1301 (株)極洋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 114 | 114 | 113 | 113 | 271,000 | 1,130 |
| 2002-12-27 | 115 | 117 | 114 | 115 | 1,027,000 | 1,150 |
| 2002-12-26 | 112 | 115 | 112 | 114 | 776,000 | 1,140 |
| 2002-12-25 | 112 | 115 | 112 | 112 | 855,000 | 1,120 |
| 2002-12-24 | 111 | 113 | 110 | 112 | 442,000 | 1,120 |
| 2002-12-20 | 111 | 111 | 109 | 110 | 260,000 | 1,100 |
| 2002-12-19 | 109 | 111 | 108 | 111 | 322,000 | 1,110 |
| 2002-12-18 | 110 | 112 | 109 | 109 | 325,000 | 1,090 |
| 2002-12-17 | 114 | 114 | 110 | 110 | 443,000 | 1,100 |
| 2002-12-16 | 110 | 114 | 109 | 112 | 1,167,000 | 1,120 |
| 2002-12-13 | 107 | 113 | 106 | 110 | 816,000 | 1,100 |
| 2002-12-12 | 110 | 111 | 109 | 109 | 252,000 | 1,090 |
| 2002-12-11 | 113 | 113 | 110 | 110 | 290,000 | 1,100 |
| 2002-12-10 | 110 | 113 | 110 | 113 | 315,000 | 1,130 |
| 2002-12-09 | 110 | 113 | 110 | 111 | 164,000 | 1,110 |
| 2002-12-06 | 113 | 113 | 110 | 111 | 416,000 | 1,110 |
| 2002-12-05 | 115 | 115 | 112 | 113 | 370,000 | 1,130 |
| 2002-12-04 | 110 | 115 | 109 | 115 | 954,000 | 1,150 |
| 2002-12-03 | 114 | 114 | 111 | 113 | 421,000 | 1,130 |
| 2002-12-02 | 112 | 116 | 112 | 113 | 920,000 | 1,130 |
| 2002-11-29 | 111 | 113 | 110 | 110 | 566,000 | 1,100 |
| 2002-11-28 | 109 | 113 | 108 | 111 | 1,207,000 | 1,110 |
| 2002-11-27 | 104 | 110 | 104 | 107 | 1,744,000 | 1,070 |
| 2002-11-26 | 105 | 106 | 103 | 105 | 445,000 | 1,050 |
| 2002-11-25 | 103 | 106 | 102 | 106 | 737,000 | 1,060 |
| 2002-11-22 | 102 | 103 | 101 | 103 | 503,000 | 1,030 |
| 2002-11-21 | 102 | 102 | 100 | 102 | 174,000 | 1,020 |
| 2002-11-20 | 95 | 105 | 94 | 102 | 1,214,000 | 1,020 |
| 2002-11-19 | 96 | 97 | 94 | 95 | 513,000 | 950 |
| 2002-11-18 | 100 | 100 | 97 | 98 | 359,000 | 980 |
| 2002-11-15 | 98 | 101 | 98 | 100 | 503,000 | 1,000 |
| 2002-11-14 | 99 | 100 | 96 | 97 | 411,000 | 970 |
| 2002-11-13 | 99 | 101 | 99 | 100 | 163,000 | 1,000 |
| 2002-11-12 | 99 | 100 | 98 | 100 | 367,000 | 1,000 |
| 2002-11-11 | 101 | 101 | 99 | 100 | 201,000 | 1,000 |
| 2002-11-08 | 103 | 103 | 102 | 103 | 212,000 | 1,030 |
| 2002-11-07 | 102 | 103 | 101 | 103 | 178,000 | 1,030 |
| 2002-11-06 | 101 | 102 | 100 | 101 | 340,000 | 1,010 |
| 2002-11-05 | 100 | 101 | 100 | 100 | 140,000 | 1,000 |
| 2002-11-01 | 100 | 101 | 98 | 101 | 266,000 | 1,010 |
| 2002-10-31 | 103 | 103 | 100 | 100 | 200,000 | 1,000 |
