1301 (株)極洋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 135 | 138 | 135 | 135 | 148,000 | 1,350 |
| 1999-12-29 | 137 | 140 | 135 | 135 | 313,000 | 1,350 |
| 1999-12-28 | 150 | 151 | 136 | 137 | 276,000 | 1,370 |
| 1999-12-27 | 141 | 145 | 139 | 145 | 109,000 | 1,450 |
| 1999-12-24 | 138 | 144 | 138 | 144 | 153,000 | 1,440 |
| 1999-12-22 | 138 | 150 | 135 | 138 | 680,000 | 1,380 |
| 1999-12-21 | 145 | 145 | 136 | 136 | 406,000 | 1,360 |
| 1999-12-20 | 151 | 151 | 149 | 150 | 148,000 | 1,500 |
| 1999-12-17 | 151 | 153 | 145 | 145 | 372,000 | 1,450 |
| 1999-12-16 | 150 | 154 | 150 | 151 | 122,000 | 1,510 |
| 1999-12-15 | 156 | 156 | 151 | 151 | 212,000 | 1,510 |
| 1999-12-14 | 158 | 158 | 155 | 157 | 198,000 | 1,570 |
| 1999-12-13 | 165 | 165 | 158 | 159 | 224,000 | 1,590 |
| 1999-12-10 | 173 | 180 | 165 | 165 | 2,857,000 | 1,650 |
| 1999-12-09 | 161 | 167 | 160 | 165 | 572,000 | 1,650 |
| 1999-12-08 | 159 | 165 | 156 | 161 | 453,000 | 1,610 |
| 1999-12-07 | 154 | 163 | 153 | 156 | 443,000 | 1,560 |
| 1999-12-06 | 155 | 160 | 151 | 159 | 376,000 | 1,590 |
| 1999-12-03 | 154 | 157 | 152 | 153 | 483,000 | 1,530 |
| 1999-12-02 | 153 | 153 | 147 | 148 | 285,000 | 1,480 |
| 1999-12-01 | 145 | 155 | 144 | 145 | 452,000 | 1,450 |
| 1999-11-30 | 144 | 145 | 140 | 145 | 194,000 | 1,450 |
| 1999-11-29 | 138 | 141 | 136 | 141 | 226,000 | 1,410 |
| 1999-11-26 | 134 | 137 | 133 | 136 | 227,000 | 1,360 |
| 1999-11-25 | 136 | 136 | 134 | 134 | 216,000 | 1,340 |
| 1999-11-24 | 135 | 138 | 135 | 136 | 207,000 | 1,360 |
| 1999-11-22 | 136 | 139 | 135 | 139 | 269,000 | 1,390 |
| 1999-11-19 | 140 | 140 | 134 | 134 | 448,000 | 1,340 |
| 1999-11-18 | 138 | 140 | 131 | 135 | 436,000 | 1,350 |
| 1999-11-17 | 129 | 138 | 128 | 138 | 481,000 | 1,380 |
| 1999-11-16 | 127 | 131 | 127 | 128 | 452,000 | 1,280 |
| 1999-11-15 | 140 | 140 | 127 | 127 | 335,000 | 1,270 |
| 1999-11-12 | 137 | 143 | 135 | 135 | 598,000 | 1,350 |
| 1999-11-11 | 144 | 150 | 140 | 140 | 323,000 | 1,400 |
| 1999-11-10 | 150 | 152 | 147 | 147 | 262,000 | 1,470 |
| 1999-11-09 | 150 | 156 | 148 | 150 | 299,000 | 1,500 |
| 1999-11-08 | 146 | 150 | 142 | 150 | 129,000 | 1,500 |
| 1999-11-05 | 146 | 149 | 144 | 145 | 195,000 | 1,450 |
| 1999-11-04 | 145 | 154 | 145 | 149 | 195,000 | 1,490 |
| 1999-11-02 | 141 | 147 | 140 | 147 | 118,000 | 1,470 |
