1301 (株)極洋 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 141 | 145 | 140 | 143 | 94,000 | 1,430 |
| 1998-12-29 | 141 | 142 | 140 | 142 | 188,000 | 1,420 |
| 1998-12-28 | 143 | 143 | 140 | 141 | 98,000 | 1,410 |
| 1998-12-25 | 141 | 145 | 141 | 141 | 84,000 | 1,410 |
| 1998-12-24 | 140 | 141 | 138 | 141 | 208,000 | 1,410 |
| 1998-12-22 | 146 | 147 | 140 | 140 | 298,000 | 1,400 |
| 1998-12-21 | 150 | 150 | 146 | 148 | 126,000 | 1,480 |
| 1998-12-18 | 147 | 153 | 147 | 148 | 88,000 | 1,480 |
| 1998-12-17 | 150 | 153 | 146 | 153 | 189,000 | 1,530 |
| 1998-12-16 | 153 | 154 | 149 | 152 | 107,000 | 1,520 |
| 1998-12-15 | 148 | 155 | 147 | 148 | 99,000 | 1,480 |
| 1998-12-14 | 148 | 150 | 148 | 150 | 156,000 | 1,500 |
| 1998-12-11 | 147 | 155 | 147 | 151 | 1,315,000 | 1,510 |
| 1998-12-10 | 159 | 163 | 157 | 157 | 138,000 | 1,570 |
| 1998-12-09 | 158 | 161 | 157 | 161 | 100,000 | 1,610 |
| 1998-12-08 | 162 | 163 | 159 | 160 | 115,000 | 1,600 |
| 1998-12-07 | 162 | 163 | 160 | 163 | 56,000 | 1,630 |
| 1998-12-04 | 158 | 163 | 157 | 163 | 97,000 | 1,630 |
| 1998-12-03 | 161 | 163 | 158 | 162 | 187,000 | 1,620 |
| 1998-12-02 | 164 | 165 | 161 | 165 | 91,000 | 1,650 |
| 1998-12-01 | 161 | 166 | 160 | 164 | 111,000 | 1,640 |
| 1998-11-30 | 161 | 166 | 158 | 166 | 208,000 | 1,660 |
| 1998-11-27 | 162 | 167 | 161 | 161 | 163,000 | 1,610 |
| 1998-11-26 | 165 | 165 | 161 | 162 | 83,000 | 1,620 |
| 1998-11-25 | 166 | 167 | 160 | 165 | 117,000 | 1,650 |
| 1998-11-24 | 168 | 170 | 165 | 170 | 182,000 | 1,700 |
| 1998-11-20 | 168 | 168 | 166 | 168 | 289,000 | 1,680 |
| 1998-11-19 | 161 | 167 | 161 | 163 | 174,000 | 1,630 |
| 1998-11-18 | 163 | 167 | 161 | 165 | 316,000 | 1,650 |
| 1998-11-17 | 162 | 164 | 158 | 161 | 135,000 | 1,610 |
| 1998-11-16 | 165 | 166 | 159 | 165 | 168,000 | 1,650 |
| 1998-11-13 | 160 | 163 | 156 | 163 | 582,000 | 1,630 |
| 1998-11-12 | 160 | 165 | 158 | 158 | 161,000 | 1,580 |
| 1998-11-11 | 162 | 165 | 159 | 165 | 199,000 | 1,650 |
| 1998-11-10 | 159 | 164 | 159 | 160 | 44,000 | 1,600 |
| 1998-11-09 | 162 | 165 | 158 | 164 | 134,000 | 1,640 |
| 1998-11-06 | 160 | 163 | 157 | 157 | 96,000 | 1,570 |
| 1998-11-05 | 168 | 168 | 156 | 156 | 315,000 | 1,560 |
| 1998-11-04 | 165 | 168 | 160 | 168 | 383,000 | 1,680 |
| 1998-11-02 | 162 | 163 | 158 | 163 | 114,000 | 1,630 |
| 1998-10-30 | 162 | 162 | 158 | 162 | 136,000 | 1,620 |
