1301 (株)極洋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 168 | 169 | 166 | 169 | 763,000 | 1,690 |
| 2003-12-29 | 169 | 169 | 165 | 166 | 716,000 | 1,660 |
| 2003-12-26 | 168 | 170 | 165 | 168 | 1,957,000 | 1,680 |
| 2003-12-25 | 151 | 163 | 151 | 160 | 2,183,000 | 1,600 |
| 2003-12-24 | 149 | 150 | 148 | 148 | 825,000 | 1,480 |
| 2003-12-22 | 151 | 151 | 150 | 151 | 457,000 | 1,510 |
| 2003-12-19 | 152 | 153 | 151 | 152 | 283,000 | 1,520 |
| 2003-12-18 | 154 | 154 | 150 | 150 | 429,000 | 1,500 |
| 2003-12-17 | 155 | 156 | 153 | 153 | 369,000 | 1,530 |
| 2003-12-16 | 151 | 154 | 151 | 154 | 509,000 | 1,540 |
| 2003-12-15 | 151 | 152 | 150 | 152 | 284,000 | 1,520 |
| 2003-12-12 | 150 | 151 | 148 | 149 | 341,000 | 1,490 |
| 2003-12-11 | 149 | 151 | 148 | 148 | 127,000 | 1,480 |
| 2003-12-10 | 149 | 150 | 147 | 150 | 153,000 | 1,500 |
| 2003-12-09 | 150 | 151 | 148 | 151 | 237,000 | 1,510 |
| 2003-12-08 | 154 | 154 | 150 | 150 | 189,000 | 1,500 |
| 2003-12-05 | 155 | 155 | 153 | 153 | 174,000 | 1,530 |
| 2003-12-04 | 155 | 155 | 153 | 154 | 131,000 | 1,540 |
| 2003-12-03 | 155 | 155 | 152 | 155 | 276,000 | 1,550 |
| 2003-12-02 | 153 | 155 | 151 | 151 | 214,000 | 1,510 |
| 2003-12-01 | 146 | 151 | 146 | 151 | 349,000 | 1,510 |
| 2003-11-28 | 152 | 153 | 151 | 151 | 224,000 | 1,510 |
| 2003-11-27 | 154 | 156 | 153 | 154 | 336,000 | 1,540 |
| 2003-11-26 | 152 | 155 | 151 | 152 | 363,000 | 1,520 |
| 2003-11-25 | 156 | 156 | 152 | 152 | 273,000 | 1,520 |
| 2003-11-21 | 145 | 152 | 144 | 148 | 421,000 | 1,480 |
| 2003-11-20 | 144 | 147 | 144 | 145 | 263,000 | 1,450 |
| 2003-11-19 | 137 | 142 | 136 | 142 | 449,000 | 1,420 |
| 2003-11-18 | 145 | 146 | 137 | 141 | 758,000 | 1,410 |
| 2003-11-17 | 152 | 152 | 145 | 147 | 599,000 | 1,470 |
| 2003-11-14 | 157 | 158 | 155 | 156 | 246,000 | 1,560 |
| 2003-11-13 | 158 | 160 | 157 | 157 | 144,000 | 1,570 |
| 2003-11-12 | 155 | 160 | 153 | 156 | 325,000 | 1,560 |
| 2003-11-11 | 167 | 167 | 151 | 155 | 638,000 | 1,550 |
| 2003-11-10 | 170 | 170 | 167 | 167 | 122,000 | 1,670 |
| 2003-11-07 | 168 | 170 | 168 | 168 | 206,000 | 1,680 |
| 2003-11-06 | 173 | 173 | 168 | 168 | 291,000 | 1,680 |
| 2003-11-05 | 175 | 175 | 171 | 173 | 332,000 | 1,730 |
| 2003-11-04 | 172 | 174 | 170 | 174 | 263,000 | 1,740 |
| 2003-10-31 | 174 | 176 | 171 | 171 | 203,000 | 1,710 |
| 2003-10-30 | 174 | 174 | 172 | 174 | 252,000 | 1,740 |
