080 |
| 1995-06-19 | 304 | 320 | 300 | 306 | 115,000 | 3,060 |
| 1995-06-16 | 320 | 320 | 301 | 303 | 199,000 | 3,030 |
| 1995-06-15 | 310 | 315 | 300 | 315 | 181,000 | 3,150 |
| 1995-06-14 | 310 | 318 | 310 | 310 | 147,000 | 3,100 |
| 1995-06-13 | 311 | 318 | 311 | 311 | 221,000 | 3,110 |
| 1995-06-12 | 316 | 316 | 305 | 311 | 153,000 | 3,110 |
| 1995-06-09 | 316 | 328 | 315 | 318 | 1,160,000 | 3,180 |
| 1995-06-08 | 334 | 336 | 325 | 328 | 68,000 | 3,280 |
| 1995-06-07 | 331 | 337 | 331 | 336 | 116,000 | 3,360 |
| 1995-06-06 | 350 | 352 | 331 | 331 | 70,000 | 3,310 |
| 1995-06-05 | 353 | 355 | 346 | 350 | 134,000 | 3,500 |
| 1995-06-02 | 336 | 355 | 336 | 353 | 127,000 | 3,530 |
| 1995-06-01 | 325 | 336 | 320 | 336 | 106,000 | 3,360 |
| 1995-05-31 | 340 | 345 | 316 | 320 | 153,000 | 3,200 |
| 1995-05-30 | 331 | 340 | 331 | 340 | 92,000 | 3,400 |
| 1995-05-29 | 326 | 332 | 325 | 332 | 74,000 | 3,320 |
| 1995-05-26 | 325 | 336 | 325 | 336 | 129,000 | 3,360 |
| 1995-05-25 | 341 | 344 | 330 | 341 | 139,000 | 3,410 |
| 1995-05-24 | 342 | 350 | 341 | 341 | 125,000 | 3,410 |
| 1995-05-23 | 341 | 345 | 335 | 342 | 112,000 | 3,420 |
| 1995-05-22 | 341 | 342 | 330 | 336 | 131,000 | 3,360 |
| 1995-05-19 | 340 | 348 | 338 | 343 | 276,000 | 3,430 |
| 1995-05-18 | 351 | 355 | 343 | 345 | 126,000 | 3,450 |
| 1995-05-17 | 353 | 360 | 353 | 356 | 112,000 | 3,560 |
| 1995-05-16 | 360 | 365 | 359 | 363 | 84,000 | 3,630 |
| 1995-05-15 | 364 | 374 | 358 | 370 | 110,000 | 3,700 |
| 1995-05-12 | 370 | 374 | 360 | 361 | 263,000 | 3,610 |
| 1995-05-11 | 367 | 367 | 358 | 360 | 54,000 | 3,600 |
| 1995-05-10 | 365 | 375 | 365 | 372 | 156,000 | 3,720 |
| 1995-05-09 | 375 | 375 | 366 | 366 | 149,000 | 3,660 |
| 1995-05-08 | 369 | 378 | 369 | 375 | 166,000 | 3,750 |
| 1995-05-02 | 346 | 368 | 346 | 368 | 201,000 | 3,680 |
| 1995-05-01 | 352 | 355 | 346 | 354 | 54,000 | 3,540 |
| 1995-04-28 | 357 | 363 | 355 | 355 | 140,000 | 3,550 |
| 1995-04-27 | 364 | 367 | 362 | 367 | 88,000 | 3,670 |
| 1995-04-26 | 367 | 368 | 361 | 362 | 107,000 | 3,620 |
| 1995-04-25 | 368 | 370 | 360 | 368 | 242,000 | 3,680 |
| 1995-04-24 | 360 | 366 | 358 | 363 | 172,000 | 3,630 |
| 1995-04-21 | 355 | 370 | 350 | 370 | 332,000 | 3,700 |
| 1995-04-20 | 345 | 355 | 345 | 355 | 231,000 | 3,550 |
| 1995-04-19 | 343 | 348 | 336 | 348 | 172,000 | 3,480 |
| 1995-04-18 | 339 | 348 | 335 | 348 | 116,000 | 3,480 |
| 1995-04-17 | 326 | 335 | 326 | 335 | 157,000 | 3,350 |
| 1995-04-14 | 351 | 355 | 336 | 336 | 542,000 | 3,360 |
| 1995-04-13 | 345 | 356 | 341 | 346 | 135,000 | 3,460 |
| 1995-04-12 | 341 | 349 | 340 | 342 | 368,000 | 3,420 |
| 1995-04-11 | 351 | 359 | 340 | 356 | 154,000 | 3,560 |
| 1995-04-10 | 330 | 350 | 321 | 346 | 202,000 | 3,460 |
| 1995-04-07 | 334 | 340 | 332 | 333 | 117,000 | 3,330 |
| 1995-04-06 | 340 | 346 | 335 | 339 | 153,000 | 3,390 |
| 1995-04-05 | 326 | 340 | 322 | 340 | 148,000 | 3,400 |
| 1995-04-04 | 326 | 340 | 315 | 325 | 402,000 | 3,250 |
| 1995-04-03 | 330 | 333 | 325 | 326 | 353,000 | 3,260 |
| 1995-03-31 | 362 | 367 | 340 | 340 | 263,000 | 3,400 |
| 1995-03-30 | 350 | 355 | 349 | 352 | 72,000 | 3,520 |
| 1995-03-29 | 363 | 363 | 345 | 349 | 144,000 | 3,490 |
| 1995-03-28 | 361 | 370 | 354 | 363 | 103,000 | 3,630 |
