1301 (株)極洋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 132 | 133 | 128 | 129 | 83,000 | 1,290 |
| 2001-12-27 | 126 | 132 | 126 | 132 | 184,000 | 1,320 |
| 2001-12-26 | 128 | 131 | 128 | 128 | 136,000 | 1,280 |
| 2001-12-25 | 129 | 131 | 128 | 128 | 258,000 | 1,280 |
| 2001-12-21 | 126 | 130 | 126 | 130 | 161,000 | 1,300 |
| 2001-12-20 | 128 | 128 | 122 | 126 | 258,000 | 1,260 |
| 2001-12-19 | 123 | 125 | 120 | 125 | 684,000 | 1,250 |
| 2001-12-18 | 133 | 133 | 121 | 124 | 416,000 | 1,240 |
| 2001-12-17 | 134 | 135 | 132 | 132 | 174,000 | 1,320 |
| 2001-12-14 | 138 | 138 | 132 | 135 | 3,186,000 | 1,350 |
| 2001-12-13 | 138 | 138 | 132 | 134 | 237,000 | 1,340 |
| 2001-12-12 | 134 | 139 | 134 | 138 | 238,000 | 1,380 |
| 2001-12-11 | 136 | 137 | 135 | 135 | 133,000 | 1,350 |
| 2001-12-10 | 135 | 140 | 134 | 136 | 226,000 | 1,360 |
| 2001-12-07 | 136 | 138 | 135 | 135 | 148,000 | 1,350 |
| 2001-12-06 | 137 | 140 | 136 | 136 | 286,000 | 1,360 |
| 2001-12-05 | 136 | 137 | 135 | 136 | 162,000 | 1,360 |
| 2001-12-04 | 137 | 138 | 135 | 138 | 177,000 | 1,380 |
| 2001-12-03 | 140 | 141 | 137 | 137 | 217,000 | 1,370 |
| 2001-11-30 | 139 | 141 | 138 | 141 | 158,000 | 1,410 |
| 2001-11-29 | 138 | 141 | 138 | 141 | 181,000 | 1,410 |
| 2001-11-28 | 141 | 142 | 138 | 138 | 153,000 | 1,380 |
| 2001-11-27 | 140 | 143 | 139 | 141 | 241,000 | 1,410 |
| 2001-11-26 | 141 | 142 | 139 | 142 | 300,000 | 1,420 |
| 2001-11-22 | 142 | 142 | 138 | 140 | 293,000 | 1,400 |
| 2001-11-21 | 137 | 143 | 137 | 141 | 316,000 | 1,410 |
| 2001-11-20 | 140 | 140 | 136 | 138 | 189,000 | 1,380 |
| 2001-11-19 | 140 | 140 | 137 | 139 | 236,000 | 1,390 |
| 2001-11-16 | 135 | 140 | 133 | 138 | 343,000 | 1,380 |
| 2001-11-15 | 135 | 137 | 134 | 137 | 129,000 | 1,370 |
| 2001-11-14 | 136 | 136 | 134 | 134 | 77,000 | 1,340 |
| 2001-11-13 | 135 | 136 | 134 | 134 | 87,000 | 1,340 |
| 2001-11-12 | 137 | 137 | 135 | 135 | 96,000 | 1,350 |
| 2001-11-09 | 139 | 141 | 135 | 135 | 457,000 | 1,350 |
| 2001-11-08 | 139 | 141 | 138 | 141 | 107,000 | 1,410 |
| 2001-11-07 | 143 | 143 | 139 | 139 | 249,000 | 1,390 |
| 2001-11-06 | 140 | 142 | 139 | 141 | 210,000 | 1,410 |
| 2001-11-05 | 138 | 139 | 136 | 138 | 131,000 | 1,380 |
| 2001-11-02 | 139 | 139 | 135 | 136 | 198,000 | 1,360 |
| 2001-11-01 | 143 | 143 | 137 | 137 | 282,000 | 1,370 |