| 2002-10-30 | 100 | 103 | 100 | 103 | 301,000 | 1,030 |
| 2002-10-29 | 100 | 101 | 99 | 100 | 100,000 | 1,000 |
| 2002-10-28 | 100 | 100 | 98 | 100 | 156,000 | 1,000 |
| 2002-10-25 | 98 | 100 | 98 | 100 | 304,000 | 1,000 |
| 2002-10-24 | 101 | 101 | 98 | 99 | 156,000 | 990 |
| 2002-10-23 | 99 | 101 | 99 | 101 | 223,000 | 1,010 |
| 2002-10-22 | 103 | 103 | 100 | 101 | 354,000 | 1,010 |
| 2002-10-21 | 104 | 104 | 102 | 103 | 312,000 | 1,030 |
| 2002-10-18 | 104 | 105 | 103 | 103 | 945,000 | 1,030 |
| 2002-10-17 | 101 | 104 | 100 | 103 | 1,233,000 | 1,030 |
| 2002-10-16 | 99 | 101 | 98 | 100 | 1,403,000 | 1,000 |
| 2002-10-15 | 97 | 98 | 96 | 98 | 1,090,000 | 980 |
| 2002-10-11 | 100 | 100 | 95 | 96 | 1,327,000 | 960 |
| 2002-10-10 | 98 | 99 | 94 | 98 | 1,135,000 | 980 |
| 2002-10-09 | 104 | 104 | 99 | 100 | 966,000 | 1,000 |
| 2002-10-08 | 96 | 105 | 95 | 104 | 2,612,000 | 1,040 |
| 2002-10-07 | 99 | 99 | 96 | 97 | 537,000 | 970 |
| 2002-10-04 | 102 | 103 | 99 | 101 | 926,000 | 1,010 |
| 2002-10-03 | 102 | 103 | 100 | 102 | 2,005,000 | 1,020 |
| 2002-10-02 | 107 | 107 | 102 | 103 | 5,938,000 | 1,030 |
| 2002-10-01 | 104 | 105 | 102 | 104 | 4,847,000 | 1,040 |
| 2002-09-30 | 104 | 106 | 104 | 106 | 1,054,000 | 1,060 |
| 2002-09-27 | 106 | 107 | 105 | 105 | 863,000 | 1,050 |
| 2002-09-26 | 110 | 111 | 106 | 107 | 786,000 | 1,070 |
| 2002-09-25 | 110 | 112 | 109 | 110 | 299,000 | 1,100 |
| 2002-09-24 | 112 | 112 | 110 | 112 | 263,000 | 1,120 |
| 2002-09-20 | 114 | 115 | 113 | 114 | 324,000 | 1,140 |
| 2002-09-19 | 115 | 116 | 112 | 116 | 790,000 | 1,160 |
| 2002-09-18 | 110 | 112 | 109 | 112 | 378,000 | 1,120 |
| 2002-09-17 | 109 | 112 | 108 | 112 | 474,000 | 1,120 |
| 2002-09-13 | 106 | 109 | 106 | 107 | 2,521,000 | 1,070 |
| 2002-09-12 | 108 | 110 | 106 | 108 | 371,000 | 1,080 |
| 2002-09-11 | 108 | 110 | 108 | 109 | 171,000 | 1,090 |
| 2002-09-10 | 110 | 111 | 108 | 108 | 496,000 | 1,080 |
| 2002-09-09 | 107 | 110 | 106 | 109 | 820,000 | 1,090 |
| 2002-09-06 | 105 | 108 | 104 | 106 | 1,281,000 | 1,060 |
| 2002-09-05 | 115 | 115 | 112 | 112 | 352,000 | 1,120 |
| 2002-09-04 | 115 | 117 | 114 | 116 | 289,000 | 1,160 |
| 2002-09-03 | 120 | 120 | 117 | 117 | 327,000 | 1,170 |
| 2002-09-02 | 121 | 121 | 118 | 120 | 220,000 | 1,200 |
| 2002-08-30 | 121 | 122 | 120 | 122 | 142,000 | 1,220 |