| 1998-10-29 | 160 | 163 | 157 | 162 | 145,000 | 1,620 |
| 1998-10-28 | 159 | 162 | 155 | 157 | 140,000 | 1,570 |
| 1998-10-27 | 161 | 163 | 154 | 161 | 138,000 | 1,610 |
| 1998-10-26 | 154 | 159 | 154 | 156 | 86,000 | 1,560 |
| 1998-10-23 | 162 | 166 | 155 | 159 | 198,000 | 1,590 |
| 1998-10-22 | 163 | 168 | 160 | 165 | 505,000 | 1,650 |
| 1998-10-21 | 160 | 165 | 157 | 165 | 535,000 | 1,650 |
| 1998-10-20 | 159 | 160 | 153 | 160 | 181,000 | 1,600 |
| 1998-10-19 | 154 | 160 | 154 | 159 | 309,000 | 1,590 |
| 1998-10-16 | 156 | 156 | 149 | 154 | 99,000 | 1,540 |
| 1998-10-15 | 157 | 157 | 148 | 152 | 135,000 | 1,520 |
| 1998-10-14 | 156 | 157 | 152 | 157 | 104,000 | 1,570 |
| 1998-10-13 | 160 | 160 | 151 | 151 | 251,000 | 1,510 |
| 1998-10-12 | 153 | 159 | 150 | 159 | 370,000 | 1,590 |
| 1998-10-09 | 140 | 157 | 140 | 156 | 683,000 | 1,560 |
| 1998-10-08 | 153 | 156 | 145 | 145 | 281,000 | 1,450 |
| 1998-10-07 | 147 | 157 | 147 | 153 | 469,000 | 1,530 |
| 1998-10-06 | 145 | 150 | 142 | 147 | 229,000 | 1,470 |
| 1998-10-05 | 143 | 149 | 141 | 145 | 86,000 | 1,450 |
| 1998-10-02 | 139 | 150 | 138 | 149 | 346,000 | 1,490 |
| 1998-10-01 | 140 | 150 | 138 | 141 | 350,000 | 1,410 |
| 1998-09-30 | 148 | 153 | 140 | 140 | 416,000 | 1,400 |
| 1998-09-29 | 154 | 154 | 145 | 147 | 176,000 | 1,470 |
| 1998-09-28 | 155 | 159 | 151 | 158 | 152,000 | 1,580 |
| 1998-09-25 | 155 | 155 | 151 | 151 | 97,000 | 1,510 |
| 1998-09-24 | 160 | 160 | 155 | 159 | 234,000 | 1,590 |
| 1998-09-22 | 155 | 157 | 148 | 157 | 276,000 | 1,570 |
| 1998-09-21 | 153 | 153 | 146 | 146 | 89,000 | 1,460 |
| 1998-09-18 | 146 | 158 | 145 | 156 | 146,000 | 1,560 |
| 1998-09-17 | 154 | 158 | 145 | 145 | 157,000 | 1,450 |
| 1998-09-16 | 158 | 160 | 152 | 152 | 156,000 | 1,520 |
| 1998-09-14 | 151 | 160 | 146 | 159 | 176,000 | 1,590 |
| 1998-09-11 | 160 | 160 | 143 | 151 | 2,561,000 | 1,510 |
| 1998-09-10 | 162 | 162 | 157 | 161 | 280,000 | 1,610 |
| 1998-09-09 | 161 | 163 | 156 | 160 | 330,000 | 1,600 |
| 1998-09-08 | 154 | 168 | 154 | 161 | 596,000 | 1,610 |
| 1998-09-07 | 140 | 154 | 140 | 153 | 452,000 | 1,530 |
| 1998-09-04 | 142 | 146 | 140 | 140 | 221,000 | 1,400 |
| 1998-09-03 | 143 | 146 | 142 | 142 | 115,000 | 1,420 |
| 1998-09-02 | 146 | 156 | 142 | 147 | 239,000 | 1,470 |
| 1998-09-01 | 138 | 155 | 136 | 155 | 307,000 | 1,550 |