| 2001-10-31 | 142 | 143 | 141 | 141 | 172,000 | 1,410 |
| 2001-10-30 | 140 | 142 | 140 | 141 | 117,000 | 1,410 |
| 2001-10-29 | 141 | 142 | 140 | 141 | 100,000 | 1,410 |
| 2001-10-26 | 142 | 144 | 140 | 140 | 258,000 | 1,400 |
| 2001-10-25 | 140 | 145 | 140 | 143 | 335,000 | 1,430 |
| 2001-10-24 | 141 | 145 | 140 | 141 | 335,000 | 1,410 |
| 2001-10-23 | 139 | 142 | 138 | 142 | 186,000 | 1,420 |
| 2001-10-22 | 139 | 140 | 137 | 137 | 182,000 | 1,370 |
| 2001-10-19 | 140 | 142 | 139 | 139 | 175,000 | 1,390 |
| 2001-10-18 | 142 | 144 | 140 | 140 | 205,000 | 1,400 |
| 2001-10-17 | 146 | 146 | 142 | 142 | 346,000 | 1,420 |
| 2001-10-16 | 145 | 149 | 145 | 148 | 335,000 | 1,480 |
| 2001-10-15 | 149 | 150 | 146 | 146 | 350,000 | 1,460 |
| 2001-10-12 | 145 | 148 | 140 | 148 | 1,545,000 | 1,480 |
| 2001-10-11 | 143 | 143 | 140 | 142 | 207,000 | 1,420 |
| 2001-10-10 | 140 | 143 | 140 | 140 | 226,000 | 1,400 |
| 2001-10-09 | 143 | 143 | 140 | 141 | 224,000 | 1,410 |
| 2001-10-05 | 145 | 145 | 142 | 144 | 324,000 | 1,440 |
| 2001-10-04 | 140 | 145 | 138 | 145 | 358,000 | 1,450 |
| 2001-10-03 | 141 | 141 | 138 | 138 | 233,000 | 1,380 |
| 2001-10-02 | 140 | 142 | 138 | 139 | 233,000 | 1,390 |
| 2001-10-01 | 136 | 140 | 133 | 140 | 361,000 | 1,400 |
| 2001-09-28 | 138 | 142 | 135 | 138 | 220,000 | 1,380 |
| 2001-09-27 | 137 | 138 | 135 | 138 | 183,000 | 1,380 |
| 2001-09-26 | 133 | 136 | 133 | 134 | 157,000 | 1,340 |
| 2001-09-25 | 138 | 138 | 133 | 134 | 243,000 | 1,340 |
| 2001-09-21 | 132 | 134 | 130 | 130 | 355,000 | 1,300 |
| 2001-09-20 | 140 | 140 | 135 | 135 | 236,000 | 1,350 |
| 2001-09-19 | 138 | 143 | 137 | 137 | 301,000 | 1,370 |
| 2001-09-18 | 138 | 145 | 138 | 142 | 374,000 | 1,420 |
| 2001-09-17 | 145 | 145 | 135 | 137 | 369,000 | 1,370 |
| 2001-09-14 | 133 | 145 | 133 | 145 | 1,275,000 | 1,450 |
| 2001-09-13 | 130 | 142 | 129 | 133 | 807,000 | 1,330 |
| 2001-09-12 | 127 | 137 | 127 | 128 | 897,000 | 1,280 |
| 2001-09-11 | 136 | 145 | 130 | 130 | 1,380,000 | 1,300 |
| 2001-09-10 | 132 | 134 | 126 | 126 | 471,000 | 1,260 |
| 2001-09-07 | 137 | 138 | 134 | 134 | 238,000 | 1,340 |
| 2001-09-06 | 135 | 139 | 134 | 136 | 359,000 | 1,360 |
| 2001-09-05 | 138 | 139 | 134 | 135 | 383,000 | 1,350 |
| 2001-09-04 | 139 | 141 | 138 | 141 | 243,000 | 1,410 |
| 2001-09-03 | 139 | 140 | 138 | 138 | 177,000 | 1,380 |
| 2001-08-31 | 141 | 142 | 138 | 138 | 333,000 | 1,380 |
