1301 (株)極洋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 147 | 158 | 147 | 158 | 159,000 | 1,580 |
| 1997-12-29 | 148 | 149 | 127 | 145 | 500,000 | 1,450 |
| 1997-12-26 | 168 | 173 | 150 | 151 | 243,000 | 1,510 |
| 1997-12-25 | 152 | 180 | 152 | 165 | 224,000 | 1,650 |
| 1997-12-24 | 155 | 163 | 150 | 152 | 357,000 | 1,520 |
| 1997-12-22 | 178 | 178 | 146 | 160 | 321,000 | 1,600 |
| 1997-12-19 | 191 | 191 | 180 | 180 | 509,000 | 1,800 |
| 1997-12-18 | 200 | 201 | 191 | 195 | 217,000 | 1,950 |
| 1997-12-17 | 198 | 214 | 193 | 206 | 344,000 | 2,060 |
| 1997-12-16 | 197 | 204 | 193 | 195 | 169,000 | 1,950 |
| 1997-12-15 | 195 | 197 | 191 | 197 | 118,000 | 1,970 |
| 1997-12-12 | 200 | 200 | 188 | 190 | 1,300,000 | 1,900 |
| 1997-12-11 | 191 | 196 | 190 | 190 | 119,000 | 1,900 |
| 1997-12-10 | 199 | 200 | 190 | 191 | 111,000 | 1,910 |
| 1997-12-09 | 188 | 204 | 188 | 201 | 239,000 | 2,010 |
| 1997-12-08 | 192 | 192 | 185 | 185 | 232,000 | 1,850 |
| 1997-12-05 | 199 | 199 | 192 | 192 | 103,000 | 1,920 |
| 1997-12-04 | 199 | 200 | 193 | 199 | 49,000 | 1,990 |
| 1997-12-03 | 204 | 206 | 198 | 199 | 101,000 | 1,990 |
| 1997-12-02 | 203 | 208 | 201 | 204 | 142,000 | 2,040 |
| 1997-12-01 | 192 | 210 | 192 | 208 | 247,000 | 2,080 |
| 1997-11-28 | 197 | 204 | 190 | 192 | 304,000 | 1,920 |
| 1997-11-27 | 200 | 204 | 195 | 202 | 282,000 | 2,020 |
| 1997-11-26 | 187 | 204 | 187 | 194 | 192,000 | 1,940 |
| 1997-11-25 | 186 | 194 | 181 | 186 | 609,000 | 1,860 |
| 1997-11-21 | 205 | 209 | 200 | 208 | 139,000 | 2,080 |
| 1997-11-20 | 191 | 205 | 185 | 204 | 243,000 | 2,040 |
| 1997-11-19 | 202 | 204 | 183 | 189 | 235,000 | 1,890 |
| 1997-11-18 | 200 | 214 | 191 | 212 | 324,000 | 2,120 |
| 1997-11-17 | 182 | 203 | 181 | 203 | 253,000 | 2,030 |
| 1997-11-14 | 185 | 192 | 180 | 181 | 807,000 | 1,810 |
| 1997-11-13 | 190 | 195 | 189 | 190 | 245,000 | 1,900 |
| 1997-11-12 | 188 | 194 | 185 | 189 | 387,000 | 1,890 |
| 1997-11-11 | 191 | 197 | 189 | 190 | 206,000 | 1,900 |
| 1997-11-10 | 185 | 206 | 185 | 199 | 261,000 | 1,990 |
| 1997-11-07 | 195 | 197 | 190 | 190 | 353,000 | 1,900 |
| 1997-11-06 | 209 | 210 | 200 | 200 | 299,000 | 2,000 |
| 1997-11-05 | 218 | 220 | 210 | 210 | 208,000 | 2,100 |
| 1997-11-04 | 213 | 225 | 211 | 213 | 224,000 | 2,130 |
| 1997-10-31 | 208 | 230 | 205 | 217 | 293,000 | 2,170 |