| 1998-08-31 | 136 | 150 | 135 | 138 | 321,000 | 1,380 |
| 1998-08-28 | 140 | 145 | 133 | 136 | 624,000 | 1,360 |
| 1998-08-27 | 146 | 146 | 141 | 141 | 455,000 | 1,410 |
| 1998-08-26 | 150 | 151 | 146 | 146 | 293,000 | 1,460 |
| 1998-08-25 | 151 | 153 | 151 | 152 | 116,000 | 1,520 |
| 1998-08-24 | 151 | 158 | 150 | 150 | 197,000 | 1,500 |
| 1998-08-21 | 155 | 160 | 153 | 154 | 95,000 | 1,540 |
| 1998-08-20 | 161 | 161 | 152 | 154 | 139,000 | 1,540 |
| 1998-08-19 | 156 | 161 | 154 | 161 | 125,000 | 1,610 |
| 1998-08-18 | 152 | 156 | 150 | 151 | 229,000 | 1,510 |
| 1998-08-17 | 155 | 155 | 146 | 147 | 361,000 | 1,470 |
| 1998-08-14 | 153 | 158 | 151 | 155 | 579,000 | 1,550 |
| 1998-08-13 | 156 | 159 | 153 | 158 | 105,000 | 1,580 |
| 1998-08-12 | 151 | 159 | 151 | 157 | 260,000 | 1,570 |
| 1998-08-11 | 158 | 160 | 151 | 151 | 243,000 | 1,510 |
| 1998-08-10 | 162 | 162 | 152 | 153 | 313,000 | 1,530 |
| 1998-08-07 | 167 | 169 | 162 | 162 | 188,000 | 1,620 |
| 1998-08-06 | 168 | 170 | 166 | 166 | 139,000 | 1,660 |
| 1998-08-05 | 167 | 170 | 164 | 170 | 208,000 | 1,700 |
| 1998-08-04 | 167 | 175 | 166 | 166 | 102,000 | 1,660 |
| 1998-08-03 | 172 | 172 | 168 | 169 | 143,000 | 1,690 |
| 1998-07-31 | 175 | 177 | 170 | 170 | 115,000 | 1,700 |
| 1998-07-30 | 170 | 175 | 170 | 170 | 171,000 | 1,700 |
| 1998-07-29 | 170 | 176 | 170 | 173 | 155,000 | 1,730 |
| 1998-07-28 | 173 | 176 | 168 | 170 | 176,000 | 1,700 |
| 1998-07-27 | 175 | 179 | 168 | 168 | 262,000 | 1,680 |
| 1998-07-24 | 170 | 179 | 170 | 178 | 260,000 | 1,780 |
| 1998-07-23 | 173 | 177 | 170 | 174 | 252,000 | 1,740 |
| 1998-07-22 | 175 | 179 | 172 | 173 | 200,000 | 1,730 |
| 1998-07-21 | 185 | 187 | 175 | 175 | 279,000 | 1,750 |
| 1998-07-17 | 177 | 182 | 175 | 175 | 264,000 | 1,750 |
| 1998-07-16 | 179 | 184 | 175 | 183 | 304,000 | 1,830 |
| 1998-07-15 | 188 | 190 | 175 | 175 | 332,000 | 1,750 |
| 1998-07-14 | 185 | 187 | 180 | 183 | 296,000 | 1,830 |
| 1998-07-13 | 165 | 185 | 160 | 185 | 396,000 | 1,850 |
| 1998-07-10 | 186 | 186 | 162 | 162 | 953,000 | 1,620 |
| 1998-07-09 | 180 | 185 | 177 | 185 | 332,000 | 1,850 |
| 1998-07-08 | 183 | 192 | 175 | 177 | 383,000 | 1,770 |
| 1998-07-07 | 210 | 214 | 181 | 188 | 1,067,000 | 1,880 |
| 1998-07-06 | 177 | 208 | 177 | 205 | 1,707,000 | 2,050 |
| 1998-07-03 | 167 | 177 | 164 | 172 | 412,000 | 1,720 |
| 1998-07-02 | 172 | 180 | 169 | 172 | 737,000 | 1,720 |