| 2001-08-30 | 142 | 143 | 141 | 143 | 265,000 | 1,430 |
| 2001-08-29 | 143 | 145 | 142 | 142 | 207,000 | 1,420 |
| 2001-08-28 | 143 | 145 | 143 | 143 | 207,000 | 1,430 |
| 2001-08-27 | 144 | 144 | 143 | 143 | 142,000 | 1,430 |
| 2001-08-24 | 142 | 144 | 141 | 142 | 235,000 | 1,420 |
| 2001-08-23 | 143 | 144 | 142 | 142 | 318,000 | 1,420 |
| 2001-08-22 | 142 | 145 | 141 | 142 | 230,000 | 1,420 |
| 2001-08-21 | 142 | 144 | 141 | 142 | 248,000 | 1,420 |
| 2001-08-20 | 144 | 145 | 140 | 141 | 373,000 | 1,410 |
| 2001-08-17 | 146 | 146 | 143 | 144 | 259,000 | 1,440 |
| 2001-08-16 | 147 | 147 | 145 | 145 | 261,000 | 1,450 |
| 2001-08-15 | 152 | 152 | 147 | 147 | 196,000 | 1,470 |
| 2001-08-14 | 146 | 152 | 145 | 152 | 248,000 | 1,520 |
| 2001-08-13 | 146 | 148 | 144 | 144 | 184,000 | 1,440 |
| 2001-08-10 | 146 | 151 | 145 | 148 | 543,000 | 1,480 |
| 2001-08-09 | 150 | 150 | 145 | 146 | 213,000 | 1,460 |
| 2001-08-08 | 150 | 151 | 147 | 147 | 110,000 | 1,470 |
| 2001-08-07 | 149 | 151 | 147 | 149 | 200,000 | 1,490 |
| 2001-08-06 | 144 | 149 | 144 | 149 | 190,000 | 1,490 |
| 2001-08-03 | 146 | 147 | 145 | 145 | 97,000 | 1,450 |
| 2001-08-02 | 145 | 148 | 144 | 146 | 360,000 | 1,460 |
| 2001-08-01 | 144 | 145 | 143 | 143 | 176,000 | 1,430 |
| 2001-07-31 | 142 | 146 | 142 | 145 | 265,000 | 1,450 |
| 2001-07-30 | 151 | 153 | 142 | 145 | 231,000 | 1,450 |
| 2001-07-27 | 145 | 150 | 145 | 148 | 196,000 | 1,480 |
| 2001-07-26 | 142 | 146 | 142 | 145 | 106,000 | 1,450 |
| 2001-07-25 | 143 | 144 | 141 | 142 | 180,000 | 1,420 |
| 2001-07-24 | 143 | 145 | 140 | 144 | 249,000 | 1,440 |
| 2001-07-23 | 150 | 150 | 145 | 145 | 205,000 | 1,450 |
| 2001-07-19 | 150 | 150 | 148 | 148 | 146,000 | 1,480 |
| 2001-07-18 | 148 | 151 | 148 | 150 | 159,000 | 1,500 |
| 2001-07-17 | 149 | 150 | 148 | 150 | 133,000 | 1,500 |
| 2001-07-16 | 151 | 152 | 150 | 151 | 77,000 | 1,510 |
| 2001-07-13 | 151 | 154 | 150 | 151 | 792,000 | 1,510 |
| 2001-07-12 | 152 | 154 | 149 | 153 | 146,000 | 1,530 |
| 2001-07-11 | 151 | 152 | 149 | 149 | 176,000 | 1,490 |
| 2001-07-10 | 150 | 152 | 150 | 150 | 148,000 | 1,500 |
| 2001-07-09 | 150 | 153 | 150 | 153 | 169,000 | 1,530 |
| 2001-07-06 | 156 | 156 | 152 | 152 | 226,000 | 1,520 |
| 2001-07-05 | 151 | 156 | 149 | 156 | 371,000 | 1,560 |
| 2001-07-04 | 157 | 158 | 153 | 153 | 244,000 | 1,530 |
