1301 (株)極洋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 142 | 142 | 140 | 140 | 117,000 | 1,400 |
| 2000-12-28 | 141 | 142 | 141 | 142 | 98,000 | 1,420 |
| 2000-12-27 | 141 | 142 | 140 | 142 | 499,000 | 1,420 |
| 2000-12-26 | 143 | 143 | 140 | 142 | 167,000 | 1,420 |
| 2000-12-25 | 142 | 143 | 140 | 143 | 185,000 | 1,430 |
| 2000-12-22 | 142 | 143 | 140 | 140 | 251,000 | 1,400 |
| 2000-12-21 | 142 | 144 | 140 | 142 | 507,000 | 1,420 |
| 2000-12-20 | 143 | 144 | 141 | 141 | 348,000 | 1,410 |
| 2000-12-19 | 143 | 144 | 142 | 142 | 199,000 | 1,420 |
| 2000-12-18 | 143 | 144 | 142 | 142 | 161,000 | 1,420 |
| 2000-12-15 | 147 | 147 | 143 | 143 | 195,000 | 1,430 |
| 2000-12-14 | 148 | 148 | 145 | 145 | 100,000 | 1,450 |
| 2000-12-13 | 147 | 148 | 145 | 145 | 233,000 | 1,450 |
| 2000-12-12 | 147 | 147 | 145 | 145 | 177,000 | 1,450 |
| 2000-12-11 | 145 | 146 | 143 | 143 | 219,000 | 1,430 |
| 2000-12-08 | 142 | 144 | 142 | 142 | 2,049,000 | 1,420 |
| 2000-12-07 | 143 | 144 | 142 | 142 | 232,000 | 1,420 |
| 2000-12-06 | 144 | 145 | 143 | 143 | 215,000 | 1,430 |
| 2000-12-05 | 144 | 145 | 143 | 143 | 446,000 | 1,430 |
| 2000-12-04 | 149 | 149 | 144 | 146 | 549,000 | 1,460 |
| 2000-12-01 | 147 | 149 | 145 | 147 | 493,000 | 1,470 |
| 2000-11-30 | 141 | 147 | 141 | 146 | 420,000 | 1,460 |
| 2000-11-29 | 142 | 142 | 141 | 141 | 79,000 | 1,410 |
| 2000-11-28 | 141 | 143 | 141 | 141 | 134,000 | 1,410 |
| 2000-11-27 | 141 | 143 | 140 | 143 | 149,000 | 1,430 |
| 2000-11-24 | 139 | 143 | 139 | 140 | 154,000 | 1,400 |
| 2000-11-22 | 142 | 142 | 139 | 140 | 157,000 | 1,400 |
| 2000-11-21 | 141 | 141 | 140 | 140 | 146,000 | 1,400 |
| 2000-11-20 | 143 | 143 | 140 | 142 | 162,000 | 1,420 |
| 2000-11-17 | 143 | 144 | 141 | 141 | 158,000 | 1,410 |
| 2000-11-16 | 143 | 144 | 141 | 141 | 133,000 | 1,410 |
| 2000-11-15 | 145 | 145 | 141 | 143 | 86,000 | 1,430 |
| 2000-11-14 | 140 | 143 | 138 | 143 | 94,000 | 1,430 |
| 2000-11-13 | 142 | 142 | 138 | 138 | 188,000 | 1,380 |
| 2000-11-10 | 140 | 146 | 140 | 143 | 532,000 | 1,430 |
| 2000-11-09 | 145 | 147 | 139 | 139 | 429,000 | 1,390 |
| 2000-11-08 | 145 | 146 | 143 | 145 | 212,000 | 1,450 |
| 2000-11-07 | 143 | 145 | 139 | 145 | 172,000 | 1,450 |
| 2000-11-06 | 139 | 143 | 135 | 143 | 162,000 | 1,430 |
| 2000-11-02 | 140 | 142 | 137 | 138 | 160,000 | 1,380 |
| 2000-11-01 | 135 | 140 | 135 | 139 | 118,000 | 1,390 |