| 1998-07-01 | 158 | 163 | 155 | 161 | 378,000 | 1,610 |
| 1998-06-30 | 148 | 156 | 148 | 155 | 334,000 | 1,550 |
| 1998-06-29 | 140 | 147 | 139 | 143 | 133,000 | 1,430 |
| 1998-06-26 | 140 | 143 | 136 | 138 | 297,000 | 1,380 |
| 1998-06-25 | 143 | 144 | 140 | 140 | 236,000 | 1,400 |
| 1998-06-24 | 148 | 148 | 143 | 143 | 119,000 | 1,430 |
| 1998-06-23 | 150 | 150 | 143 | 143 | 170,000 | 1,430 |
| 1998-06-22 | 150 | 154 | 147 | 147 | 171,000 | 1,470 |
| 1998-06-19 | 158 | 159 | 152 | 153 | 148,000 | 1,530 |
| 1998-06-18 | 160 | 160 | 147 | 153 | 467,000 | 1,530 |
| 1998-06-17 | 143 | 148 | 141 | 141 | 172,000 | 1,410 |
| 1998-06-16 | 140 | 146 | 140 | 141 | 220,000 | 1,410 |
| 1998-06-15 | 147 | 147 | 140 | 141 | 266,000 | 1,410 |
| 1998-06-12 | 147 | 148 | 142 | 143 | 1,166,000 | 1,430 |
| 1998-06-11 | 150 | 151 | 147 | 147 | 434,000 | 1,470 |
| 1998-06-10 | 151 | 152 | 150 | 150 | 316,000 | 1,500 |
| 1998-06-09 | 151 | 153 | 151 | 153 | 189,000 | 1,530 |
| 1998-06-08 | 151 | 153 | 151 | 151 | 86,000 | 1,510 |
| 1998-06-05 | 156 | 156 | 150 | 151 | 172,000 | 1,510 |
| 1998-06-04 | 151 | 158 | 151 | 156 | 87,000 | 1,560 |
| 1998-06-03 | 152 | 155 | 150 | 150 | 346,000 | 1,500 |
| 1998-06-02 | 153 | 155 | 152 | 153 | 200,000 | 1,530 |
| 1998-06-01 | 154 | 158 | 152 | 152 | 196,000 | 1,520 |
| 1998-05-29 | 155 | 155 | 152 | 153 | 240,000 | 1,530 |
| 1998-05-28 | 153 | 160 | 153 | 155 | 148,000 | 1,550 |
| 1998-05-27 | 158 | 161 | 151 | 152 | 343,000 | 1,520 |
| 1998-05-26 | 161 | 166 | 158 | 159 | 133,000 | 1,590 |
| 1998-05-25 | 161 | 164 | 157 | 159 | 167,000 | 1,590 |
| 1998-05-22 | 165 | 170 | 162 | 162 | 213,000 | 1,620 |
| 1998-05-21 | 162 | 173 | 162 | 166 | 126,000 | 1,660 |
| 1998-05-20 | 162 | 169 | 158 | 162 | 202,000 | 1,620 |
| 1998-05-19 | 156 | 164 | 150 | 160 | 160,000 | 1,600 |
| 1998-05-18 | 155 | 160 | 147 | 160 | 221,000 | 1,600 |
| 1998-05-15 | 157 | 160 | 155 | 155 | 353,000 | 1,550 |
| 1998-05-14 | 161 | 163 | 158 | 158 | 212,000 | 1,580 |
| 1998-05-13 | 161 | 165 | 160 | 160 | 216,000 | 1,600 |
| 1998-05-12 | 169 | 170 | 162 | 162 | 265,000 | 1,620 |
| 1998-05-11 | 171 | 176 | 166 | 169 | 98,000 | 1,690 |
| 1998-05-08 | 156 | 170 | 156 | 170 | 857,000 | 1,700 |
| 1998-05-07 | 164 | 169 | 160 | 161 | 280,000 | 1,610 |
| 1998-05-06 | 171 | 173 | 162 | 165 | 446,000 | 1,650 |