| 2003-10-29 | 172 | 175 | 170 | 172 | 265,000 | 1,720 |
| 2003-10-28 | 168 | 172 | 167 | 169 | 308,000 | 1,690 |
| 2003-10-27 | 167 | 172 | 166 | 169 | 526,000 | 1,690 |
| 2003-10-24 | 175 | 179 | 167 | 167 | 1,063,000 | 1,670 |
| 2003-10-23 | 184 | 185 | 175 | 175 | 866,000 | 1,750 |
| 2003-10-22 | 190 | 191 | 187 | 188 | 401,000 | 1,880 |
| 2003-10-21 | 194 | 196 | 189 | 191 | 637,000 | 1,910 |
| 2003-10-20 | 195 | 195 | 192 | 194 | 715,000 | 1,940 |
| 2003-10-17 | 190 | 194 | 189 | 191 | 697,000 | 1,910 |
| 2003-10-16 | 187 | 190 | 187 | 188 | 277,000 | 1,880 |
| 2003-10-15 | 189 | 189 | 186 | 187 | 403,000 | 1,870 |
| 2003-10-14 | 193 | 194 | 188 | 189 | 554,000 | 1,890 |
| 2003-10-10 | 190 | 192 | 187 | 191 | 509,000 | 1,910 |
| 2003-10-09 | 194 | 194 | 189 | 190 | 752,000 | 1,900 |
| 2003-10-08 | 196 | 196 | 194 | 194 | 490,000 | 1,940 |
| 2003-10-07 | 197 | 198 | 195 | 196 | 683,000 | 1,960 |
| 2003-10-06 | 201 | 201 | 196 | 197 | 1,136,000 | 1,970 |
| 2003-10-03 | 188 | 204 | 188 | 203 | 3,208,000 | 2,030 |
| 2003-10-02 | 188 | 189 | 186 | 187 | 850,000 | 1,870 |
| 2003-10-01 | 186 | 189 | 184 | 185 | 676,000 | 1,850 |
| 2003-09-30 | 187 | 188 | 185 | 188 | 302,000 | 1,880 |
| 2003-09-29 | 189 | 189 | 185 | 187 | 248,000 | 1,870 |
| 2003-09-26 | 182 | 192 | 182 | 192 | 512,000 | 1,920 |
| 2003-09-25 | 186 | 190 | 184 | 185 | 1,421,000 | 1,850 |
| 2003-09-24 | 205 | 206 | 193 | 196 | 1,158,000 | 1,960 |
| 2003-09-22 | 203 | 206 | 200 | 203 | 1,103,000 | 2,030 |
| 2003-09-19 | 214 | 214 | 206 | 207 | 1,439,000 | 2,070 |
| 2003-09-18 | 202 | 215 | 201 | 212 | 2,938,000 | 2,120 |
| 2003-09-17 | 204 | 205 | 199 | 204 | 1,246,000 | 2,040 |
| 2003-09-16 | 206 | 208 | 201 | 202 | 953,000 | 2,020 |
| 2003-09-12 | 207 | 208 | 203 | 205 | 1,261,000 | 2,050 |
| 2003-09-11 | 210 | 211 | 206 | 206 | 622,000 | 2,060 |
| 2003-09-10 | 206 | 216 | 205 | 208 | 1,300,000 | 2,080 |
| 2003-09-09 | 206 | 209 | 203 | 206 | 901,000 | 2,060 |
| 2003-09-08 | 204 | 209 | 203 | 206 | 1,307,000 | 2,060 |
| 2003-09-05 | 210 | 214 | 203 | 207 | 1,730,000 | 2,070 |
| 2003-09-04 | 224 | 227 | 209 | 213 | 4,653,000 | 2,130 |
| 2003-09-03 | 203 | 222 | 198 | 221 | 7,000,000 | 2,210 |
| 2003-09-02 | 208 | 210 | 202 | 202 | 1,402,000 | 2,020 |
| 2003-09-01 | 211 | 215 | 207 | 209 | 1,439,000 | 2,090 |