| 1997-10-30 | 220 | 220 | 205 | 207 | 223,000 | 2,070 |
| 1997-10-29 | 228 | 228 | 219 | 221 | 331,000 | 2,210 |
| 1997-10-28 | 209 | 210 | 200 | 201 | 231,000 | 2,010 |
| 1997-10-27 | 224 | 224 | 212 | 218 | 155,000 | 2,180 |
| 1997-10-24 | 205 | 229 | 200 | 226 | 239,000 | 2,260 |
| 1997-10-23 | 212 | 224 | 207 | 207 | 361,000 | 2,070 |
| 1997-10-22 | 192 | 207 | 191 | 207 | 263,000 | 2,070 |
| 1997-10-21 | 193 | 200 | 191 | 191 | 200,000 | 1,910 |
| 1997-10-20 | 191 | 195 | 190 | 191 | 114,000 | 1,910 |
| 1997-10-17 | 198 | 198 | 188 | 190 | 158,000 | 1,900 |
| 1997-10-16 | 192 | 202 | 187 | 201 | 136,000 | 2,010 |
| 1997-10-15 | 194 | 194 | 187 | 189 | 128,000 | 1,890 |
| 1997-10-14 | 192 | 194 | 187 | 192 | 140,000 | 1,920 |
| 1997-10-13 | 191 | 193 | 186 | 190 | 148,000 | 1,900 |
| 1997-10-09 | 204 | 204 | 190 | 190 | 588,000 | 1,900 |
| 1997-10-08 | 195 | 201 | 195 | 199 | 190,000 | 1,990 |
| 1997-10-07 | 202 | 204 | 192 | 195 | 288,000 | 1,950 |
| 1997-10-06 | 191 | 202 | 191 | 202 | 147,000 | 2,020 |
| 1997-10-03 | 182 | 195 | 182 | 191 | 167,000 | 1,910 |
| 1997-10-02 | 195 | 195 | 181 | 181 | 262,000 | 1,810 |
| 1997-10-01 | 197 | 200 | 191 | 199 | 274,000 | 1,990 |
| 1997-09-30 | 210 | 214 | 206 | 206 | 202,000 | 2,060 |
| 1997-09-29 | 209 | 216 | 206 | 212 | 522,000 | 2,120 |
| 1997-09-26 | 230 | 230 | 206 | 207 | 283,000 | 2,070 |
| 1997-09-25 | 230 | 232 | 230 | 230 | 155,000 | 2,300 |
| 1997-09-24 | 239 | 241 | 230 | 230 | 110,000 | 2,300 |
| 1997-09-22 | 238 | 243 | 238 | 240 | 101,000 | 2,400 |
| 1997-09-19 | 245 | 245 | 238 | 241 | 105,000 | 2,410 |
| 1997-09-18 | 240 | 243 | 237 | 243 | 112,000 | 2,430 |
| 1997-09-17 | 258 | 258 | 240 | 240 | 177,000 | 2,400 |
| 1997-09-16 | 256 | 256 | 251 | 255 | 175,000 | 2,550 |
| 1997-09-12 | 266 | 266 | 250 | 253 | 1,206,000 | 2,530 |
| 1997-09-11 | 275 | 275 | 266 | 266 | 149,000 | 2,660 |
| 1997-09-10 | 275 | 278 | 275 | 275 | 82,000 | 2,750 |
| 1997-09-09 | 275 | 279 | 275 | 275 | 67,000 | 2,750 |
| 1997-09-08 | 277 | 278 | 277 | 277 | 97,000 | 2,770 |
| 1997-09-05 | 278 | 278 | 275 | 277 | 76,000 | 2,770 |
| 1997-09-04 | 281 | 281 | 275 | 275 | 67,000 | 2,750 |
| 1997-09-03 | 280 | 281 | 273 | 281 | 136,000 | 2,810 |
| 1997-09-02 | 281 | 281 | 273 | 276 | 113,000 | 2,760 |
| 1997-09-01 | 283 | 285 | 274 | 276 | 155,000 | 2,760 |