| 2002-08-29 | 122 | 124 | 121 | 123 | 182,000 | 1,230 |
| 2002-08-28 | 124 | 124 | 122 | 124 | 110,000 | 1,240 |
| 2002-08-27 | 125 | 125 | 122 | 122 | 121,000 | 1,220 |
| 2002-08-26 | 121 | 125 | 120 | 125 | 285,000 | 1,250 |
| 2002-08-23 | 121 | 122 | 120 | 122 | 210,000 | 1,220 |
| 2002-08-22 | 121 | 123 | 120 | 121 | 212,000 | 1,210 |
| 2002-08-21 | 120 | 123 | 120 | 121 | 253,000 | 1,210 |
| 2002-08-20 | 123 | 123 | 121 | 121 | 179,000 | 1,210 |
| 2002-08-19 | 124 | 124 | 118 | 122 | 515,000 | 1,220 |
| 2002-08-16 | 125 | 126 | 124 | 125 | 191,000 | 1,250 |
| 2002-08-15 | 125 | 126 | 124 | 126 | 168,000 | 1,260 |
| 2002-08-14 | 122 | 124 | 122 | 123 | 124,000 | 1,230 |
| 2002-08-13 | 126 | 129 | 123 | 124 | 334,000 | 1,240 |
| 2002-08-12 | 129 | 130 | 127 | 127 | 134,000 | 1,270 |
| 2002-08-09 | 129 | 131 | 129 | 130 | 520,000 | 1,300 |
| 2002-08-08 | 130 | 131 | 129 | 130 | 109,000 | 1,300 |
| 2002-08-07 | 129 | 130 | 127 | 130 | 218,000 | 1,300 |
| 2002-08-06 | 128 | 129 | 126 | 129 | 206,000 | 1,290 |
| 2002-08-05 | 127 | 129 | 126 | 129 | 167,000 | 1,290 |
| 2002-08-02 | 127 | 128 | 126 | 127 | 122,000 | 1,270 |
| 2002-08-01 | 130 | 130 | 127 | 129 | 196,000 | 1,290 |
| 2002-07-31 | 131 | 131 | 127 | 129 | 205,000 | 1,290 |
| 2002-07-30 | 131 | 131 | 129 | 130 | 189,000 | 1,300 |
| 2002-07-29 | 129 | 131 | 128 | 129 | 293,000 | 1,290 |
| 2002-07-26 | 129 | 130 | 127 | 128 | 246,000 | 1,280 |
| 2002-07-25 | 131 | 131 | 129 | 131 | 232,000 | 1,310 |
| 2002-07-24 | 130 | 131 | 128 | 129 | 212,000 | 1,290 |
| 2002-07-23 | 129 | 131 | 129 | 130 | 150,000 | 1,300 |
| 2002-07-22 | 130 | 131 | 129 | 129 | 242,000 | 1,290 |
| 2002-07-19 | 134 | 134 | 129 | 129 | 434,000 | 1,290 |
| 2002-07-18 | 131 | 134 | 131 | 134 | 362,000 | 1,340 |
| 2002-07-17 | 131 | 132 | 130 | 132 | 230,000 | 1,320 |
| 2002-07-16 | 132 | 133 | 130 | 130 | 188,000 | 1,300 |
| 2002-07-15 | 133 | 133 | 130 | 131 | 327,000 | 1,310 |
| 2002-07-12 | 135 | 135 | 132 | 133 | 653,000 | 1,330 |
| 2002-07-11 | 133 | 135 | 132 | 132 | 266,000 | 1,320 |
| 2002-07-10 | 135 | 138 | 134 | 134 | 262,000 | 1,340 |
| 2002-07-09 | 135 | 138 | 134 | 136 | 222,000 | 1,360 |
| 2002-07-08 | 137 | 138 | 133 | 133 | 239,000 | 1,330 |
| 2002-07-05 | 135 | 139 | 135 | 137 | 430,000 | 1,370 |
| 2002-07-04 | 134 | 136 | 134 | 134 | 138,000 | 1,340 |
