1301 (株)極洋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 423 | 423 | 410 | 416 | 122,000 | 4,160 |
| 1996-12-27 | 413 | 424 | 409 | 423 | 325,000 | 4,230 |
| 1996-12-26 | 433 | 433 | 397 | 408 | 473,000 | 4,080 |
| 1996-12-25 | 430 | 435 | 417 | 434 | 204,000 | 4,340 |
| 1996-12-24 | 447 | 447 | 430 | 430 | 410,000 | 4,300 |
| 1996-12-20 | 456 | 459 | 441 | 447 | 287,000 | 4,470 |
| 1996-12-19 | 471 | 472 | 451 | 451 | 325,000 | 4,510 |
| 1996-12-18 | 480 | 482 | 472 | 472 | 117,000 | 4,720 |
| 1996-12-17 | 481 | 485 | 477 | 482 | 299,000 | 4,820 |
| 1996-12-16 | 489 | 489 | 478 | 481 | 116,000 | 4,810 |
| 1996-12-13 | 490 | 494 | 472 | 484 | 1,729,000 | 4,840 |
| 1996-12-12 | 493 | 496 | 493 | 495 | 107,000 | 4,950 |
| 1996-12-11 | 494 | 500 | 493 | 497 | 138,000 | 4,970 |
| 1996-12-10 | 497 | 500 | 492 | 494 | 137,000 | 4,940 |
| 1996-12-09 | 494 | 505 | 494 | 495 | 140,000 | 4,950 |
| 1996-12-06 | 506 | 506 | 479 | 484 | 304,000 | 4,840 |
| 1996-12-05 | 500 | 509 | 498 | 506 | 133,000 | 5,060 |
| 1996-12-04 | 500 | 500 | 495 | 498 | 248,000 | 4,980 |
| 1996-12-03 | 510 | 514 | 501 | 504 | 182,000 | 5,040 |
| 1996-12-02 | 524 | 528 | 520 | 520 | 82,000 | 5,200 |
| 1996-11-29 | 521 | 534 | 521 | 524 | 148,000 | 5,240 |
| 1996-11-28 | 530 | 531 | 520 | 521 | 181,000 | 5,210 |
| 1996-11-27 | 538 | 545 | 531 | 535 | 128,000 | 5,350 |
| 1996-11-26 | 550 | 556 | 540 | 556 | 154,000 | 5,560 |
| 1996-11-25 | 561 | 562 | 543 | 550 | 84,000 | 5,500 |
| 1996-11-22 | 547 | 559 | 540 | 559 | 197,000 | 5,590 |
| 1996-11-21 | 553 | 567 | 545 | 557 | 164,000 | 5,570 |
| 1996-11-20 | 555 | 567 | 555 | 563 | 215,000 | 5,630 |
| 1996-11-19 | 542 | 545 | 538 | 545 | 55,000 | 5,450 |
| 1996-11-18 | 543 | 543 | 538 | 539 | 52,000 | 5,390 |
| 1996-11-15 | 560 | 560 | 540 | 540 | 138,000 | 5,400 |
| 1996-11-14 | 559 | 559 | 545 | 548 | 95,000 | 5,480 |
| 1996-11-13 | 569 | 569 | 550 | 560 | 120,000 | 5,600 |
| 1996-11-12 | 560 | 570 | 555 | 569 | 199,000 | 5,690 |
| 1996-11-11 | 550 | 564 | 550 | 550 | 138,000 | 5,500 |
| 1996-11-08 | 531 | 560 | 531 | 560 | 444,000 | 5,600 |
| 1996-11-07 | 548 | 548 | 530 | 530 | 132,000 | 5,300 |
| 1996-11-06 | 539 | 550 | 532 | 550 | 248,000 | 5,500 |
| 1996-11-05 | 537 | 539 | 528 | 539 | 75,000 | 5,390 |
| 1996-11-01 | 530 | 539 | 521 | 527 | 187,000 | 5,270 |
| 1996-10-31 | 532 | 546 | 531 | 531 | 124,000 | 5,310 |