| 2001-07-03 | 157 | 158 | 156 | 158 | 160,000 | 1,580 |
| 2001-07-02 | 159 | 160 | 152 | 158 | 247,000 | 1,580 |
| 2001-06-29 | 165 | 165 | 159 | 162 | 277,000 | 1,620 |
| 2001-06-28 | 163 | 164 | 157 | 158 | 274,000 | 1,580 |
| 2001-06-27 | 157 | 168 | 157 | 165 | 891,000 | 1,650 |
| 2001-06-26 | 153 | 161 | 153 | 161 | 324,000 | 1,610 |
| 2001-06-25 | 154 | 156 | 153 | 153 | 165,000 | 1,530 |
| 2001-06-22 | 156 | 156 | 153 | 154 | 179,000 | 1,540 |
| 2001-06-21 | 156 | 158 | 155 | 155 | 293,000 | 1,550 |
| 2001-06-20 | 154 | 156 | 153 | 156 | 302,000 | 1,560 |
| 2001-06-19 | 154 | 160 | 151 | 153 | 573,000 | 1,530 |
| 2001-06-18 | 154 | 155 | 151 | 153 | 220,000 | 1,530 |
| 2001-06-15 | 151 | 153 | 149 | 152 | 321,000 | 1,520 |
| 2001-06-14 | 150 | 152 | 147 | 152 | 273,000 | 1,520 |
| 2001-06-13 | 148 | 152 | 148 | 148 | 234,000 | 1,480 |
| 2001-06-12 | 148 | 151 | 147 | 147 | 457,000 | 1,470 |
| 2001-06-11 | 147 | 150 | 145 | 147 | 262,000 | 1,470 |
| 2001-06-08 | 147 | 148 | 143 | 147 | 2,128,000 | 1,470 |
| 2001-06-07 | 144 | 144 | 142 | 142 | 202,000 | 1,420 |
| 2001-06-06 | 147 | 147 | 144 | 145 | 113,000 | 1,450 |
| 2001-06-05 | 146 | 146 | 143 | 146 | 313,000 | 1,460 |
| 2001-06-04 | 145 | 145 | 142 | 145 | 132,000 | 1,450 |
| 2001-06-01 | 146 | 146 | 144 | 145 | 177,000 | 1,450 |
| 2001-05-31 | 147 | 148 | 145 | 146 | 246,000 | 1,460 |
| 2001-05-30 | 150 | 150 | 147 | 147 | 251,000 | 1,470 |
| 2001-05-29 | 150 | 152 | 150 | 150 | 190,000 | 1,500 |
| 2001-05-28 | 152 | 153 | 150 | 150 | 139,000 | 1,500 |
| 2001-05-25 | 152 | 154 | 151 | 153 | 348,000 | 1,530 |
| 2001-05-24 | 152 | 154 | 151 | 153 | 316,000 | 1,530 |
| 2001-05-23 | 153 | 154 | 151 | 152 | 295,000 | 1,520 |
| 2001-05-22 | 153 | 154 | 151 | 151 | 231,000 | 1,510 |
| 2001-05-21 | 152 | 154 | 152 | 154 | 275,000 | 1,540 |
| 2001-05-18 | 153 | 155 | 151 | 152 | 358,000 | 1,520 |
| 2001-05-17 | 154 | 154 | 150 | 151 | 390,000 | 1,510 |
| 2001-05-16 | 156 | 156 | 152 | 152 | 237,000 | 1,520 |
| 2001-05-15 | 154 | 157 | 152 | 156 | 379,000 | 1,560 |
| 2001-05-14 | 158 | 158 | 154 | 154 | 250,000 | 1,540 |
| 2001-05-11 | 157 | 158 | 156 | 157 | 820,000 | 1,570 |
| 2001-05-10 | 155 | 158 | 155 | 155 | 297,000 | 1,550 |
| 2001-05-09 | 158 | 158 | 152 | 153 | 478,000 | 1,530 |
| 2001-05-08 | 162 | 164 | 151 | 158 | 269,000 | 1,580 |