| 2002-07-03 | 132 | 136 | 131 | 136 | 297,000 | 1,360 |
| 2002-07-02 | 130 | 132 | 130 | 132 | 207,000 | 1,320 |
| 2002-07-01 | 131 | 133 | 130 | 130 | 161,000 | 1,300 |
| 2002-06-28 | 132 | 133 | 130 | 133 | 229,000 | 1,330 |
| 2002-06-27 | 130 | 131 | 128 | 131 | 214,000 | 1,310 |
| 2002-06-26 | 130 | 131 | 128 | 128 | 408,000 | 1,280 |
| 2002-06-25 | 128 | 132 | 128 | 132 | 356,000 | 1,320 |
| 2002-06-24 | 129 | 130 | 128 | 128 | 166,000 | 1,280 |
| 2002-06-21 | 131 | 132 | 130 | 130 | 255,000 | 1,300 |
| 2002-06-20 | 131 | 132 | 130 | 130 | 351,000 | 1,300 |
| 2002-06-19 | 132 | 134 | 130 | 130 | 294,000 | 1,300 |
| 2002-06-18 | 134 | 134 | 132 | 133 | 302,000 | 1,330 |
| 2002-06-17 | 135 | 136 | 132 | 132 | 221,000 | 1,320 |
| 2002-06-14 | 137 | 137 | 135 | 135 | 1,984,000 | 1,350 |
| 2002-06-13 | 138 | 139 | 136 | 136 | 210,000 | 1,360 |
| 2002-06-12 | 138 | 139 | 137 | 138 | 277,000 | 1,380 |
| 2002-06-11 | 139 | 140 | 138 | 139 | 124,000 | 1,390 |
| 2002-06-10 | 139 | 140 | 138 | 138 | 154,000 | 1,380 |
| 2002-06-07 | 137 | 139 | 136 | 138 | 231,000 | 1,380 |
| 2002-06-06 | 140 | 142 | 138 | 139 | 277,000 | 1,390 |
| 2002-06-05 | 142 | 143 | 139 | 140 | 218,000 | 1,400 |
| 2002-06-04 | 144 | 144 | 142 | 142 | 242,000 | 1,420 |
| 2002-06-03 | 145 | 145 | 142 | 143 | 222,000 | 1,430 |
| 2002-05-31 | 142 | 145 | 142 | 143 | 289,000 | 1,430 |
| 2002-05-30 | 143 | 145 | 142 | 142 | 364,000 | 1,420 |
| 2002-05-29 | 145 | 146 | 144 | 145 | 248,000 | 1,450 |
| 2002-05-28 | 146 | 147 | 144 | 146 | 290,000 | 1,460 |
| 2002-05-27 | 144 | 147 | 144 | 146 | 489,000 | 1,460 |
| 2002-05-24 | 147 | 147 | 144 | 144 | 231,000 | 1,440 |
| 2002-05-23 | 151 | 152 | 145 | 147 | 229,000 | 1,470 |
| 2002-05-22 | 144 | 152 | 144 | 149 | 732,000 | 1,490 |
| 2002-05-21 | 142 | 143 | 142 | 142 | 263,000 | 1,420 |
| 2002-05-20 | 144 | 145 | 143 | 144 | 174,000 | 1,440 |
| 2002-05-17 | 142 | 144 | 140 | 142 | 344,000 | 1,420 |
| 2002-05-16 | 141 | 141 | 138 | 140 | 115,000 | 1,400 |
| 2002-05-15 | 140 | 142 | 138 | 141 | 296,000 | 1,410 |
| 2002-05-14 | 139 | 139 | 137 | 139 | 85,000 | 1,390 |
| 2002-05-13 | 136 | 138 | 135 | 137 | 119,000 | 1,370 |
| 2002-05-10 | 138 | 139 | 137 | 137 | 199,000 | 1,370 |
| 2002-05-09 | 140 | 141 | 137 | 139 | 234,000 | 1,390 |
| 2002-05-08 | 135 | 140 | 135 | 139 | 303,000 | 1,390 |