| 2000-10-31 | 138 | 138 | 135 | 138 | 171,000 | 1,380 |
| 2000-10-30 | 135 | 138 | 132 | 138 | 260,000 | 1,380 |
| 2000-10-27 | 138 | 140 | 132 | 132 | 386,000 | 1,320 |
| 2000-10-26 | 135 | 142 | 133 | 142 | 226,000 | 1,420 |
| 2000-10-25 | 134 | 136 | 132 | 136 | 161,000 | 1,360 |
| 2000-10-24 | 133 | 134 | 132 | 134 | 74,000 | 1,340 |
| 2000-10-23 | 133 | 134 | 132 | 132 | 112,000 | 1,320 |
| 2000-10-20 | 135 | 135 | 132 | 133 | 341,000 | 1,330 |
| 2000-10-19 | 136 | 136 | 133 | 134 | 148,000 | 1,340 |
| 2000-10-18 | 137 | 137 | 134 | 136 | 182,000 | 1,360 |
| 2000-10-17 | 136 | 138 | 134 | 136 | 176,000 | 1,360 |
| 2000-10-16 | 136 | 136 | 134 | 136 | 179,000 | 1,360 |
| 2000-10-13 | 136 | 137 | 135 | 135 | 515,000 | 1,350 |
| 2000-10-12 | 135 | 138 | 135 | 138 | 145,000 | 1,380 |
| 2000-10-11 | 138 | 138 | 135 | 137 | 166,000 | 1,370 |
| 2000-10-10 | 139 | 140 | 135 | 135 | 156,000 | 1,350 |
| 2000-10-06 | 141 | 141 | 138 | 140 | 103,000 | 1,400 |
| 2000-10-05 | 138 | 142 | 138 | 141 | 158,000 | 1,410 |
| 2000-10-04 | 138 | 141 | 137 | 141 | 162,000 | 1,410 |
| 2000-10-03 | 140 | 140 | 138 | 138 | 114,000 | 1,380 |
| 2000-10-02 | 139 | 139 | 137 | 139 | 138,000 | 1,390 |
| 2000-09-29 | 140 | 142 | 138 | 138 | 214,000 | 1,380 |
| 2000-09-28 | 142 | 142 | 140 | 141 | 165,000 | 1,410 |
| 2000-09-27 | 142 | 142 | 140 | 142 | 165,000 | 1,420 |
| 2000-09-26 | 142 | 142 | 140 | 142 | 106,000 | 1,420 |
| 2000-09-25 | 140 | 142 | 139 | 142 | 139,000 | 1,420 |
| 2000-09-22 | 139 | 142 | 139 | 142 | 138,000 | 1,420 |
| 2000-09-21 | 141 | 142 | 139 | 139 | 157,000 | 1,390 |
| 2000-09-20 | 142 | 142 | 140 | 141 | 194,000 | 1,410 |
| 2000-09-19 | 140 | 142 | 140 | 140 | 160,000 | 1,400 |
| 2000-09-18 | 141 | 141 | 134 | 139 | 232,000 | 1,390 |
| 2000-09-14 | 144 | 144 | 140 | 143 | 269,000 | 1,430 |
| 2000-09-13 | 144 | 144 | 142 | 144 | 110,000 | 1,440 |
| 2000-09-12 | 143 | 143 | 141 | 143 | 135,000 | 1,430 |
| 2000-09-11 | 144 | 144 | 141 | 142 | 134,000 | 1,420 |
| 2000-09-08 | 144 | 145 | 141 | 142 | 1,246,000 | 1,420 |
| 2000-09-07 | 144 | 144 | 142 | 143 | 78,000 | 1,430 |
| 2000-09-06 | 144 | 145 | 142 | 144 | 115,000 | 1,440 |
| 2000-09-05 | 143 | 144 | 142 | 142 | 104,000 | 1,420 |
| 2000-09-04 | 142 | 144 | 141 | 141 | 124,000 | 1,410 |
| 2000-09-01 | 143 | 144 | 142 | 142 | 104,000 | 1,420 |