| 1999-11-01 | 143 | 146 | 140 | 144 | 141,000 | 1,440 |
| 1999-10-29 | 143 | 147 | 143 | 144 | 136,000 | 1,440 |
| 1999-10-28 | 147 | 148 | 142 | 142 | 190,000 | 1,420 |
| 1999-10-27 | 147 | 147 | 142 | 142 | 196,000 | 1,420 |
| 1999-10-26 | 147 | 151 | 147 | 147 | 144,000 | 1,470 |
| 1999-10-25 | 145 | 150 | 145 | 147 | 137,000 | 1,470 |
| 1999-10-22 | 148 | 151 | 145 | 145 | 273,000 | 1,450 |
| 1999-10-21 | 154 | 154 | 147 | 149 | 283,000 | 1,490 |
| 1999-10-20 | 151 | 158 | 150 | 153 | 481,000 | 1,530 |
| 1999-10-19 | 154 | 154 | 150 | 151 | 207,000 | 1,510 |
| 1999-10-18 | 152 | 159 | 151 | 151 | 295,000 | 1,510 |
| 1999-10-15 | 154 | 154 | 150 | 152 | 289,000 | 1,520 |
| 1999-10-14 | 151 | 154 | 149 | 150 | 177,000 | 1,500 |
| 1999-10-13 | 153 | 160 | 150 | 151 | 152,000 | 1,510 |
| 1999-10-12 | 160 | 160 | 157 | 157 | 123,000 | 1,570 |
| 1999-10-08 | 160 | 160 | 152 | 157 | 652,000 | 1,570 |
| 1999-10-07 | 149 | 157 | 149 | 157 | 262,000 | 1,570 |
| 1999-10-06 | 149 | 149 | 147 | 148 | 83,000 | 1,480 |
| 1999-10-05 | 150 | 151 | 148 | 148 | 129,000 | 1,480 |
| 1999-10-04 | 148 | 152 | 147 | 147 | 295,000 | 1,470 |
| 1999-10-01 | 151 | 151 | 148 | 148 | 237,000 | 1,480 |
| 1999-09-30 | 150 | 152 | 148 | 151 | 178,000 | 1,510 |
| 1999-09-29 | 152 | 152 | 149 | 150 | 134,000 | 1,500 |
| 1999-09-28 | 150 | 152 | 148 | 149 | 153,000 | 1,490 |
| 1999-09-27 | 149 | 150 | 146 | 147 | 254,000 | 1,470 |
| 1999-09-24 | 153 | 154 | 146 | 148 | 410,000 | 1,480 |
| 1999-09-22 | 150 | 154 | 149 | 149 | 179,000 | 1,490 |
| 1999-09-21 | 150 | 156 | 149 | 156 | 148,000 | 1,560 |
| 1999-09-20 | 154 | 156 | 149 | 149 | 121,000 | 1,490 |
| 1999-09-17 | 149 | 156 | 148 | 149 | 351,000 | 1,490 |
| 1999-09-16 | 153 | 154 | 146 | 148 | 340,000 | 1,480 |
| 1999-09-14 | 153 | 159 | 153 | 157 | 176,000 | 1,570 |
| 1999-09-13 | 162 | 162 | 156 | 160 | 209,000 | 1,600 |
| 1999-09-10 | 153 | 163 | 153 | 162 | 1,806,000 | 1,620 |
| 1999-09-09 | 163 | 163 | 161 | 163 | 76,000 | 1,630 |
| 1999-09-08 | 164 | 164 | 161 | 161 | 136,000 | 1,610 |
| 1999-09-07 | 163 | 165 | 162 | 163 | 93,000 | 1,630 |
| 1999-09-06 | 162 | 165 | 162 | 162 | 94,000 | 1,620 |
| 1999-09-03 | 162 | 164 | 162 | 163 | 122,000 | 1,630 |
| 1999-09-02 | 162 | 163 | 162 | 162 | 183,000 | 1,620 |
| 1999-09-01 | 165 | 165 | 161 | 164 | 98,000 | 1,640 |