| 2003-08-29 | 208 | 214 | 206 | 208 | 1,781,000 | 2,080 |
| 2003-08-28 | 215 | 217 | 205 | 207 | 2,726,000 | 2,070 |
| 2003-08-27 | 220 | 228 | 211 | 214 | 5,777,000 | 2,140 |
| 2003-08-26 | 212 | 225 | 207 | 215 | 8,696,000 | 2,150 |
| 2003-08-25 | 221 | 232 | 215 | 219 | 25,556,000 | 2,190 |
| 2003-08-22 | 175 | 196 | 173 | 196 | 16,287,000 | 1,960 |
| 2003-08-21 | 168 | 171 | 167 | 169 | 1,407,000 | 1,690 |
| 2003-08-20 | 166 | 169 | 165 | 168 | 796,000 | 1,680 |
| 2003-08-19 | 169 | 171 | 165 | 166 | 3,139,000 | 1,660 |
| 2003-08-18 | 162 | 170 | 162 | 170 | 3,912,000 | 1,700 |
| 2003-08-15 | 160 | 163 | 158 | 162 | 2,003,000 | 1,620 |
| 2003-08-14 | 153 | 161 | 152 | 160 | 1,662,000 | 1,600 |
| 2003-08-13 | 152 | 153 | 151 | 153 | 321,000 | 1,530 |
| 2003-08-12 | 154 | 155 | 152 | 153 | 196,000 | 1,530 |
| 2003-08-11 | 152 | 154 | 152 | 153 | 130,000 | 1,530 |
| 2003-08-08 | 156 | 156 | 152 | 152 | 178,000 | 1,520 |
| 2003-08-07 | 159 | 159 | 153 | 154 | 267,000 | 1,540 |
| 2003-08-06 | 154 | 157 | 154 | 156 | 247,000 | 1,560 |
| 2003-08-05 | 161 | 161 | 154 | 157 | 678,000 | 1,570 |
| 2003-08-04 | 159 | 162 | 156 | 160 | 1,616,000 | 1,600 |
| 2003-08-01 | 154 | 156 | 151 | 156 | 656,000 | 1,560 |
| 2003-07-31 | 153 | 153 | 151 | 151 | 222,000 | 1,510 |
| 2003-07-30 | 151 | 154 | 151 | 153 | 373,000 | 1,530 |
| 2003-07-29 | 156 | 158 | 155 | 155 | 316,000 | 1,550 |
| 2003-07-28 | 154 | 158 | 153 | 156 | 480,000 | 1,560 |
| 2003-07-25 | 151 | 154 | 151 | 153 | 112,000 | 1,530 |
| 2003-07-24 | 153 | 154 | 151 | 152 | 341,000 | 1,520 |
| 2003-07-23 | 151 | 153 | 151 | 152 | 255,000 | 1,520 |
| 2003-07-22 | 150 | 150 | 148 | 150 | 270,000 | 1,500 |
| 2003-07-18 | 148 | 150 | 146 | 147 | 731,000 | 1,470 |
| 2003-07-17 | 156 | 156 | 146 | 148 | 885,000 | 1,480 |
| 2003-07-16 | 163 | 163 | 157 | 157 | 390,000 | 1,570 |
| 2003-07-15 | 163 | 165 | 160 | 160 | 871,000 | 1,600 |
| 2003-07-14 | 161 | 165 | 160 | 161 | 309,000 | 1,610 |
| 2003-07-11 | 162 | 163 | 159 | 161 | 623,000 | 1,610 |
| 2003-07-10 | 162 | 167 | 161 | 164 | 911,000 | 1,640 |
| 2003-07-09 | 157 | 162 | 156 | 161 | 742,000 | 1,610 |
| 2003-07-08 | 163 | 164 | 157 | 158 | 616,000 | 1,580 |
| 2003-07-07 | 164 | 164 | 161 | 161 | 503,000 | 1,610 |
| 2003-07-04 | 157 | 162 | 157 | 161 | 769,000 | 1,610 |
| 2003-07-03 | 169 | 170 | 158 | 159 | 1,128,000 | 1,590 |