| 2000-08-31 | 144 | 145 | 142 | 145 | 157,000 | 1,450 |
| 2000-08-30 | 146 | 146 | 142 | 142 | 170,000 | 1,420 |
| 2000-08-29 | 144 | 146 | 143 | 144 | 149,000 | 1,440 |
| 2000-08-28 | 145 | 147 | 144 | 146 | 161,000 | 1,460 |
| 2000-08-25 | 145 | 148 | 143 | 146 | 137,000 | 1,460 |
| 2000-08-24 | 143 | 149 | 143 | 147 | 289,000 | 1,470 |
| 2000-08-23 | 146 | 148 | 142 | 142 | 175,000 | 1,420 |
| 2000-08-22 | 144 | 151 | 143 | 151 | 195,000 | 1,510 |
| 2000-08-21 | 144 | 144 | 142 | 143 | 119,000 | 1,430 |
| 2000-08-18 | 143 | 145 | 141 | 145 | 256,000 | 1,450 |
| 2000-08-17 | 142 | 144 | 142 | 143 | 147,000 | 1,430 |
| 2000-08-16 | 142 | 144 | 142 | 144 | 103,000 | 1,440 |
| 2000-08-15 | 143 | 145 | 141 | 144 | 211,000 | 1,440 |
| 2000-08-14 | 144 | 146 | 143 | 143 | 111,000 | 1,430 |
| 2000-08-11 | 144 | 146 | 143 | 144 | 709,000 | 1,440 |
| 2000-08-10 | 143 | 146 | 143 | 146 | 111,000 | 1,460 |
| 2000-08-09 | 143 | 145 | 141 | 145 | 119,000 | 1,450 |
| 2000-08-08 | 143 | 144 | 141 | 142 | 164,000 | 1,420 |
| 2000-08-07 | 142 | 145 | 142 | 144 | 119,000 | 1,440 |
| 2000-08-04 | 143 | 144 | 141 | 144 | 243,000 | 1,440 |
| 2000-08-03 | 142 | 145 | 142 | 142 | 203,000 | 1,420 |
| 2000-08-02 | 143 | 145 | 143 | 145 | 56,000 | 1,450 |
| 2000-08-01 | 141 | 143 | 140 | 142 | 187,000 | 1,420 |
| 2000-07-31 | 145 | 146 | 142 | 142 | 173,000 | 1,420 |
| 2000-07-28 | 148 | 149 | 145 | 146 | 163,000 | 1,460 |
| 2000-07-27 | 148 | 150 | 145 | 148 | 225,000 | 1,480 |
| 2000-07-26 | 150 | 150 | 146 | 146 | 99,000 | 1,460 |
| 2000-07-25 | 145 | 151 | 145 | 151 | 135,000 | 1,510 |
| 2000-07-24 | 150 | 150 | 145 | 145 | 198,000 | 1,450 |
| 2000-07-21 | 153 | 154 | 149 | 151 | 87,000 | 1,510 |
| 2000-07-19 | 151 | 151 | 147 | 148 | 261,000 | 1,480 |
| 2000-07-18 | 153 | 156 | 151 | 152 | 199,000 | 1,520 |
| 2000-07-17 | 154 | 159 | 154 | 157 | 140,000 | 1,570 |
| 2000-07-14 | 151 | 160 | 151 | 157 | 451,000 | 1,570 |
| 2000-07-13 | 159 | 159 | 152 | 153 | 324,000 | 1,530 |
| 2000-07-12 | 159 | 159 | 156 | 158 | 243,000 | 1,580 |
| 2000-07-11 | 157 | 161 | 156 | 157 | 179,000 | 1,570 |
| 2000-07-10 | 160 | 160 | 157 | 157 | 122,000 | 1,570 |
| 2000-07-07 | 159 | 160 | 156 | 160 | 238,000 | 1,600 |
| 2000-07-06 | 161 | 162 | 158 | 160 | 164,000 | 1,600 |
| 2000-07-05 | 166 | 166 | 160 | 161 | 308,000 | 1,610 |
| 2000-07-04 | 169 | 169 | 165 | 165 | 553,000 | 1,650 |