| 1999-08-31 | 163 | 165 | 160 | 165 | 197,000 | 1,650 |
| 1999-08-30 | 160 | 165 | 158 | 162 | 91,000 | 1,620 |
| 1999-08-27 | 162 | 162 | 157 | 160 | 320,000 | 1,600 |
| 1999-08-26 | 162 | 163 | 160 | 161 | 164,000 | 1,610 |
| 1999-08-25 | 166 | 166 | 161 | 163 | 208,000 | 1,630 |
| 1999-08-24 | 163 | 169 | 163 | 163 | 125,000 | 1,630 |
| 1999-08-23 | 171 | 172 | 160 | 160 | 396,000 | 1,600 |
| 1999-08-20 | 168 | 173 | 164 | 166 | 254,000 | 1,660 |
| 1999-08-19 | 157 | 165 | 157 | 158 | 130,000 | 1,580 |
| 1999-08-18 | 161 | 164 | 156 | 157 | 179,000 | 1,570 |
| 1999-08-17 | 162 | 167 | 159 | 160 | 347,000 | 1,600 |
| 1999-08-16 | 157 | 172 | 157 | 172 | 164,000 | 1,720 |
| 1999-08-13 | 159 | 160 | 155 | 155 | 571,000 | 1,550 |
| 1999-08-12 | 161 | 161 | 158 | 159 | 82,000 | 1,590 |
| 1999-08-11 | 156 | 161 | 156 | 161 | 123,000 | 1,610 |
| 1999-08-10 | 157 | 161 | 155 | 157 | 139,000 | 1,570 |
| 1999-08-09 | 159 | 162 | 157 | 157 | 118,000 | 1,570 |
| 1999-08-06 | 157 | 159 | 155 | 157 | 351,000 | 1,570 |
| 1999-08-05 | 161 | 164 | 156 | 161 | 275,000 | 1,610 |
| 1999-08-04 | 167 | 167 | 161 | 164 | 222,000 | 1,640 |
| 1999-08-03 | 170 | 171 | 162 | 167 | 284,000 | 1,670 |
| 1999-08-02 | 170 | 174 | 170 | 170 | 134,000 | 1,700 |
| 1999-07-30 | 172 | 174 | 171 | 171 | 215,000 | 1,710 |
| 1999-07-29 | 175 | 177 | 173 | 173 | 212,000 | 1,730 |
| 1999-07-28 | 176 | 180 | 173 | 173 | 227,000 | 1,730 |
| 1999-07-27 | 175 | 181 | 175 | 178 | 135,000 | 1,780 |
| 1999-07-26 | 175 | 178 | 174 | 175 | 101,000 | 1,750 |
| 1999-07-23 | 176 | 177 | 172 | 177 | 211,000 | 1,770 |
| 1999-07-22 | 183 | 184 | 173 | 178 | 188,000 | 1,780 |
| 1999-07-21 | 183 | 186 | 182 | 182 | 209,000 | 1,820 |
| 1999-07-19 | 172 | 183 | 172 | 183 | 161,000 | 1,830 |
| 1999-07-16 | 175 | 176 | 170 | 172 | 495,000 | 1,720 |
| 1999-07-15 | 178 | 179 | 175 | 175 | 365,000 | 1,750 |
| 1999-07-14 | 180 | 182 | 178 | 178 | 290,000 | 1,780 |
| 1999-07-13 | 180 | 186 | 176 | 178 | 289,000 | 1,780 |
| 1999-07-12 | 180 | 185 | 176 | 185 | 193,000 | 1,850 |
| 1999-07-09 | 175 | 192 | 175 | 180 | 833,000 | 1,800 |
| 1999-07-08 | 181 | 181 | 176 | 176 | 284,000 | 1,760 |
| 1999-07-07 | 181 | 183 | 180 | 180 | 235,000 | 1,800 |
| 1999-07-06 | 181 | 183 | 180 | 181 | 465,000 | 1,810 |
| 1999-07-05 | 183 | 185 | 181 | 181 | 317,000 | 1,810 |
| 1999-07-02 | 186 | 188 | 181 | 181 | 332,000 | 1,810 |