| 1998-05-01 | 175 | 176 | 172 | 173 | 208,000 | 1,730 |
| 1998-04-30 | 176 | 179 | 171 | 174 | 169,000 | 1,740 |
| 1998-04-28 | 179 | 179 | 171 | 171 | 367,000 | 1,710 |
| 1998-04-27 | 187 | 187 | 176 | 177 | 338,000 | 1,770 |
| 1998-04-24 | 187 | 197 | 186 | 187 | 151,000 | 1,870 |
| 1998-04-23 | 190 | 198 | 185 | 185 | 202,000 | 1,850 |
| 1998-04-22 | 186 | 188 | 185 | 185 | 250,000 | 1,850 |
| 1998-04-21 | 190 | 194 | 185 | 186 | 279,000 | 1,860 |
| 1998-04-20 | 193 | 193 | 190 | 193 | 250,000 | 1,930 |
| 1998-04-17 | 190 | 204 | 188 | 194 | 405,000 | 1,940 |
| 1998-04-16 | 206 | 206 | 194 | 194 | 320,000 | 1,940 |
| 1998-04-15 | 203 | 208 | 200 | 201 | 64,000 | 2,010 |
| 1998-04-14 | 207 | 207 | 197 | 200 | 115,000 | 2,000 |
| 1998-04-13 | 205 | 208 | 204 | 204 | 101,000 | 2,040 |
| 1998-04-10 | 215 | 215 | 203 | 205 | 276,000 | 2,050 |
| 1998-04-09 | 213 | 218 | 205 | 215 | 142,000 | 2,150 |
| 1998-04-08 | 213 | 219 | 208 | 216 | 125,000 | 2,160 |
| 1998-04-07 | 205 | 215 | 197 | 215 | 166,000 | 2,150 |
| 1998-04-06 | 193 | 200 | 190 | 197 | 271,000 | 1,970 |
| 1998-04-03 | 195 | 199 | 190 | 190 | 295,000 | 1,900 |
| 1998-04-02 | 195 | 205 | 190 | 190 | 571,000 | 1,900 |
| 1998-04-01 | 201 | 205 | 200 | 201 | 293,000 | 2,010 |
| 1998-03-31 | 204 | 222 | 203 | 220 | 435,000 | 2,200 |
| 1998-03-30 | 230 | 235 | 200 | 200 | 308,000 | 2,000 |
| 1998-03-27 | 236 | 242 | 223 | 223 | 135,000 | 2,230 |
| 1998-03-26 | 230 | 242 | 230 | 241 | 266,000 | 2,410 |
| 1998-03-25 | 227 | 234 | 227 | 232 | 242,000 | 2,320 |
| 1998-03-24 | 232 | 237 | 225 | 226 | 369,000 | 2,260 |
| 1998-03-23 | 247 | 249 | 234 | 237 | 294,000 | 2,370 |
| 1998-03-20 | 232 | 244 | 231 | 242 | 258,000 | 2,420 |
| 1998-03-19 | 240 | 245 | 232 | 235 | 95,000 | 2,350 |
| 1998-03-18 | 243 | 243 | 231 | 231 | 203,000 | 2,310 |
| 1998-03-17 | 245 | 249 | 237 | 240 | 79,000 | 2,400 |
| 1998-03-16 | 246 | 248 | 237 | 237 | 62,000 | 2,370 |
| 1998-03-13 | 234 | 251 | 234 | 251 | 874,000 | 2,510 |
| 1998-03-12 | 240 | 244 | 237 | 237 | 143,000 | 2,370 |
| 1998-03-11 | 245 | 245 | 239 | 242 | 208,000 | 2,420 |
| 1998-03-10 | 243 | 248 | 237 | 241 | 131,000 | 2,410 |
| 1998-03-09 | 249 | 254 | 241 | 242 | 387,000 | 2,420 |
| 1998-03-06 | 236 | 247 | 235 | 246 | 217,000 | 2,460 |
| 1998-03-05 | 237 | 241 | 236 | 236 | 155,000 | 2,360 |