| 1996-10-30 | 540 | 545 | 531 | 531 | 292,000 | 5,310 |
| 1996-10-29 | 545 | 550 | 538 | 539 | 182,000 | 5,390 |
| 1996-10-28 | 544 | 545 | 540 | 545 | 87,000 | 5,450 |
| 1996-10-25 | 550 | 557 | 541 | 544 | 133,000 | 5,440 |
| 1996-10-24 | 557 | 565 | 555 | 558 | 136,000 | 5,580 |
| 1996-10-23 | 560 | 569 | 542 | 567 | 177,000 | 5,670 |
| 1996-10-22 | 550 | 557 | 546 | 550 | 147,000 | 5,500 |
| 1996-10-21 | 579 | 579 | 557 | 557 | 142,000 | 5,570 |
| 1996-10-18 | 550 | 580 | 550 | 580 | 409,000 | 5,800 |
| 1996-10-17 | 547 | 550 | 542 | 550 | 203,000 | 5,500 |
| 1996-10-16 | 540 | 547 | 539 | 547 | 235,000 | 5,470 |
| 1996-10-15 | 540 | 540 | 532 | 539 | 324,000 | 5,390 |
| 1996-10-14 | 530 | 539 | 530 | 535 | 131,000 | 5,350 |
| 1996-10-11 | 539 | 539 | 530 | 536 | 405,000 | 5,360 |
| 1996-10-09 | 542 | 542 | 530 | 536 | 231,000 | 5,360 |
| 1996-10-08 | 550 | 558 | 550 | 550 | 120,000 | 5,500 |
| 1996-10-07 | 555 | 558 | 550 | 558 | 131,000 | 5,580 |
| 1996-10-04 | 558 | 558 | 550 | 555 | 166,000 | 5,550 |
| 1996-10-03 | 560 | 561 | 558 | 559 | 153,000 | 5,590 |
| 1996-10-02 | 556 | 560 | 552 | 560 | 148,000 | 5,600 |
| 1996-10-01 | 552 | 560 | 552 | 555 | 103,000 | 5,550 |
| 1996-09-30 | 566 | 567 | 565 | 565 | 89,000 | 5,650 |
| 1996-09-27 | 558 | 565 | 558 | 565 | 204,000 | 5,650 |
| 1996-09-26 | 563 | 571 | 556 | 558 | 200,000 | 5,580 |
| 1996-09-25 | 568 | 569 | 558 | 565 | 96,000 | 5,650 |
| 1996-09-24 | 578 | 578 | 562 | 569 | 158,000 | 5,690 |
| 1996-09-20 | 579 | 579 | 568 | 578 | 172,000 | 5,780 |
| 1996-09-19 | 568 | 580 | 562 | 580 | 328,000 | 5,800 |
| 1996-09-18 | 570 | 575 | 560 | 560 | 337,000 | 5,600 |
| 1996-09-17 | 584 | 584 | 574 | 580 | 399,000 | 5,800 |
| 1996-09-13 | 566 | 570 | 557 | 564 | 1,592,000 | 5,640 |
| 1996-09-12 | 554 | 557 | 546 | 556 | 340,000 | 5,560 |
| 1996-09-11 | 548 | 554 | 545 | 551 | 155,000 | 5,510 |
| 1996-09-10 | 546 | 554 | 540 | 554 | 181,000 | 5,540 |
| 1996-09-09 | 550 | 550 | 536 | 536 | 210,000 | 5,360 |
| 1996-09-06 | 543 | 544 | 535 | 535 | 308,000 | 5,350 |
| 1996-09-05 | 532 | 550 | 532 | 540 | 233,000 | 5,400 |
| 1996-09-04 | 549 | 549 | 532 | 533 | 173,000 | 5,330 |
| 1996-09-03 | 531 | 549 | 525 | 548 | 295,000 | 5,480 |
| 1996-09-02 | 530 | 545 | 529 | 529 | 253,000 | 5,290 |
| 1996-08-30 | 540 | 546 | 536 | 536 | 351,000 | 5,360 |
| 1996-08-29 | 550 | 550 | 543 | 547 | 193,000 | 5,470 |