| 1999-07-01 | 196 | 196 | 185 | 185 | 210,000 | 1,850 |
| 1999-06-30 | 190 | 190 | 185 | 185 | 173,000 | 1,850 |
| 1999-06-29 | 190 | 192 | 186 | 186 | 88,000 | 1,860 |
| 1999-06-28 | 190 | 191 | 188 | 190 | 111,000 | 1,900 |
| 1999-06-25 | 187 | 193 | 185 | 185 | 125,000 | 1,850 |
| 1999-06-24 | 189 | 194 | 187 | 187 | 159,000 | 1,870 |
| 1999-06-23 | 195 | 196 | 189 | 190 | 263,000 | 1,900 |
| 1999-06-22 | 195 | 198 | 190 | 192 | 246,000 | 1,920 |
| 1999-06-21 | 199 | 199 | 193 | 198 | 219,000 | 1,980 |
| 1999-06-18 | 195 | 199 | 195 | 195 | 228,000 | 1,950 |
| 1999-06-17 | 195 | 200 | 192 | 193 | 547,000 | 1,930 |
| 1999-06-16 | 187 | 195 | 187 | 190 | 363,000 | 1,900 |
| 1999-06-15 | 191 | 195 | 185 | 187 | 177,000 | 1,870 |
| 1999-06-14 | 182 | 195 | 182 | 189 | 643,000 | 1,890 |
| 1999-06-11 | 184 | 194 | 184 | 186 | 2,721,000 | 1,860 |
| 1999-06-10 | 189 | 195 | 186 | 194 | 317,000 | 1,940 |
| 1999-06-09 | 178 | 190 | 178 | 190 | 230,000 | 1,900 |
| 1999-06-08 | 181 | 185 | 176 | 181 | 145,000 | 1,810 |
| 1999-06-07 | 183 | 185 | 183 | 185 | 233,000 | 1,850 |
| 1999-06-04 | 175 | 183 | 175 | 183 | 143,000 | 1,830 |
| 1999-06-03 | 179 | 179 | 173 | 177 | 125,000 | 1,770 |
| 1999-06-02 | 175 | 180 | 175 | 180 | 106,000 | 1,800 |
| 1999-06-01 | 174 | 185 | 171 | 184 | 256,000 | 1,840 |
| 1999-05-31 | 170 | 176 | 170 | 175 | 252,000 | 1,750 |
| 1999-05-28 | 176 | 180 | 173 | 176 | 324,000 | 1,760 |
| 1999-05-27 | 182 | 186 | 176 | 186 | 249,000 | 1,860 |
| 1999-05-26 | 180 | 186 | 180 | 184 | 226,000 | 1,840 |
| 1999-05-25 | 180 | 188 | 177 | 179 | 215,000 | 1,790 |
| 1999-05-24 | 180 | 189 | 180 | 181 | 158,000 | 1,810 |
| 1999-05-21 | 183 | 184 | 179 | 180 | 251,000 | 1,800 |
| 1999-05-20 | 181 | 186 | 178 | 178 | 439,000 | 1,780 |
| 1999-05-19 | 189 | 189 | 178 | 180 | 688,000 | 1,800 |
| 1999-05-18 | 200 | 208 | 192 | 193 | 653,000 | 1,930 |
| 1999-05-17 | 208 | 215 | 195 | 203 | 1,751,000 | 2,030 |
| 1999-05-14 | 192 | 218 | 190 | 218 | 3,276,000 | 2,180 |
| 1999-05-13 | 185 | 194 | 185 | 189 | 1,218,000 | 1,890 |
| 1999-05-12 | 178 | 189 | 178 | 185 | 1,381,000 | 1,850 |
| 1999-05-11 | 179 | 179 | 175 | 175 | 231,000 | 1,750 |
| 1999-05-10 | 175 | 178 | 171 | 178 | 177,000 | 1,780 |
| 1999-05-07 | 170 | 175 | 170 | 170 | 297,000 | 1,700 |
| 1999-05-06 | 171 | 176 | 166 | 176 | 247,000 | 1,760 |