| 2002-05-07 | 135 | 136 | 131 | 132 | 205,000 | 1,320 |
| 2002-05-02 | 137 | 137 | 135 | 136 | 125,000 | 1,360 |
| 2002-05-01 | 137 | 138 | 136 | 136 | 174,000 | 1,360 |
| 2002-04-30 | 136 | 138 | 136 | 138 | 107,000 | 1,380 |
| 2002-04-26 | 138 | 138 | 135 | 137 | 154,000 | 1,370 |
| 2002-04-25 | 138 | 139 | 137 | 137 | 93,000 | 1,370 |
| 2002-04-24 | 139 | 140 | 137 | 138 | 169,000 | 1,380 |
| 2002-04-23 | 140 | 141 | 139 | 139 | 211,000 | 1,390 |
| 2002-04-22 | 142 | 143 | 140 | 140 | 253,000 | 1,400 |
| 2002-04-19 | 141 | 141 | 139 | 140 | 182,000 | 1,400 |
| 2002-04-18 | 140 | 142 | 139 | 139 | 205,000 | 1,390 |
| 2002-04-17 | 140 | 142 | 139 | 142 | 256,000 | 1,420 |
| 2002-04-16 | 137 | 142 | 137 | 142 | 274,000 | 1,420 |
| 2002-04-15 | 139 | 141 | 137 | 137 | 204,000 | 1,370 |
| 2002-04-12 | 140 | 142 | 137 | 137 | 446,000 | 1,370 |
| 2002-04-11 | 144 | 144 | 141 | 141 | 232,000 | 1,410 |
| 2002-04-10 | 143 | 145 | 142 | 145 | 178,000 | 1,450 |
| 2002-04-09 | 143 | 144 | 141 | 142 | 129,000 | 1,420 |
| 2002-04-08 | 144 | 145 | 143 | 144 | 133,000 | 1,440 |
| 2002-04-05 | 145 | 146 | 143 | 145 | 103,000 | 1,450 |
| 2002-04-04 | 140 | 145 | 140 | 145 | 281,000 | 1,450 |
| 2002-04-03 | 138 | 143 | 135 | 143 | 408,000 | 1,430 |
| 2002-04-02 | 139 | 140 | 137 | 140 | 137,000 | 1,400 |
| 2002-04-01 | 143 | 143 | 136 | 136 | 122,000 | 1,360 |
| 2002-03-29 | 145 | 145 | 139 | 143 | 201,000 | 1,430 |
| 2002-03-28 | 145 | 145 | 142 | 145 | 137,000 | 1,450 |
| 2002-03-27 | 142 | 147 | 141 | 147 | 119,000 | 1,470 |
| 2002-03-26 | 145 | 149 | 142 | 142 | 235,000 | 1,420 |
| 2002-03-25 | 142 | 146 | 142 | 144 | 343,000 | 1,440 |
| 2002-03-22 | 146 | 146 | 142 | 143 | 183,000 | 1,430 |
| 2002-03-20 | 148 | 148 | 144 | 144 | 180,000 | 1,440 |
| 2002-03-19 | 144 | 149 | 144 | 148 | 250,000 | 1,480 |
| 2002-03-18 | 146 | 147 | 145 | 145 | 154,000 | 1,450 |
| 2002-03-15 | 145 | 147 | 145 | 147 | 133,000 | 1,470 |
| 2002-03-14 | 145 | 147 | 144 | 147 | 203,000 | 1,470 |
| 2002-03-13 | 150 | 150 | 144 | 144 | 414,000 | 1,440 |
| 2002-03-12 | 149 | 150 | 148 | 148 | 268,000 | 1,480 |
| 2002-03-11 | 145 | 149 | 144 | 148 | 367,000 | 1,480 |
| 2002-03-08 | 150 | 150 | 143 | 147 | 1,984,000 | 1,470 |
| 2002-03-07 | 149 | 149 | 147 | 147 | 268,000 | 1,470 |
| 2002-03-06 | 146 | 150 | 145 | 145 | 368,000 | 1,450 |