| 1997-08-29 | 280 | 282 | 272 | 280 | 249,000 | 2,800 |
| 1997-08-28 | 275 | 279 | 273 | 275 | 282,000 | 2,750 |
| 1997-08-27 | 285 | 285 | 276 | 277 | 209,000 | 2,770 |
| 1997-08-26 | 283 | 286 | 280 | 285 | 103,000 | 2,850 |
| 1997-08-25 | 283 | 284 | 280 | 284 | 96,000 | 2,840 |
| 1997-08-22 | 291 | 295 | 281 | 281 | 210,000 | 2,810 |
| 1997-08-21 | 299 | 300 | 285 | 298 | 177,000 | 2,980 |
| 1997-08-20 | 286 | 299 | 285 | 299 | 151,000 | 2,990 |
| 1997-08-19 | 285 | 289 | 282 | 284 | 180,000 | 2,840 |
| 1997-08-18 | 290 | 296 | 281 | 281 | 277,000 | 2,810 |
| 1997-08-15 | 288 | 297 | 286 | 297 | 187,000 | 2,970 |
| 1997-08-14 | 292 | 292 | 286 | 292 | 165,000 | 2,920 |
| 1997-08-13 | 293 | 296 | 285 | 290 | 246,000 | 2,900 |
| 1997-08-12 | 295 | 302 | 290 | 298 | 239,000 | 2,980 |
| 1997-08-11 | 296 | 301 | 290 | 290 | 262,000 | 2,900 |
| 1997-08-08 | 300 | 308 | 295 | 307 | 279,000 | 3,070 |
| 1997-08-07 | 310 | 310 | 303 | 305 | 374,000 | 3,050 |
| 1997-08-06 | 317 | 317 | 306 | 315 | 264,000 | 3,150 |
| 1997-08-05 | 318 | 320 | 310 | 315 | 343,000 | 3,150 |
| 1997-08-04 | 317 | 321 | 306 | 314 | 328,000 | 3,140 |
| 1997-08-01 | 321 | 324 | 315 | 317 | 210,000 | 3,170 |
| 1997-07-31 | 332 | 334 | 328 | 334 | 283,000 | 3,340 |
| 1997-07-30 | 337 | 337 | 333 | 333 | 324,000 | 3,330 |
| 1997-07-29 | 348 | 348 | 335 | 335 | 275,000 | 3,350 |
| 1997-07-28 | 348 | 351 | 334 | 346 | 59,000 | 3,460 |
| 1997-07-25 | 337 | 349 | 335 | 349 | 110,000 | 3,490 |
| 1997-07-24 | 338 | 339 | 333 | 334 | 67,000 | 3,340 |
| 1997-07-23 | 338 | 343 | 333 | 340 | 130,000 | 3,400 |
| 1997-07-22 | 345 | 345 | 338 | 343 | 63,000 | 3,430 |
| 1997-07-18 | 348 | 351 | 344 | 345 | 87,000 | 3,450 |
| 1997-07-17 | 345 | 350 | 335 | 349 | 171,000 | 3,490 |
| 1997-07-16 | 340 | 350 | 335 | 343 | 306,000 | 3,430 |
| 1997-07-15 | 344 | 349 | 332 | 335 | 291,000 | 3,350 |
| 1997-07-14 | 348 | 359 | 343 | 359 | 75,000 | 3,590 |
| 1997-07-11 | 341 | 351 | 337 | 349 | 258,000 | 3,490 |
| 1997-07-10 | 341 | 344 | 335 | 341 | 176,000 | 3,410 |
| 1997-07-09 | 357 | 357 | 337 | 341 | 195,000 | 3,410 |
| 1997-07-08 | 356 | 362 | 356 | 358 | 79,000 | 3,580 |
| 1997-07-07 | 358 | 359 | 353 | 356 | 111,000 | 3,560 |
| 1997-07-04 | 373 | 373 | 362 | 365 | 106,000 | 3,650 |
| 1997-07-03 | 376 | 376 | 369 | 370 | 105,000 | 3,700 |