| 1999-04-30 | 166 | 168 | 165 | 166 | 175,000 | 1,660 |
| 1999-04-28 | 172 | 173 | 166 | 168 | 174,000 | 1,680 |
| 1999-04-27 | 172 | 173 | 171 | 171 | 134,000 | 1,710 |
| 1999-04-26 | 172 | 175 | 171 | 171 | 153,000 | 1,710 |
| 1999-04-23 | 172 | 174 | 168 | 174 | 223,000 | 1,740 |
| 1999-04-22 | 170 | 172 | 166 | 172 | 178,000 | 1,720 |
| 1999-04-21 | 168 | 170 | 168 | 170 | 115,000 | 1,700 |
| 1999-04-20 | 172 | 172 | 167 | 170 | 304,000 | 1,700 |
| 1999-04-19 | 168 | 170 | 167 | 167 | 216,000 | 1,670 |
| 1999-04-16 | 167 | 173 | 167 | 171 | 174,000 | 1,710 |
| 1999-04-15 | 168 | 171 | 167 | 167 | 271,000 | 1,670 |
| 1999-04-14 | 170 | 173 | 167 | 167 | 311,000 | 1,670 |
| 1999-04-13 | 172 | 174 | 169 | 169 | 172,000 | 1,690 |
| 1999-04-12 | 165 | 175 | 165 | 167 | 179,000 | 1,670 |
| 1999-04-09 | 180 | 180 | 170 | 170 | 1,551,000 | 1,700 |
| 1999-04-08 | 166 | 171 | 165 | 166 | 320,000 | 1,660 |
| 1999-04-07 | 165 | 169 | 164 | 165 | 229,000 | 1,650 |
| 1999-04-06 | 170 | 170 | 163 | 163 | 299,000 | 1,630 |
| 1999-04-05 | 160 | 170 | 160 | 169 | 537,000 | 1,690 |
| 1999-04-02 | 157 | 161 | 153 | 158 | 128,000 | 1,580 |
| 1999-04-01 | 153 | 162 | 153 | 162 | 281,000 | 1,620 |
| 1999-03-31 | 157 | 160 | 152 | 155 | 225,000 | 1,550 |
| 1999-03-30 | 158 | 160 | 151 | 152 | 364,000 | 1,520 |
| 1999-03-29 | 165 | 165 | 155 | 155 | 92,000 | 1,550 |
| 1999-03-26 | 167 | 167 | 153 | 159 | 215,000 | 1,590 |
| 1999-03-25 | 157 | 164 | 155 | 164 | 339,000 | 1,640 |
| 1999-03-24 | 154 | 160 | 149 | 149 | 227,000 | 1,490 |
| 1999-03-23 | 161 | 164 | 152 | 153 | 387,000 | 1,530 |
| 1999-03-19 | 158 | 166 | 156 | 166 | 623,000 | 1,660 |
| 1999-03-18 | 166 | 167 | 144 | 157 | 761,000 | 1,570 |
| 1999-03-17 | 172 | 175 | 165 | 167 | 695,000 | 1,670 |
| 1999-03-16 | 179 | 180 | 168 | 176 | 1,649,000 | 1,760 |
| 1999-03-15 | 152 | 179 | 152 | 175 | 2,519,000 | 1,750 |
| 1999-03-12 | 145 | 154 | 145 | 150 | 1,879,000 | 1,500 |
| 1999-03-11 | 152 | 154 | 147 | 150 | 467,000 | 1,500 |
| 1999-03-10 | 144 | 152 | 143 | 152 | 305,000 | 1,520 |
| 1999-03-09 | 145 | 149 | 145 | 149 | 150,000 | 1,490 |
| 1999-03-08 | 149 | 152 | 146 | 150 | 229,000 | 1,500 |
| 1999-03-05 | 142 | 152 | 141 | 143 | 427,000 | 1,430 |
| 1999-03-04 | 141 | 144 | 140 | 140 | 147,000 | 1,400 |
| 1999-03-03 | 139 | 146 | 139 | 144 | 83,000 | 1,440 |