| 1996-08-28 | 558 | 567 | 551 | 554 | 295,000 | 5,540 |
| 1996-08-27 | 552 | 569 | 551 | 555 | 296,000 | 5,550 |
| 1996-08-26 | 571 | 571 | 551 | 551 | 206,000 | 5,510 |
| 1996-08-23 | 586 | 586 | 568 | 571 | 275,000 | 5,710 |
| 1996-08-22 | 596 | 603 | 575 | 576 | 1,185,000 | 5,760 |
| 1996-08-21 | 559 | 599 | 558 | 586 | 883,000 | 5,860 |
| 1996-08-20 | 552 | 557 | 545 | 548 | 516,000 | 5,480 |
| 1996-08-19 | 529 | 555 | 529 | 550 | 872,000 | 5,500 |
| 1996-08-16 | 519 | 531 | 517 | 530 | 359,000 | 5,300 |
| 1996-08-15 | 509 | 519 | 506 | 519 | 271,000 | 5,190 |
| 1996-08-14 | 520 | 520 | 500 | 506 | 514,000 | 5,060 |
| 1996-08-13 | 485 | 510 | 485 | 510 | 862,000 | 5,100 |
| 1996-08-12 | 473 | 489 | 473 | 487 | 359,000 | 4,870 |
| 1996-08-09 | 493 | 495 | 470 | 477 | 1,820,000 | 4,770 |
| 1996-08-08 | 500 | 505 | 491 | 492 | 902,000 | 4,920 |
| 1996-08-07 | 519 | 524 | 497 | 497 | 785,000 | 4,970 |
| 1996-08-06 | 516 | 525 | 511 | 518 | 729,000 | 5,180 |
| 1996-08-05 | 532 | 535 | 514 | 518 | 1,059,000 | 5,180 |
| 1996-08-02 | 549 | 549 | 523 | 526 | 884,000 | 5,260 |
| 1996-08-01 | 531 | 547 | 528 | 536 | 790,000 | 5,360 |
| 1996-07-31 | 540 | 550 | 528 | 528 | 945,000 | 5,280 |
| 1996-07-30 | 564 | 564 | 528 | 535 | 1,584,000 | 5,350 |
| 1996-07-29 | 611 | 611 | 565 | 565 | 925,000 | 5,650 |
| 1996-07-26 | 625 | 625 | 600 | 602 | 465,000 | 6,020 |
| 1996-07-25 | 620 | 621 | 601 | 615 | 692,000 | 6,150 |
| 1996-07-24 | 627 | 628 | 610 | 610 | 636,000 | 6,100 |
| 1996-07-23 | 634 | 636 | 624 | 635 | 442,000 | 6,350 |
| 1996-07-22 | 661 | 661 | 641 | 641 | 260,000 | 6,410 |
| 1996-07-19 | 663 | 667 | 661 | 661 | 163,000 | 6,610 |
| 1996-07-18 | 663 | 664 | 652 | 662 | 160,000 | 6,620 |
| 1996-07-17 | 678 | 678 | 660 | 661 | 258,000 | 6,610 |
| 1996-07-16 | 670 | 675 | 665 | 670 | 189,000 | 6,700 |
| 1996-07-15 | 675 | 680 | 671 | 680 | 290,000 | 6,800 |
| 1996-07-12 | 664 | 678 | 664 | 677 | 279,000 | 6,770 |
| 1996-07-11 | 675 | 678 | 673 | 674 | 153,000 | 6,740 |
| 1996-07-10 | 681 | 683 | 675 | 675 | 127,000 | 6,750 |
| 1996-07-09 | 687 | 687 | 676 | 679 | 100,000 | 6,790 |
| 1996-07-08 | 679 | 679 | 670 | 677 | 236,000 | 6,770 |
| 1996-07-05 | 696 | 696 | 686 | 689 | 116,000 | 6,890 |
| 1996-07-04 | 692 | 692 | 685 | 686 | 89,000 | 6,860 |
| 1996-07-03 | 684 | 696 | 680 | 683 | 140,000 | 6,830 |