| 2001-05-07 | 168 | 169 | 163 | 163 | 280,000 | 1,630 |
| 2001-05-02 | 173 | 174 | 167 | 168 | 277,000 | 1,680 |
| 2001-05-01 | 171 | 173 | 168 | 173 | 308,000 | 1,730 |
| 2001-04-27 | 171 | 172 | 166 | 166 | 303,000 | 1,660 |
| 2001-04-26 | 170 | 174 | 169 | 170 | 567,000 | 1,700 |
| 2001-04-25 | 168 | 172 | 167 | 169 | 301,000 | 1,690 |
| 2001-04-24 | 165 | 170 | 161 | 170 | 382,000 | 1,700 |
| 2001-04-23 | 169 | 172 | 161 | 165 | 263,000 | 1,650 |
| 2001-04-20 | 169 | 170 | 164 | 164 | 396,000 | 1,640 |
| 2001-04-19 | 172 | 172 | 169 | 169 | 482,000 | 1,690 |
| 2001-04-18 | 166 | 173 | 166 | 172 | 723,000 | 1,720 |
| 2001-04-17 | 163 | 174 | 163 | 165 | 1,115,000 | 1,650 |
| 2001-04-16 | 163 | 165 | 158 | 161 | 669,000 | 1,610 |
| 2001-04-13 | 154 | 163 | 152 | 163 | 1,506,000 | 1,630 |
| 2001-04-12 | 153 | 155 | 150 | 151 | 239,000 | 1,510 |
| 2001-04-11 | 151 | 155 | 149 | 155 | 520,000 | 1,550 |
| 2001-04-10 | 149 | 149 | 147 | 147 | 263,000 | 1,470 |
| 2001-04-09 | 153 | 153 | 147 | 147 | 296,000 | 1,470 |
| 2001-04-06 | 156 | 157 | 150 | 152 | 443,000 | 1,520 |
| 2001-04-05 | 154 | 157 | 152 | 152 | 332,000 | 1,520 |
| 2001-04-04 | 150 | 153 | 149 | 153 | 306,000 | 1,530 |
| 2001-04-03 | 152 | 154 | 149 | 151 | 177,000 | 1,510 |
| 2001-04-02 | 148 | 151 | 146 | 148 | 181,000 | 1,480 |
| 2001-03-30 | 152 | 154 | 148 | 148 | 225,000 | 1,480 |
| 2001-03-29 | 154 | 156 | 152 | 152 | 337,000 | 1,520 |
| 2001-03-28 | 155 | 156 | 152 | 152 | 226,000 | 1,520 |
| 2001-03-27 | 155 | 156 | 151 | 152 | 252,000 | 1,520 |
| 2001-03-26 | 154 | 157 | 151 | 157 | 704,000 | 1,570 |
| 2001-03-23 | 150 | 153 | 148 | 150 | 203,000 | 1,500 |
| 2001-03-22 | 148 | 153 | 145 | 149 | 232,000 | 1,490 |
| 2001-03-21 | 146 | 153 | 143 | 153 | 401,000 | 1,530 |
| 2001-03-19 | 145 | 147 | 142 | 143 | 203,000 | 1,430 |
| 2001-03-16 | 142 | 146 | 140 | 141 | 209,000 | 1,410 |
| 2001-03-15 | 140 | 145 | 138 | 142 | 225,000 | 1,420 |
| 2001-03-14 | 140 | 145 | 140 | 145 | 236,000 | 1,450 |
| 2001-03-13 | 142 | 145 | 140 | 140 | 484,000 | 1,400 |
| 2001-03-12 | 144 | 146 | 143 | 143 | 242,000 | 1,430 |
| 2001-03-09 | 143 | 149 | 143 | 147 | 1,769,000 | 1,470 |
| 2001-03-08 | 147 | 150 | 146 | 146 | 264,000 | 1,460 |
| 2001-03-07 | 145 | 149 | 144 | 149 | 270,000 | 1,490 |
| 2001-03-06 | 143 | 149 | 143 | 145 | 225,000 | 1,450 |