| 2003-07-02 | 168 | 172 | 165 | 168 | 1,738,000 | 1,680 |
| 2003-07-01 | 166 | 169 | 164 | 168 | 1,428,000 | 1,680 |
| 2003-06-30 | 172 | 172 | 164 | 165 | 1,617,000 | 1,650 |
| 2003-06-27 | 168 | 173 | 163 | 169 | 5,140,000 | 1,690 |
| 2003-06-26 | 152 | 165 | 152 | 163 | 4,207,000 | 1,630 |
| 2003-06-25 | 150 | 152 | 150 | 152 | 664,000 | 1,520 |
| 2003-06-24 | 154 | 154 | 150 | 152 | 755,000 | 1,520 |
| 2003-06-23 | 156 | 158 | 154 | 155 | 1,614,000 | 1,550 |
| 2003-06-20 | 146 | 152 | 144 | 152 | 993,000 | 1,520 |
| 2003-06-19 | 150 | 150 | 142 | 148 | 480,000 | 1,480 |
| 2003-06-18 | 151 | 152 | 148 | 149 | 408,000 | 1,490 |
| 2003-06-17 | 150 | 155 | 148 | 148 | 2,655,000 | 1,480 |
| 2003-06-16 | 142 | 148 | 141 | 148 | 594,000 | 1,480 |
| 2003-06-13 | 142 | 144 | 140 | 143 | 643,000 | 1,430 |
| 2003-06-12 | 147 | 147 | 141 | 142 | 909,000 | 1,420 |
| 2003-06-11 | 147 | 151 | 141 | 144 | 2,708,000 | 1,440 |
| 2003-06-10 | 141 | 145 | 140 | 145 | 923,000 | 1,450 |
| 2003-06-09 | 141 | 142 | 139 | 141 | 445,000 | 1,410 |
| 2003-06-06 | 143 | 143 | 139 | 141 | 638,000 | 1,410 |
| 2003-06-05 | 137 | 143 | 136 | 143 | 1,701,000 | 1,430 |
| 2003-06-04 | 134 | 136 | 133 | 135 | 249,000 | 1,350 |
| 2003-06-03 | 134 | 134 | 132 | 134 | 288,000 | 1,340 |
| 2003-06-02 | 135 | 136 | 134 | 134 | 136,000 | 1,340 |
| 2003-05-30 | 135 | 136 | 134 | 135 | 239,000 | 1,350 |
| 2003-05-29 | 137 | 137 | 134 | 136 | 302,000 | 1,360 |
| 2003-05-28 | 137 | 138 | 136 | 136 | 161,000 | 1,360 |
| 2003-05-27 | 137 | 138 | 136 | 136 | 263,000 | 1,360 |
| 2003-05-26 | 138 | 139 | 136 | 138 | 444,000 | 1,380 |
| 2003-05-23 | 136 | 140 | 135 | 136 | 914,000 | 1,360 |
| 2003-05-22 | 134 | 136 | 133 | 136 | 516,000 | 1,360 |
| 2003-05-21 | 134 | 135 | 131 | 131 | 316,000 | 1,310 |
| 2003-05-20 | 134 | 135 | 133 | 133 | 308,000 | 1,330 |
| 2003-05-19 | 132 | 137 | 131 | 134 | 1,010,000 | 1,340 |
| 2003-05-16 | 132 | 133 | 130 | 131 | 423,000 | 1,310 |
| 2003-05-15 | 131 | 132 | 129 | 131 | 438,000 | 1,310 |
| 2003-05-14 | 132 | 133 | 131 | 131 | 308,000 | 1,310 |
| 2003-05-13 | 131 | 132 | 131 | 132 | 147,000 | 1,320 |
| 2003-05-12 | 132 | 133 | 130 | 130 | 204,000 | 1,300 |
| 2003-05-09 | 128 | 131 | 128 | 131 | 182,000 | 1,310 |
| 2003-05-08 | 129 | 130 | 127 | 129 | 265,000 | 1,290 |
| 2003-05-07 | 132 | 133 | 128 | 128 | 319,000 | 1,280 |