| 1996-07-02 | 700 | 700 | 683 | 684 | 123,000 | 6,840 |
| 1996-07-01 | 707 | 707 | 695 | 700 | 276,000 | 7,000 |
| 1996-06-28 | 698 | 700 | 690 | 699 | 225,000 | 6,990 |
| 1996-06-27 | 697 | 697 | 691 | 693 | 129,000 | 6,930 |
| 1996-06-26 | 685 | 698 | 685 | 697 | 134,000 | 6,970 |
| 1996-06-25 | 687 | 699 | 687 | 688 | 157,000 | 6,880 |
| 1996-06-24 | 695 | 695 | 685 | 687 | 172,000 | 6,870 |
| 1996-06-21 | 698 | 700 | 685 | 685 | 323,000 | 6,850 |
| 1996-06-20 | 680 | 694 | 670 | 694 | 135,000 | 6,940 |
| 1996-06-19 | 690 | 695 | 676 | 694 | 216,000 | 6,940 |
| 1996-06-18 | 700 | 700 | 683 | 691 | 284,000 | 6,910 |
| 1996-06-17 | 696 | 704 | 689 | 694 | 421,000 | 6,940 |
| 1996-06-14 | 690 | 703 | 683 | 696 | 1,916,000 | 6,960 |
| 1996-06-13 | 689 | 690 | 664 | 670 | 434,000 | 6,700 |
| 1996-06-12 | 658 | 669 | 658 | 669 | 467,000 | 6,690 |
| 1996-06-11 | 649 | 654 | 638 | 649 | 441,000 | 6,490 |
| 1996-06-10 | 666 | 670 | 640 | 642 | 561,000 | 6,420 |
| 1996-06-07 | 700 | 700 | 647 | 663 | 1,010,000 | 6,630 |
| 1996-06-06 | 712 | 720 | 695 | 695 | 317,000 | 6,950 |
| 1996-06-05 | 713 | 716 | 708 | 712 | 144,000 | 7,120 |
| 1996-06-04 | 702 | 715 | 702 | 715 | 401,000 | 7,150 |
| 1996-06-03 | 723 | 723 | 700 | 700 | 707,000 | 7,000 |
| 1996-05-31 | 730 | 735 | 723 | 727 | 222,000 | 7,270 |
| 1996-05-30 | 729 | 735 | 720 | 720 | 301,000 | 7,200 |
| 1996-05-29 | 736 | 736 | 729 | 730 | 236,000 | 7,300 |
| 1996-05-28 | 732 | 740 | 732 | 736 | 184,000 | 7,360 |
| 1996-05-27 | 735 | 745 | 730 | 732 | 370,000 | 7,320 |
| 1996-05-24 | 735 | 746 | 735 | 745 | 149,000 | 7,450 |
| 1996-05-23 | 735 | 739 | 727 | 730 | 171,000 | 7,300 |
| 1996-05-22 | 736 | 747 | 727 | 735 | 180,000 | 7,350 |
| 1996-05-21 | 729 | 748 | 729 | 735 | 191,000 | 7,350 |
| 1996-05-20 | 736 | 750 | 726 | 726 | 374,000 | 7,260 |
| 1996-05-17 | 720 | 736 | 715 | 726 | 255,000 | 7,260 |
| 1996-05-16 | 745 | 745 | 732 | 739 | 273,000 | 7,390 |
| 1996-05-15 | 713 | 747 | 713 | 745 | 501,000 | 7,450 |
| 1996-05-14 | 720 | 722 | 707 | 712 | 560,000 | 7,120 |
| 1996-05-13 | 731 | 738 | 722 | 722 | 323,000 | 7,220 |
| 1996-05-10 | 741 | 743 | 735 | 735 | 447,000 | 7,350 |
| 1996-05-09 | 750 | 750 | 740 | 743 | 256,000 | 7,430 |
| 1996-05-08 | 747 | 749 | 740 | 749 | 406,000 | 7,490 |
| 1996-05-07 | 753 | 757 | 750 | 750 | 268,000 | 7,500 |
| 1996-05-02 | 753 | 757 | 750 | 757 | 476,000 | 7,570 |