| 1997-07-02 | 367 | 370 | 364 | 368 | 114,000 | 3,680 |
| 1997-07-01 | 380 | 380 | 361 | 367 | 227,000 | 3,670 |
| 1997-06-30 | 382 | 386 | 376 | 377 | 95,000 | 3,770 |
| 1997-06-27 | 387 | 390 | 382 | 382 | 113,000 | 3,820 |
| 1997-06-26 | 392 | 400 | 386 | 387 | 180,000 | 3,870 |
| 1997-06-25 | 395 | 395 | 391 | 392 | 85,000 | 3,920 |
| 1997-06-24 | 390 | 390 | 382 | 390 | 101,000 | 3,900 |
| 1997-06-23 | 391 | 396 | 391 | 391 | 54,000 | 3,910 |
| 1997-06-20 | 400 | 402 | 390 | 390 | 1,358,000 | 3,900 |
| 1997-06-19 | 402 | 402 | 396 | 400 | 102,000 | 4,000 |
| 1997-06-18 | 399 | 400 | 397 | 397 | 54,000 | 3,970 |
| 1997-06-17 | 401 | 401 | 397 | 398 | 86,000 | 3,980 |
| 1997-06-16 | 402 | 410 | 400 | 400 | 108,000 | 4,000 |
| 1997-06-13 | 413 | 413 | 397 | 397 | 1,256,000 | 3,970 |
| 1997-06-12 | 401 | 414 | 401 | 408 | 157,000 | 4,080 |
| 1997-06-11 | 413 | 413 | 396 | 396 | 148,000 | 3,960 |
| 1997-06-10 | 399 | 414 | 399 | 414 | 150,000 | 4,140 |
| 1997-06-09 | 405 | 408 | 399 | 404 | 84,000 | 4,040 |
| 1997-06-06 | 407 | 410 | 397 | 407 | 129,000 | 4,070 |
| 1997-06-05 | 412 | 412 | 406 | 407 | 72,000 | 4,070 |
| 1997-06-04 | 413 | 413 | 403 | 413 | 95,000 | 4,130 |
| 1997-06-03 | 412 | 415 | 406 | 413 | 199,000 | 4,130 |
| 1997-06-02 | 406 | 410 | 404 | 410 | 219,000 | 4,100 |
| 1997-05-30 | 403 | 408 | 395 | 395 | 140,000 | 3,950 |
| 1997-05-29 | 410 | 410 | 401 | 408 | 184,000 | 4,080 |
| 1997-05-28 | 380 | 410 | 380 | 410 | 243,000 | 4,100 |
| 1997-05-27 | 390 | 392 | 378 | 378 | 107,000 | 3,780 |
| 1997-05-26 | 387 | 392 | 387 | 388 | 70,000 | 3,880 |
| 1997-05-23 | 389 | 394 | 386 | 386 | 206,000 | 3,860 |
| 1997-05-22 | 398 | 401 | 391 | 391 | 155,000 | 3,910 |
| 1997-05-21 | 412 | 414 | 398 | 403 | 182,000 | 4,030 |
| 1997-05-20 | 406 | 415 | 406 | 412 | 231,000 | 4,120 |
| 1997-05-19 | 395 | 406 | 393 | 405 | 223,000 | 4,050 |
| 1997-05-16 | 395 | 401 | 392 | 399 | 356,000 | 3,990 |
| 1997-05-15 | 395 | 397 | 386 | 386 | 396,000 | 3,860 |
| 1997-05-14 | 375 | 385 | 371 | 385 | 102,000 | 3,850 |
| 1997-05-13 | 387 | 395 | 375 | 375 | 287,000 | 3,750 |
| 1997-05-12 | 365 | 387 | 365 | 386 | 342,000 | 3,860 |
| 1997-05-09 | 375 | 375 | 360 | 365 | 415,000 | 3,650 |
| 1997-05-08 | 369 | 376 | 362 | 368 | 103,000 | 3,680 |
| 1997-05-07 | 374 | 380 | 366 | 366 | 254,000 | 3,660 |
| 1997-05-06 | 371 | 380 | 370 | 379 | 280,000 | 3,790 |