| 2003-05-06 | 132 | 134 | 130 | 131 | 356,000 | 1,310 |
| 2003-05-02 | 132 | 132 | 129 | 130 | 204,000 | 1,300 |
| 2003-05-01 | 130 | 130 | 126 | 129 | 610,000 | 1,290 |
| 2003-04-30 | 125 | 133 | 125 | 133 | 634,000 | 1,330 |
| 2003-04-28 | 126 | 126 | 122 | 123 | 329,000 | 1,230 |
| 2003-04-25 | 128 | 128 | 126 | 127 | 330,000 | 1,270 |
| 2003-04-24 | 135 | 136 | 128 | 129 | 715,000 | 1,290 |
| 2003-04-23 | 135 | 141 | 133 | 135 | 2,562,000 | 1,350 |
| 2003-04-22 | 135 | 135 | 129 | 132 | 1,180,000 | 1,320 |
| 2003-04-21 | 123 | 127 | 121 | 127 | 696,000 | 1,270 |
| 2003-04-18 | 121 | 122 | 120 | 122 | 209,000 | 1,220 |
| 2003-04-17 | 121 | 121 | 118 | 121 | 177,000 | 1,210 |
| 2003-04-16 | 119 | 121 | 118 | 121 | 436,000 | 1,210 |
| 2003-04-15 | 118 | 120 | 118 | 120 | 241,000 | 1,200 |
| 2003-04-14 | 123 | 123 | 117 | 118 | 612,000 | 1,180 |
| 2003-04-11 | 122 | 123 | 120 | 122 | 327,000 | 1,220 |
| 2003-04-10 | 124 | 124 | 121 | 121 | 212,000 | 1,210 |
| 2003-04-09 | 122 | 124 | 121 | 124 | 204,000 | 1,240 |
| 2003-04-08 | 125 | 125 | 120 | 122 | 223,000 | 1,220 |
| 2003-04-07 | 125 | 126 | 122 | 126 | 283,000 | 1,260 |
| 2003-04-04 | 121 | 125 | 121 | 124 | 267,000 | 1,240 |
| 2003-04-03 | 122 | 123 | 120 | 121 | 250,000 | 1,210 |
| 2003-04-02 | 118 | 122 | 118 | 120 | 310,000 | 1,200 |
| 2003-04-01 | 119 | 119 | 117 | 119 | 123,000 | 1,190 |
| 2003-03-31 | 122 | 123 | 120 | 120 | 210,000 | 1,200 |
| 2003-03-28 | 123 | 124 | 122 | 124 | 171,000 | 1,240 |
| 2003-03-27 | 125 | 125 | 124 | 125 | 162,000 | 1,250 |
| 2003-03-26 | 124 | 126 | 123 | 125 | 274,000 | 1,250 |
| 2003-03-25 | 127 | 128 | 125 | 128 | 447,000 | 1,280 |
| 2003-03-24 | 128 | 128 | 126 | 128 | 363,000 | 1,280 |
| 2003-03-20 | 124 | 124 | 121 | 124 | 278,000 | 1,240 |
| 2003-03-19 | 123 | 124 | 121 | 123 | 179,000 | 1,230 |
| 2003-03-18 | 124 | 124 | 121 | 122 | 206,000 | 1,220 |
| 2003-03-17 | 123 | 123 | 120 | 120 | 242,000 | 1,200 |
| 2003-03-14 | 125 | 126 | 123 | 123 | 355,000 | 1,230 |
| 2003-03-13 | 125 | 126 | 123 | 126 | 159,000 | 1,260 |
| 2003-03-12 | 123 | 125 | 122 | 123 | 271,000 | 1,230 |
| 2003-03-11 | 117 | 123 | 117 | 122 | 326,000 | 1,220 |
| 2003-03-10 | 121 | 124 | 121 | 122 | 263,000 | 1,220 |
| 2003-03-07 | 129 | 131 | 124 | 126 | 567,000 | 1,260 |
| 2003-03-06 | 135 | 136 | 130 | 131 | 404,000 | 1,310 |
| 2003-03-05 | 135 | 137 | 134 | 135 | 154,000 | 1,350 |