| 2000-07-03 | 165 | 168 | 163 | 167 | 570,000 | 1,670 |
| 2000-06-30 | 163 | 164 | 160 | 163 | 278,000 | 1,630 |
| 2000-06-29 | 162 | 164 | 160 | 161 | 200,000 | 1,610 |
| 2000-06-28 | 164 | 168 | 162 | 164 | 531,000 | 1,640 |
| 2000-06-27 | 156 | 164 | 155 | 163 | 816,000 | 1,630 |
| 2000-06-26 | 154 | 156 | 150 | 155 | 503,000 | 1,550 |
| 2000-06-23 | 149 | 154 | 149 | 152 | 222,000 | 1,520 |
| 2000-06-22 | 150 | 154 | 148 | 149 | 248,000 | 1,490 |
| 2000-06-21 | 151 | 154 | 150 | 154 | 209,000 | 1,540 |
| 2000-06-20 | 154 | 155 | 151 | 154 | 151,000 | 1,540 |
| 2000-06-19 | 158 | 159 | 153 | 153 | 165,000 | 1,530 |
| 2000-06-16 | 154 | 159 | 153 | 156 | 707,000 | 1,560 |
| 2000-06-15 | 152 | 154 | 151 | 151 | 242,000 | 1,510 |
| 2000-06-14 | 155 | 155 | 151 | 154 | 293,000 | 1,540 |
| 2000-06-13 | 153 | 154 | 150 | 154 | 310,000 | 1,540 |
| 2000-06-12 | 148 | 151 | 147 | 150 | 386,000 | 1,500 |
| 2000-06-09 | 141 | 149 | 141 | 144 | 1,530,000 | 1,440 |
| 2000-06-08 | 146 | 147 | 145 | 145 | 142,000 | 1,450 |
| 2000-06-07 | 142 | 145 | 141 | 144 | 238,000 | 1,440 |
| 2000-06-06 | 141 | 142 | 141 | 141 | 118,000 | 1,410 |
| 2000-06-05 | 141 | 143 | 141 | 142 | 130,000 | 1,420 |
| 2000-06-02 | 141 | 144 | 141 | 143 | 201,000 | 1,430 |
| 2000-06-01 | 141 | 145 | 141 | 145 | 95,000 | 1,450 |
| 2000-05-31 | 139 | 143 | 139 | 140 | 125,000 | 1,400 |
| 2000-05-30 | 144 | 144 | 141 | 142 | 118,000 | 1,420 |
| 2000-05-29 | 139 | 146 | 139 | 146 | 219,000 | 1,460 |
| 2000-05-26 | 144 | 145 | 142 | 142 | 204,000 | 1,420 |
| 2000-05-25 | 145 | 146 | 143 | 146 | 143,000 | 1,460 |
| 2000-05-24 | 146 | 147 | 144 | 144 | 215,000 | 1,440 |
| 2000-05-23 | 147 | 147 | 145 | 147 | 152,000 | 1,470 |
| 2000-05-22 | 147 | 147 | 143 | 147 | 293,000 | 1,470 |
| 2000-05-19 | 147 | 148 | 142 | 142 | 361,000 | 1,420 |
| 2000-05-18 | 143 | 152 | 141 | 147 | 369,000 | 1,470 |
| 2000-05-17 | 143 | 143 | 141 | 142 | 111,000 | 1,420 |
| 2000-05-16 | 145 | 146 | 143 | 143 | 113,000 | 1,430 |
| 2000-05-15 | 147 | 150 | 142 | 145 | 165,000 | 1,450 |
| 2000-05-12 | 145 | 145 | 141 | 142 | 927,000 | 1,420 |
| 2000-05-11 | 144 | 147 | 142 | 145 | 206,000 | 1,450 |
| 2000-05-10 | 144 | 147 | 143 | 147 | 307,000 | 1,470 |
| 2000-05-09 | 140 | 145 | 139 | 144 | 386,000 | 1,440 |
| 2000-05-08 | 139 | 140 | 135 | 138 | 201,000 | 1,380 |
| 2000-05-02 | 133 | 136 | 133 | 135 | 98,000 | 1,350 |