| 2002-03-05 | 147 | 147 | 141 | 143 | 352,000 | 1,430 |
| 2002-03-04 | 142 | 147 | 142 | 147 | 487,000 | 1,470 |
| 2002-03-01 | 137 | 141 | 136 | 141 | 251,000 | 1,410 |
| 2002-02-28 | 137 | 140 | 137 | 137 | 245,000 | 1,370 |
| 2002-02-27 | 134 | 140 | 134 | 140 | 404,000 | 1,400 |
| 2002-02-26 | 134 | 135 | 131 | 133 | 315,000 | 1,330 |
| 2002-02-25 | 136 | 137 | 131 | 131 | 305,000 | 1,310 |
| 2002-02-22 | 135 | 137 | 133 | 137 | 248,000 | 1,370 |
| 2002-02-21 | 132 | 135 | 130 | 135 | 259,000 | 1,350 |
| 2002-02-20 | 132 | 133 | 130 | 130 | 246,000 | 1,300 |
| 2002-02-19 | 136 | 136 | 131 | 131 | 262,000 | 1,310 |
| 2002-02-18 | 133 | 136 | 133 | 135 | 212,000 | 1,350 |
| 2002-02-15 | 135 | 135 | 132 | 133 | 321,000 | 1,330 |
| 2002-02-14 | 132 | 135 | 132 | 132 | 311,000 | 1,320 |
| 2002-02-13 | 127 | 132 | 127 | 131 | 264,000 | 1,310 |
| 2002-02-12 | 128 | 129 | 127 | 127 | 289,000 | 1,270 |
| 2002-02-08 | 126 | 129 | 125 | 127 | 1,018,000 | 1,270 |
| 2002-02-07 | 126 | 128 | 125 | 127 | 194,000 | 1,270 |
| 2002-02-06 | 128 | 128 | 125 | 125 | 309,000 | 1,250 |
| 2002-02-05 | 128 | 131 | 126 | 126 | 309,000 | 1,260 |
| 2002-02-04 | 128 | 129 | 127 | 128 | 174,000 | 1,280 |
| 2002-02-01 | 127 | 129 | 127 | 127 | 230,000 | 1,270 |
| 2002-01-31 | 126 | 128 | 125 | 126 | 203,000 | 1,260 |
| 2002-01-30 | 126 | 127 | 125 | 127 | 159,000 | 1,270 |
| 2002-01-29 | 126 | 128 | 126 | 126 | 130,000 | 1,260 |
| 2002-01-28 | 127 | 128 | 126 | 126 | 200,000 | 1,260 |
| 2002-01-25 | 127 | 128 | 125 | 125 | 285,000 | 1,250 |
| 2002-01-24 | 128 | 130 | 126 | 127 | 266,000 | 1,270 |
| 2002-01-23 | 126 | 129 | 126 | 128 | 184,000 | 1,280 |
| 2002-01-22 | 128 | 130 | 126 | 126 | 231,000 | 1,260 |
| 2002-01-21 | 128 | 129 | 125 | 126 | 165,000 | 1,260 |
| 2002-01-18 | 125 | 126 | 124 | 125 | 194,000 | 1,250 |
| 2002-01-17 | 127 | 128 | 124 | 125 | 238,000 | 1,250 |
| 2002-01-16 | 127 | 129 | 125 | 126 | 129,000 | 1,260 |
| 2002-01-15 | 128 | 129 | 127 | 127 | 120,000 | 1,270 |
| 2002-01-11 | 132 | 133 | 129 | 129 | 330,000 | 1,290 |
| 2002-01-10 | 133 | 134 | 130 | 131 | 137,000 | 1,310 |
| 2002-01-09 | 133 | 135 | 132 | 133 | 140,000 | 1,330 |
| 2002-01-08 | 132 | 135 | 130 | 130 | 179,000 | 1,300 |
| 2002-01-07 | 130 | 134 | 129 | 134 | 170,000 | 1,340 |
| 2002-01-04 | 130 | 130 | 129 | 129 | 118,000 | 1,290 |
分割・併合履歴 ： [2016-09-28]1株→0.1株