| 1997-05-02 | 347 | 364 | 347 | 362 | 101,000 | 3,620 |
| 1997-05-01 | 355 | 368 | 346 | 346 | 253,000 | 3,460 |
| 1997-04-30 | 334 | 355 | 333 | 355 | 192,000 | 3,550 |
| 1997-04-28 | 326 | 330 | 325 | 325 | 72,000 | 3,250 |
| 1997-04-25 | 331 | 335 | 321 | 321 | 166,000 | 3,210 |
| 1997-04-24 | 338 | 346 | 338 | 338 | 114,000 | 3,380 |
| 1997-04-23 | 350 | 355 | 341 | 341 | 165,000 | 3,410 |
| 1997-04-22 | 343 | 346 | 338 | 345 | 200,000 | 3,450 |
| 1997-04-21 | 348 | 349 | 343 | 345 | 160,000 | 3,450 |
| 1997-04-18 | 332 | 345 | 329 | 340 | 167,000 | 3,400 |
| 1997-04-17 | 324 | 330 | 324 | 327 | 164,000 | 3,270 |
| 1997-04-16 | 321 | 325 | 320 | 325 | 130,000 | 3,250 |
| 1997-04-15 | 316 | 319 | 313 | 318 | 155,000 | 3,180 |
| 1997-04-14 | 315 | 319 | 308 | 308 | 95,000 | 3,080 |
| 1997-04-11 | 309 | 320 | 308 | 318 | 523,000 | 3,180 |
| 1997-04-10 | 312 | 324 | 309 | 309 | 184,000 | 3,090 |
| 1997-04-09 | 320 | 320 | 310 | 310 | 196,000 | 3,100 |
| 1997-04-08 | 315 | 326 | 312 | 320 | 125,000 | 3,200 |
| 1997-04-07 | 311 | 320 | 311 | 315 | 252,000 | 3,150 |
| 1997-04-04 | 330 | 334 | 321 | 321 | 303,000 | 3,210 |
| 1997-04-03 | 340 | 345 | 340 | 345 | 109,000 | 3,450 |
| 1997-04-02 | 337 | 343 | 333 | 341 | 221,000 | 3,410 |
| 1997-04-01 | 340 | 340 | 320 | 332 | 376,000 | 3,320 |
| 1997-03-31 | 351 | 358 | 340 | 340 | 189,000 | 3,400 |
| 1997-03-28 | 356 | 364 | 353 | 359 | 123,000 | 3,590 |
| 1997-03-27 | 372 | 372 | 350 | 352 | 492,000 | 3,520 |
| 1997-03-26 | 366 | 369 | 360 | 367 | 162,000 | 3,670 |
| 1997-03-25 | 363 | 376 | 363 | 371 | 264,000 | 3,710 |
| 1997-03-24 | 385 | 385 | 366 | 366 | 364,000 | 3,660 |
| 1997-03-21 | 381 | 385 | 376 | 380 | 91,000 | 3,800 |
| 1997-03-19 | 389 | 390 | 381 | 381 | 130,000 | 3,810 |
| 1997-03-18 | 379 | 393 | 379 | 389 | 306,000 | 3,890 |
| 1997-03-17 | 372 | 375 | 365 | 375 | 154,000 | 3,750 |
| 1997-03-14 | 350 | 370 | 350 | 365 | 1,177,000 | 3,650 |
| 1997-03-13 | 370 | 373 | 370 | 370 | 108,000 | 3,700 |
| 1997-03-12 | 379 | 379 | 370 | 370 | 190,000 | 3,700 |
| 1997-03-11 | 374 | 380 | 374 | 380 | 157,000 | 3,800 |
| 1997-03-10 | 380 | 383 | 373 | 379 | 194,000 | 3,790 |
| 1997-03-07 | 385 | 385 | 375 | 380 | 155,000 | 3,800 |
| 1997-03-06 | 376 | 389 | 373 | 389 | 176,000 | 3,890 |
| 1997-03-05 | 382 | 382 | 372 | 373 | 280,000 | 3,730 |