| 1996-05-01 | 758 | 764 | 753 | 753 | 476,000 | 7,530 |
| 1996-04-30 | 753 | 775 | 753 | 756 | 364,000 | 7,560 |
| 1996-04-26 | 770 | 771 | 763 | 763 | 281,000 | 7,630 |
| 1996-04-25 | 771 | 778 | 771 | 771 | 330,000 | 7,710 |
| 1996-04-24 | 772 | 780 | 771 | 771 | 268,000 | 7,710 |
| 1996-04-23 | 774 | 780 | 770 | 772 | 400,000 | 7,720 |
| 1996-04-22 | 776 | 776 | 770 | 774 | 368,000 | 7,740 |
| 1996-04-19 | 779 | 780 | 771 | 774 | 184,000 | 7,740 |
| 1996-04-18 | 782 | 782 | 770 | 780 | 210,000 | 7,800 |
| 1996-04-17 | 790 | 800 | 786 | 786 | 426,000 | 7,860 |
| 1996-04-16 | 815 | 815 | 787 | 787 | 658,000 | 7,870 |
| 1996-04-15 | 813 | 817 | 801 | 805 | 628,000 | 8,050 |
| 1996-04-12 | 762 | 800 | 760 | 794 | 983,000 | 7,940 |
| 1996-04-11 | 765 | 767 | 757 | 762 | 553,000 | 7,620 |
| 1996-04-10 | 773 | 773 | 765 | 768 | 606,000 | 7,680 |
| 1996-04-09 | 780 | 780 | 770 | 777 | 306,000 | 7,770 |
| 1996-04-08 | 770 | 780 | 765 | 780 | 232,000 | 7,800 |
| 1996-04-05 | 775 | 780 | 768 | 777 | 276,000 | 7,770 |
| 1996-04-04 | 775 | 790 | 766 | 770 | 236,000 | 7,700 |
| 1996-04-03 | 785 | 785 | 765 | 775 | 550,000 | 7,750 |
| 1996-04-02 | 798 | 800 | 780 | 781 | 417,000 | 7,810 |
| 1996-04-01 | 814 | 820 | 796 | 797 | 482,000 | 7,970 |
| 1996-03-29 | 810 | 825 | 800 | 809 | 436,000 | 8,090 |
| 1996-03-28 | 818 | 830 | 805 | 806 | 769,000 | 8,060 |
| 1996-03-27 | 788 | 819 | 782 | 815 | 780,000 | 8,150 |
| 1996-03-26 | 780 | 792 | 773 | 792 | 756,000 | 7,920 |
| 1996-03-25 | 774 | 780 | 760 | 780 | 711,000 | 7,800 |
| 1996-03-22 | 784 | 784 | 760 | 764 | 476,000 | 7,640 |
| 1996-03-21 | 769 | 775 | 760 | 774 | 415,000 | 7,740 |
| 1996-03-19 | 768 | 768 | 759 | 765 | 354,000 | 7,650 |
| 1996-03-18 | 769 | 769 | 753 | 760 | 200,000 | 7,600 |
| 1996-03-15 | 751 | 765 | 751 | 753 | 631,000 | 7,530 |
| 1996-03-14 | 750 | 761 | 750 | 755 | 430,000 | 7,550 |
| 1996-03-13 | 758 | 760 | 750 | 750 | 664,000 | 7,500 |
| 1996-03-12 | 768 | 780 | 760 | 763 | 336,000 | 7,630 |
| 1996-03-11 | 752 | 770 | 752 | 758 | 722,000 | 7,580 |
| 1996-03-08 | 778 | 795 | 760 | 772 | 4,180,000 | 7,720 |
| 1996-03-07 | 750 | 756 | 741 | 749 | 785,000 | 7,490 |
| 1996-03-06 | 770 | 770 | 746 | 759 | 1,270,000 | 7,590 |
| 1996-03-05 | 765 | 782 | 765 | 770 | 711,000 | 7,700 |
| 1996-03-04 | 791 | 791 | 760 | 769 | 1,978,000 | 7,690 |
| 1996-03-01 | 811 | 813 | 785 | 791 | 1,476,000 | 7,910 |