| 1999-03-02 | 148 | 148 | 139 | 139 | 253,000 | 1,390 |
| 1999-03-01 | 141 | 145 | 141 | 143 | 105,000 | 1,430 |
| 1999-02-26 | 140 | 144 | 140 | 144 | 87,000 | 1,440 |
| 1999-02-25 | 143 | 144 | 139 | 141 | 288,000 | 1,410 |
| 1999-02-24 | 145 | 146 | 143 | 143 | 98,000 | 1,430 |
| 1999-02-23 | 144 | 150 | 144 | 146 | 117,000 | 1,460 |
| 1999-02-22 | 145 | 148 | 142 | 143 | 121,000 | 1,430 |
| 1999-02-19 | 144 | 145 | 141 | 141 | 107,000 | 1,410 |
| 1999-02-18 | 147 | 147 | 143 | 146 | 78,000 | 1,460 |
| 1999-02-17 | 152 | 152 | 144 | 145 | 137,000 | 1,450 |
| 1999-02-16 | 148 | 153 | 148 | 152 | 124,000 | 1,520 |
| 1999-02-15 | 148 | 150 | 148 | 148 | 89,000 | 1,480 |
| 1999-02-12 | 145 | 151 | 145 | 145 | 251,000 | 1,450 |
| 1999-02-10 | 144 | 150 | 144 | 150 | 92,000 | 1,500 |
| 1999-02-09 | 152 | 152 | 145 | 145 | 65,000 | 1,450 |
| 1999-02-08 | 145 | 150 | 145 | 147 | 76,000 | 1,470 |
| 1999-02-05 | 153 | 153 | 145 | 150 | 192,000 | 1,500 |
| 1999-02-04 | 155 | 155 | 143 | 154 | 234,000 | 1,540 |
| 1999-02-03 | 152 | 156 | 151 | 155 | 72,000 | 1,550 |
| 1999-02-02 | 157 | 157 | 153 | 157 | 82,000 | 1,570 |
| 1999-02-01 | 154 | 158 | 154 | 156 | 76,000 | 1,560 |
| 1999-01-29 | 155 | 158 | 153 | 154 | 105,000 | 1,540 |
| 1999-01-28 | 158 | 159 | 150 | 155 | 151,000 | 1,550 |
| 1999-01-27 | 157 | 160 | 157 | 159 | 193,000 | 1,590 |
| 1999-01-26 | 157 | 160 | 155 | 157 | 255,000 | 1,570 |
| 1999-01-25 | 153 | 157 | 150 | 156 | 169,000 | 1,560 |
| 1999-01-22 | 150 | 157 | 150 | 153 | 200,000 | 1,530 |
| 1999-01-21 | 155 | 156 | 148 | 148 | 222,000 | 1,480 |
| 1999-01-20 | 148 | 154 | 148 | 152 | 220,000 | 1,520 |
| 1999-01-19 | 147 | 151 | 144 | 148 | 177,000 | 1,480 |
| 1999-01-18 | 145 | 148 | 142 | 145 | 78,000 | 1,450 |
| 1999-01-14 | 137 | 149 | 137 | 149 | 179,000 | 1,490 |
| 1999-01-13 | 136 | 140 | 136 | 138 | 70,000 | 1,380 |
| 1999-01-12 | 138 | 142 | 136 | 138 | 145,000 | 1,380 |
| 1999-01-11 | 136 | 141 | 136 | 138 | 107,000 | 1,380 |
| 1999-01-08 | 139 | 143 | 137 | 137 | 269,000 | 1,370 |
| 1999-01-07 | 146 | 147 | 139 | 139 | 172,000 | 1,390 |
| 1999-01-06 | 134 | 142 | 133 | 142 | 186,000 | 1,420 |
| 1999-01-05 | 135 | 137 | 133 | 133 | 255,000 | 1,330 |
| 1999-01-04 | 141 | 141 | 135 | 135 | 206,000 | 1,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株