| 1995-03-27 | 350 | 360 | 344 | 356 | 198,000 | 3,560 |
| 1995-03-24 | 347 | 350 | 336 | 350 | 170,000 | 3,500 |
| 1995-03-23 | 350 | 351 | 340 | 347 | 159,000 | 3,470 |
| 1995-03-22 | 346 | 351 | 335 | 335 | 248,000 | 3,350 |
| 1995-03-20 | 340 | 351 | 340 | 351 | 166,000 | 3,510 |
| 1995-03-17 | 368 | 369 | 342 | 350 | 145,000 | 3,500 |
| 1995-03-16 | 367 | 370 | 364 | 367 | 117,000 | 3,670 |
| 1995-03-15 | 353 | 380 | 351 | 372 | 202,000 | 3,720 |
| 1995-03-14 | 356 | 356 | 340 | 348 | 186,000 | 3,480 |
| 1995-03-13 | 341 | 356 | 338 | 356 | 192,000 | 3,560 |
| 1995-03-10 | 349 | 352 | 335 | 335 | 1,397,000 | 3,350 |
| 1995-03-09 | 355 | 355 | 345 | 349 | 63,000 | 3,490 |
| 1995-03-08 | 353 | 353 | 340 | 340 | 188,000 | 3,400 |
| 1995-03-07 | 355 | 355 | 350 | 353 | 32,000 | 3,530 |
| 1995-03-06 | 349 | 357 | 345 | 350 | 71,000 | 3,500 |
| 1995-03-03 | 346 | 359 | 346 | 353 | 60,000 | 3,530 |
| 1995-03-02 | 352 | 359 | 350 | 351 | 173,000 | 3,510 |
| 1995-03-01 | 352 | 352 | 336 | 342 | 309,000 | 3,420 |
| 1995-02-28 | 352 | 360 | 352 | 352 | 133,000 | 3,520 |
| 1995-02-27 | 355 | 363 | 346 | 351 | 226,000 | 3,510 |
| 1995-02-24 | 383 | 387 | 363 | 363 | 120,000 | 3,630 |
| 1995-02-23 | 394 | 394 | 378 | 378 | 154,000 | 3,780 |
| 1995-02-22 | 395 | 399 | 392 | 392 | 221,000 | 3,920 |
| 1995-02-21 | 394 | 398 | 393 | 395 | 463,000 | 3,950 |
| 1995-02-20 | 397 | 397 | 393 | 394 | 69,000 | 3,940 |
| 1995-02-17 | 389 | 399 | 387 | 398 | 266,000 | 3,980 |
| 1995-02-16 | 394 | 398 | 383 | 393 | 101,000 | 3,930 |
| 1995-02-15 | 398 | 399 | 392 | 399 | 60,000 | 3,990 |
| 1995-02-14 | 396 | 396 | 392 | 396 | 90,000 | 3,960 |
| 1995-02-13 | 399 | 400 | 398 | 399 | 80,000 | 3,990 |
| 1995-02-10 | 390 | 399 | 384 | 398 | 235,000 | 3,980 |
| 1995-02-09 | 382 | 395 | 381 | 390 | 347,000 | 3,900 |
| 1995-02-08 | 383 | 384 | 376 | 383 | 79,000 | 3,830 |
| 1995-02-07 | 388 | 388 | 376 | 384 | 38,000 | 3,840 |
| 1995-02-06 | 399 | 399 | 388 | 390 | 172,000 | 3,900 |
| 1995-02-03 | 390 | 394 | 389 | 390 | 70,000 | 3,900 |
| 1995-02-02 | 398 | 400 | 388 | 388 | 72,000 | 3,880 |
| 1995-02-01 | 388 | 400 | 388 | 398 | 154,000 | 3,980 |
| 1995-01-31 | 372 | 386 | 370 | 386 | 166,000 | 3,860 |
| 1995-01-30 | 367 | 381 | 366 | 372 | 186,000 | 3,720 |
| 1995-01-27 | 374 | 380 | 365 | 366 | 150,000 | 3,660 |
| 1995-01-26 | 375 | 381 | 370 | 374 | 108,000 | 3,740 |
| 1995-01-25 | 377 | 382 | 373 | 373 | 180,000 | 3,730 |
| 1995-01-24 | 365 | 380 | 358 | 372 | 276,000 | 3,720 |
| 1995-01-23 | 402 | 403 | 360 | 365 | 189,000 | 3,650 |
| 1995-01-20 | 410 | 410 | 402 | 409 | 139,000 | 4,090 |
| 1995-01-19 | 410 | 413 | 403 | 410 | 167,000 | 4,100 |
| 1995-01-18 | 405 | 406 | 401 | 406 | 121,000 | 4,060 |
| 1995-01-17 | 408 | 408 | 402 | 407 | 75,000 | 4,070 |
| 1995-01-13 | 409 | 409 | 404 | 408 | 436,000 | 4,080 |
| 1995-01-12 | 407 | 408 | 401 | 404 | 59,000 | 4,040 |
| 1995-01-11 | 403 | 410 | 399 | 402 | 75,000 | 4,020 |
| 1995-01-10 | 401 | 407 | 398 | 403 | 68,000 | 4,030 |
| 1995-01-09 | 408 | 410 | 404 | 406 | 106,000 | 4,060 |
| 1995-01-06 | 407 | 407 | 400 | 403 | 167,000 | 4,030 |
| 1995-01-05 | 412 | 412 | 403 | 409 | 74,000 | 4,090 |
| 1995-01-04 | 407 | 407 | 405 | 405 | 25,000 | 4,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株