| 1996-02-29 | 811 | 818 | 802 | 816 | 800,000 | 8,160 |
| 1996-02-28 | 815 | 830 | 802 | 804 | 1,047,000 | 8,040 |
| 1996-02-27 | 846 | 846 | 806 | 811 | 1,707,000 | 8,110 |
| 1996-02-26 | 797 | 849 | 795 | 849 | 879,000 | 8,490 |
| 1996-02-23 | 826 | 829 | 796 | 796 | 1,083,000 | 7,960 |
| 1996-02-22 | 817 | 829 | 805 | 816 | 893,000 | 8,160 |
| 1996-02-21 | 826 | 843 | 801 | 807 | 1,700,000 | 8,070 |
| 1996-02-20 | 804 | 840 | 790 | 830 | 2,464,000 | 8,300 |
| 1996-02-19 | 828 | 835 | 796 | 805 | 1,925,000 | 8,050 |
| 1996-02-16 | 770 | 825 | 761 | 820 | 6,252,000 | 8,200 |
| 1996-02-15 | 840 | 840 | 777 | 779 | 4,260,000 | 7,790 |
| 1996-02-14 | 832 | 878 | 805 | 830 | 6,250,000 | 8,300 |
| 1996-02-13 | 860 | 873 | 822 | 822 | 5,629,000 | 8,220 |
| 1996-02-09 | 950 | 971 | 855 | 922 | 11,592,000 | 9,220 |
| 1996-02-08 | 1,050 | 1,080 | 1,000 | 1,010 | 6,482,000 | 10,100 |
| 1996-02-07 | 1,150 | 1,150 | 1,070 | 1,070 | 4,830,000 | 10,700 |
| 1996-02-06 | 1,090 | 1,150 | 1,060 | 1,150 | 7,887,000 | 11,500 |
| 1996-02-05 | 1,120 | 1,170 | 1,110 | 1,110 | 13,339,000 | 11,100 |
| 1996-02-02 | 948 | 1,020 | 939 | 1,020 | 16,761,000 | 10,200 |
| 1996-02-01 | 853 | 926 | 853 | 920 | 11,052,000 | 9,200 |
| 1996-01-31 | 850 | 892 | 830 | 849 | 5,201,000 | 8,490 |
| 1996-01-30 | 880 | 910 | 845 | 850 | 8,754,000 | 8,500 |
| 1996-01-29 | 840 | 870 | 825 | 870 | 11,104,000 | 8,700 |
| 1996-01-26 | 704 | 782 | 704 | 770 | 19,676,000 | 7,700 |
| 1996-01-25 | 604 | 694 | 595 | 694 | 13,694,000 | 6,940 |
| 1996-01-24 | 564 | 594 | 561 | 594 | 1,620,000 | 5,940 |
| 1996-01-23 | 547 | 589 | 544 | 567 | 960,000 | 5,670 |
| 1996-01-22 | 551 | 551 | 541 | 549 | 120,000 | 5,490 |
| 1996-01-19 | 550 | 553 | 541 | 541 | 253,000 | 5,410 |
| 1996-01-18 | 548 | 556 | 540 | 549 | 283,000 | 5,490 |
| 1996-01-17 | 575 | 575 | 550 | 558 | 256,000 | 5,580 |
| 1996-01-16 | 570 | 571 | 553 | 570 | 207,000 | 5,700 |
| 1996-01-12 | 575 | 575 | 561 | 561 | 526,000 | 5,610 |
| 1996-01-11 | 555 | 560 | 546 | 559 | 293,000 | 5,590 |
| 1996-01-10 | 570 | 577 | 558 | 565 | 613,000 | 5,650 |
| 1996-01-09 | 570 | 580 | 560 | 569 | 804,000 | 5,690 |
| 1996-01-08 | 560 | 569 | 549 | 566 | 498,000 | 5,660 |
| 1996-01-05 | 545 | 552 | 535 | 552 | 374,000 | 5,520 |
| 1996-01-04 | 550 | 554 | 542 | 545 | 226,000 | 5,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