| 2001-03-05 | 144 | 150 | 143 | 143 | 268,000 | 1,430 |
| 2001-03-02 | 148 | 154 | 146 | 146 | 328,000 | 1,460 |
| 2001-03-01 | 154 | 155 | 149 | 154 | 423,000 | 1,540 |
| 2001-02-28 | 152 | 154 | 151 | 154 | 356,000 | 1,540 |
| 2001-02-27 | 150 | 154 | 149 | 151 | 398,000 | 1,510 |
| 2001-02-26 | 146 | 150 | 144 | 148 | 166,000 | 1,480 |
| 2001-02-23 | 145 | 148 | 145 | 146 | 200,000 | 1,460 |
| 2001-02-22 | 148 | 150 | 145 | 146 | 143,000 | 1,460 |
| 2001-02-21 | 150 | 150 | 147 | 148 | 118,000 | 1,480 |
| 2001-02-20 | 151 | 152 | 149 | 150 | 153,000 | 1,500 |
| 2001-02-19 | 148 | 150 | 148 | 148 | 163,000 | 1,480 |
| 2001-02-16 | 152 | 152 | 149 | 149 | 273,000 | 1,490 |
| 2001-02-15 | 150 | 152 | 149 | 152 | 432,000 | 1,520 |
| 2001-02-14 | 147 | 150 | 146 | 149 | 474,000 | 1,490 |
| 2001-02-13 | 147 | 148 | 145 | 146 | 132,000 | 1,460 |
| 2001-02-09 | 144 | 148 | 142 | 148 | 862,000 | 1,480 |
| 2001-02-08 | 144 | 145 | 139 | 144 | 208,000 | 1,440 |
| 2001-02-07 | 142 | 144 | 141 | 144 | 149,000 | 1,440 |
| 2001-02-06 | 142 | 143 | 140 | 140 | 129,000 | 1,400 |
| 2001-02-05 | 142 | 143 | 140 | 140 | 157,000 | 1,400 |
| 2001-02-02 | 138 | 142 | 138 | 141 | 162,000 | 1,410 |
| 2001-02-01 | 141 | 142 | 138 | 138 | 108,000 | 1,380 |
| 2001-01-31 | 140 | 141 | 138 | 141 | 130,000 | 1,410 |
| 2001-01-30 | 142 | 142 | 133 | 141 | 229,000 | 1,410 |
| 2001-01-29 | 133 | 145 | 133 | 142 | 384,000 | 1,420 |
| 2001-01-26 | 133 | 135 | 131 | 133 | 346,000 | 1,330 |
| 2001-01-25 | 135 | 136 | 133 | 133 | 67,000 | 1,330 |
| 2001-01-24 | 136 | 136 | 133 | 133 | 98,000 | 1,330 |
| 2001-01-23 | 135 | 136 | 134 | 135 | 77,000 | 1,350 |
| 2001-01-22 | 137 | 138 | 133 | 135 | 104,000 | 1,350 |
| 2001-01-19 | 132 | 135 | 132 | 132 | 192,000 | 1,320 |
| 2001-01-18 | 132 | 134 | 132 | 132 | 171,000 | 1,320 |
| 2001-01-17 | 134 | 135 | 131 | 132 | 182,000 | 1,320 |
| 2001-01-16 | 134 | 134 | 131 | 133 | 100,000 | 1,330 |
| 2001-01-15 | 136 | 138 | 132 | 132 | 90,000 | 1,320 |
| 2001-01-12 | 132 | 134 | 131 | 131 | 596,000 | 1,310 |
| 2001-01-11 | 133 | 134 | 131 | 131 | 128,000 | 1,310 |
| 2001-01-10 | 131 | 133 | 131 | 131 | 129,000 | 1,310 |
| 2001-01-09 | 133 | 135 | 131 | 131 | 100,000 | 1,310 |
| 2001-01-05 | 139 | 140 | 133 | 133 | 197,000 | 1,330 |
| 2001-01-04 | 142 | 142 | 137 | 139 | 193,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