| 2003-03-04 | 141 | 141 | 135 | 138 | 308,000 | 1,380 |
| 2003-03-03 | 137 | 142 | 137 | 141 | 894,000 | 1,410 |
| 2003-02-28 | 133 | 137 | 133 | 137 | 515,000 | 1,370 |
| 2003-02-27 | 133 | 134 | 132 | 134 | 156,000 | 1,340 |
| 2003-02-26 | 133 | 134 | 131 | 133 | 262,000 | 1,330 |
| 2003-02-25 | 131 | 133 | 130 | 133 | 500,000 | 1,330 |
| 2003-02-24 | 138 | 139 | 135 | 136 | 251,000 | 1,360 |
| 2003-02-21 | 141 | 141 | 138 | 139 | 464,000 | 1,390 |
| 2003-02-20 | 145 | 145 | 142 | 142 | 500,000 | 1,420 |
| 2003-02-19 | 142 | 144 | 141 | 144 | 347,000 | 1,440 |
| 2003-02-18 | 140 | 142 | 139 | 142 | 239,000 | 1,420 |
| 2003-02-17 | 143 | 144 | 139 | 141 | 488,000 | 1,410 |
| 2003-02-14 | 143 | 144 | 141 | 142 | 276,000 | 1,420 |
| 2003-02-13 | 145 | 147 | 142 | 143 | 716,000 | 1,430 |
| 2003-02-12 | 142 | 146 | 141 | 145 | 1,459,000 | 1,450 |
| 2003-02-10 | 139 | 140 | 138 | 140 | 238,000 | 1,400 |
| 2003-02-07 | 140 | 140 | 138 | 140 | 271,000 | 1,400 |
| 2003-02-06 | 141 | 143 | 139 | 140 | 501,000 | 1,400 |
| 2003-02-05 | 138 | 141 | 137 | 139 | 838,000 | 1,390 |
| 2003-02-04 | 139 | 139 | 136 | 139 | 304,000 | 1,390 |
| 2003-02-03 | 135 | 138 | 134 | 138 | 479,000 | 1,380 |
| 2003-01-31 | 137 | 138 | 134 | 135 | 748,000 | 1,350 |
| 2003-01-30 | 138 | 140 | 135 | 138 | 1,474,000 | 1,380 |
| 2003-01-29 | 142 | 142 | 136 | 137 | 717,000 | 1,370 |
| 2003-01-28 | 135 | 143 | 134 | 143 | 2,206,000 | 1,430 |
| 2003-01-27 | 133 | 136 | 131 | 136 | 665,000 | 1,360 |
| 2003-01-24 | 134 | 135 | 133 | 135 | 365,000 | 1,350 |
| 2003-01-23 | 133 | 136 | 131 | 135 | 823,000 | 1,350 |
| 2003-01-22 | 135 | 137 | 134 | 135 | 783,000 | 1,350 |
| 2003-01-21 | 135 | 138 | 133 | 138 | 1,318,000 | 1,380 |
| 2003-01-20 | 138 | 139 | 134 | 135 | 1,182,000 | 1,350 |
| 2003-01-17 | 139 | 140 | 136 | 138 | 2,676,000 | 1,380 |
| 2003-01-16 | 132 | 136 | 131 | 135 | 1,769,000 | 1,350 |
| 2003-01-15 | 129 | 135 | 128 | 134 | 3,020,000 | 1,340 |
| 2003-01-14 | 125 | 128 | 123 | 127 | 910,000 | 1,270 |
| 2003-01-10 | 128 | 130 | 125 | 127 | 1,766,000 | 1,270 |
| 2003-01-09 | 125 | 130 | 124 | 128 | 4,613,000 | 1,280 |
| 2003-01-08 | 119 | 123 | 118 | 122 | 2,096,000 | 1,220 |
| 2003-01-07 | 116 | 120 | 114 | 118 | 1,773,000 | 1,180 |
| 2003-01-06 | 115 | 116 | 113 | 115 | 361,000 | 1,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