| 2000-05-01 | 134 | 135 | 132 | 133 | 120,000 | 1,330 |
| 2000-04-28 | 133 | 137 | 130 | 130 | 271,000 | 1,300 |
| 2000-04-27 | 134 | 136 | 132 | 135 | 293,000 | 1,350 |
| 2000-04-26 | 138 | 138 | 133 | 134 | 548,000 | 1,340 |
| 2000-04-25 | 138 | 143 | 135 | 137 | 363,000 | 1,370 |
| 2000-04-24 | 139 | 143 | 135 | 140 | 1,035,000 | 1,400 |
| 2000-04-21 | 139 | 142 | 111 | 123 | 2,160,000 | 1,230 |
| 2000-04-20 | 145 | 148 | 138 | 138 | 943,000 | 1,380 |
| 2000-04-19 | 140 | 151 | 138 | 149 | 1,015,000 | 1,490 |
| 2000-04-18 | 145 | 151 | 137 | 144 | 709,000 | 1,440 |
| 2000-04-17 | 143 | 160 | 143 | 152 | 562,000 | 1,520 |
| 2000-04-14 | 158 | 160 | 155 | 158 | 701,000 | 1,580 |
| 2000-04-13 | 155 | 160 | 155 | 158 | 436,000 | 1,580 |
| 2000-04-12 | 152 | 155 | 151 | 155 | 249,000 | 1,550 |
| 2000-04-11 | 153 | 154 | 151 | 152 | 89,000 | 1,520 |
| 2000-04-10 | 153 | 154 | 151 | 153 | 115,000 | 1,530 |
| 2000-04-07 | 155 | 155 | 151 | 153 | 128,000 | 1,530 |
| 2000-04-06 | 152 | 155 | 149 | 155 | 282,000 | 1,550 |
| 2000-04-05 | 148 | 152 | 148 | 152 | 186,000 | 1,520 |
| 2000-04-04 | 152 | 152 | 147 | 150 | 229,000 | 1,500 |
| 2000-04-03 | 146 | 153 | 146 | 150 | 298,000 | 1,500 |
| 2000-03-31 | 147 | 149 | 141 | 145 | 245,000 | 1,450 |
| 2000-03-30 | 146 | 149 | 142 | 143 | 344,000 | 1,430 |
| 2000-03-29 | 150 | 152 | 148 | 148 | 129,000 | 1,480 |
| 2000-03-28 | 152 | 154 | 146 | 153 | 156,000 | 1,530 |
| 2000-03-27 | 154 | 156 | 146 | 152 | 582,000 | 1,520 |
| 2000-03-24 | 148 | 154 | 148 | 154 | 395,000 | 1,540 |
| 2000-03-23 | 150 | 150 | 146 | 147 | 155,000 | 1,470 |
| 2000-03-22 | 143 | 154 | 143 | 154 | 191,000 | 1,540 |
| 2000-03-21 | 149 | 149 | 144 | 146 | 107,000 | 1,460 |
| 2000-03-17 | 147 | 151 | 142 | 151 | 241,000 | 1,510 |
| 2000-03-16 | 151 | 154 | 145 | 147 | 207,000 | 1,470 |
| 2000-03-15 | 154 | 154 | 150 | 151 | 193,000 | 1,510 |
| 2000-03-14 | 157 | 158 | 150 | 153 | 269,000 | 1,530 |
| 2000-03-13 | 150 | 158 | 150 | 158 | 467,000 | 1,580 |
| 2000-03-10 | 153 | 153 | 146 | 147 | 1,890,000 | 1,470 |
| 2000-03-09 | 144 | 150 | 144 | 145 | 273,000 | 1,450 |
| 2000-03-08 | 145 | 149 | 143 | 145 | 175,000 | 1,450 |
| 2000-03-07 | 146 | 150 | 143 | 150 | 406,000 | 1,500 |
| 2000-03-06 | 139 | 148 | 136 | 147 | 397,000 | 1,470 |
| 2000-03-03 | 133 | 137 | 133 | 136 | 160,000 | 1,360 |