| 1998-03-04 | 245 | 247 | 236 | 244 | 199,000 | 2,440 |
| 1998-03-03 | 248 | 253 | 243 | 250 | 319,000 | 2,500 |
| 1998-03-02 | 235 | 255 | 235 | 254 | 623,000 | 2,540 |
| 1998-02-27 | 228 | 233 | 225 | 233 | 118,000 | 2,330 |
| 1998-02-26 | 215 | 229 | 210 | 223 | 165,000 | 2,230 |
| 1998-02-25 | 211 | 220 | 201 | 220 | 266,000 | 2,200 |
| 1998-02-24 | 230 | 230 | 215 | 219 | 300,000 | 2,190 |
| 1998-02-23 | 231 | 234 | 226 | 228 | 57,000 | 2,280 |
| 1998-02-20 | 228 | 239 | 220 | 239 | 152,000 | 2,390 |
| 1998-02-19 | 226 | 235 | 222 | 223 | 179,000 | 2,230 |
| 1998-02-18 | 227 | 233 | 220 | 221 | 100,000 | 2,210 |
| 1998-02-17 | 221 | 230 | 218 | 230 | 75,000 | 2,300 |
| 1998-02-16 | 225 | 227 | 222 | 226 | 110,000 | 2,260 |
| 1998-02-13 | 250 | 250 | 225 | 230 | 595,000 | 2,300 |
| 1998-02-12 | 245 | 247 | 238 | 245 | 315,000 | 2,450 |
| 1998-02-10 | 239 | 243 | 236 | 243 | 193,000 | 2,430 |
| 1998-02-09 | 241 | 241 | 231 | 235 | 105,000 | 2,350 |
| 1998-02-06 | 235 | 239 | 228 | 238 | 541,000 | 2,380 |
| 1998-02-05 | 216 | 234 | 216 | 230 | 360,000 | 2,300 |
| 1998-02-04 | 229 | 229 | 217 | 221 | 119,000 | 2,210 |
| 1998-02-03 | 230 | 234 | 226 | 227 | 192,000 | 2,270 |
| 1998-02-02 | 217 | 223 | 214 | 220 | 267,000 | 2,200 |
| 1998-01-30 | 231 | 237 | 212 | 213 | 388,000 | 2,130 |
| 1998-01-29 | 255 | 265 | 231 | 244 | 634,000 | 2,440 |
| 1998-01-28 | 234 | 252 | 229 | 250 | 1,140,000 | 2,500 |
| 1998-01-27 | 210 | 215 | 202 | 214 | 356,000 | 2,140 |
| 1998-01-26 | 191 | 213 | 191 | 206 | 517,000 | 2,060 |
| 1998-01-23 | 185 | 196 | 185 | 185 | 359,000 | 1,850 |
| 1998-01-22 | 191 | 195 | 180 | 185 | 337,000 | 1,850 |
| 1998-01-21 | 185 | 194 | 185 | 194 | 393,000 | 1,940 |
| 1998-01-20 | 178 | 183 | 175 | 181 | 299,000 | 1,810 |
| 1998-01-19 | 175 | 180 | 172 | 179 | 258,000 | 1,790 |
| 1998-01-16 | 153 | 178 | 153 | 170 | 386,000 | 1,700 |
| 1998-01-14 | 150 | 153 | 148 | 150 | 249,000 | 1,500 |
| 1998-01-13 | 148 | 149 | 142 | 147 | 123,000 | 1,470 |
| 1998-01-12 | 140 | 147 | 138 | 143 | 132,000 | 1,430 |
| 1998-01-09 | 136 | 150 | 133 | 150 | 291,000 | 1,500 |
| 1998-01-08 | 138 | 155 | 138 | 140 | 343,000 | 1,400 |
| 1998-01-07 | 135 | 145 | 135 | 140 | 203,000 | 1,400 |
| 1998-01-06 | 139 | 151 | 135 | 138 | 295,000 | 1,380 |
| 1998-01-05 | 138 | 147 | 135 | 137 | 176,000 | 1,370 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