| 1997-03-04 | 386 | 386 | 377 | 377 | 90,000 | 3,770 |
| 1997-03-03 | 377 | 385 | 376 | 376 | 134,000 | 3,760 |
| 1997-02-28 | 398 | 399 | 376 | 376 | 351,000 | 3,760 |
| 1997-02-27 | 394 | 399 | 394 | 398 | 285,000 | 3,980 |
| 1997-02-26 | 389 | 395 | 386 | 389 | 179,000 | 3,890 |
| 1997-02-25 | 380 | 388 | 379 | 379 | 126,000 | 3,790 |
| 1997-02-24 | 376 | 384 | 375 | 378 | 214,000 | 3,780 |
| 1997-02-21 | 386 | 388 | 370 | 371 | 430,000 | 3,710 |
| 1997-02-20 | 380 | 395 | 380 | 388 | 180,000 | 3,880 |
| 1997-02-19 | 377 | 383 | 371 | 380 | 199,000 | 3,800 |
| 1997-02-18 | 380 | 385 | 376 | 376 | 180,000 | 3,760 |
| 1997-02-17 | 384 | 386 | 380 | 383 | 121,000 | 3,830 |
| 1997-02-14 | 388 | 388 | 380 | 380 | 438,000 | 3,800 |
| 1997-02-13 | 390 | 390 | 383 | 385 | 140,000 | 3,850 |
| 1997-02-12 | 396 | 396 | 381 | 381 | 150,000 | 3,810 |
| 1997-02-10 | 385 | 394 | 380 | 394 | 261,000 | 3,940 |
| 1997-02-07 | 390 | 400 | 381 | 381 | 526,000 | 3,810 |
| 1997-02-06 | 391 | 400 | 385 | 400 | 428,000 | 4,000 |
| 1997-02-05 | 398 | 415 | 385 | 415 | 448,000 | 4,150 |
| 1997-02-04 | 395 | 410 | 395 | 400 | 324,000 | 4,000 |
| 1997-02-03 | 395 | 403 | 389 | 390 | 212,000 | 3,900 |
| 1997-01-31 | 391 | 413 | 390 | 395 | 393,000 | 3,950 |
| 1997-01-30 | 397 | 397 | 385 | 390 | 365,000 | 3,900 |
| 1997-01-29 | 398 | 407 | 379 | 407 | 416,000 | 4,070 |
| 1997-01-28 | 387 | 399 | 385 | 399 | 177,000 | 3,990 |
| 1997-01-27 | 376 | 387 | 370 | 378 | 272,000 | 3,780 |
| 1997-01-24 | 390 | 391 | 375 | 381 | 175,000 | 3,810 |
| 1997-01-23 | 391 | 400 | 391 | 395 | 165,000 | 3,950 |
| 1997-01-22 | 379 | 400 | 373 | 398 | 235,000 | 3,980 |
| 1997-01-21 | 367 | 380 | 367 | 368 | 291,000 | 3,680 |
| 1997-01-20 | 395 | 400 | 360 | 372 | 510,000 | 3,720 |
| 1997-01-17 | 398 | 409 | 390 | 390 | 265,000 | 3,900 |
| 1997-01-16 | 400 | 405 | 395 | 400 | 270,000 | 4,000 |
| 1997-01-14 | 385 | 402 | 385 | 390 | 441,000 | 3,900 |
| 1997-01-13 | 359 | 410 | 357 | 410 | 444,000 | 4,100 |
| 1997-01-10 | 361 | 373 | 350 | 350 | 916,000 | 3,500 |
| 1997-01-09 | 386 | 395 | 373 | 373 | 259,000 | 3,730 |
| 1997-01-08 | 388 | 400 | 384 | 385 | 295,000 | 3,850 |
| 1997-01-07 | 407 | 414 | 393 | 393 | 236,000 | 3,930 |
| 1997-01-06 | 410 | 415 | 410 | 411 | 71,000 | 4,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株