| 2000-03-02 | 131 | 135 | 131 | 133 | 188,000 | 1,330 |
| 2000-03-01 | 131 | 135 | 131 | 133 | 143,000 | 1,330 |
| 2000-02-29 | 131 | 135 | 131 | 135 | 198,000 | 1,350 |
| 2000-02-28 | 132 | 134 | 130 | 132 | 187,000 | 1,320 |
| 2000-02-25 | 134 | 137 | 130 | 137 | 643,000 | 1,370 |
| 2000-02-24 | 138 | 140 | 134 | 134 | 284,000 | 1,340 |
| 2000-02-23 | 138 | 141 | 138 | 138 | 181,000 | 1,380 |
| 2000-02-22 | 140 | 142 | 139 | 139 | 410,000 | 1,390 |
| 2000-02-21 | 145 | 145 | 141 | 141 | 112,000 | 1,410 |
| 2000-02-18 | 142 | 148 | 140 | 141 | 340,000 | 1,410 |
| 2000-02-17 | 148 | 151 | 143 | 143 | 176,000 | 1,430 |
| 2000-02-16 | 146 | 153 | 144 | 153 | 352,000 | 1,530 |
| 2000-02-15 | 140 | 148 | 140 | 147 | 303,000 | 1,470 |
| 2000-02-14 | 145 | 147 | 142 | 144 | 180,000 | 1,440 |
| 2000-02-10 | 142 | 146 | 142 | 142 | 430,000 | 1,420 |
| 2000-02-09 | 146 | 146 | 138 | 144 | 182,000 | 1,440 |
| 2000-02-08 | 138 | 147 | 138 | 147 | 135,000 | 1,470 |
| 2000-02-07 | 139 | 142 | 138 | 141 | 132,000 | 1,410 |
| 2000-02-04 | 141 | 142 | 138 | 138 | 246,000 | 1,380 |
| 2000-02-03 | 142 | 143 | 140 | 140 | 130,000 | 1,400 |
| 2000-02-02 | 145 | 145 | 140 | 140 | 274,000 | 1,400 |
| 2000-02-01 | 141 | 146 | 140 | 141 | 198,000 | 1,410 |
| 2000-01-31 | 142 | 144 | 138 | 144 | 217,000 | 1,440 |
| 2000-01-28 | 142 | 148 | 138 | 140 | 463,000 | 1,400 |
| 2000-01-27 | 142 | 147 | 141 | 143 | 199,000 | 1,430 |
| 2000-01-26 | 147 | 147 | 142 | 143 | 146,000 | 1,430 |
| 2000-01-25 | 146 | 152 | 142 | 144 | 275,000 | 1,440 |
| 2000-01-24 | 153 | 157 | 147 | 147 | 152,000 | 1,470 |
| 2000-01-21 | 156 | 160 | 151 | 153 | 337,000 | 1,530 |
| 2000-01-20 | 157 | 164 | 154 | 163 | 388,000 | 1,630 |
| 2000-01-19 | 147 | 157 | 147 | 152 | 173,000 | 1,520 |
| 2000-01-18 | 157 | 157 | 147 | 152 | 195,000 | 1,520 |
| 2000-01-17 | 145 | 163 | 144 | 160 | 391,000 | 1,600 |
| 2000-01-14 | 140 | 145 | 138 | 141 | 493,000 | 1,410 |
| 2000-01-13 | 138 | 143 | 137 | 139 | 183,000 | 1,390 |
| 2000-01-12 | 136 | 138 | 135 | 137 | 251,000 | 1,370 |
| 2000-01-11 | 137 | 138 | 135 | 135 | 236,000 | 1,350 |
| 2000-01-07 | 138 | 141 | 136 | 137 | 211,000 | 1,370 |
| 2000-01-06 | 136 | 138 | 135 | 135 | 194,000 | 1,350 |
| 2000-01-05 | 137 | 145 | 135 | 135 | 218,000 | 1,350 |
| 2000-01-04 | 135 | 135 | 133 | 133 | 163,000 | 1,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株