1301 (株)極洋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 322 | 325 | 319 | 325 | 363,000 | 3,250 |
| 2005-12-29 | 324 | 324 | 320 | 321 | 558,000 | 3,210 |
| 2005-12-28 | 315 | 318 | 315 | 317 | 297,000 | 3,170 |
| 2005-12-27 | 320 | 320 | 315 | 317 | 429,000 | 3,170 |
| 2005-12-26 | 322 | 322 | 317 | 319 | 447,000 | 3,190 |
| 2005-12-22 | 323 | 325 | 318 | 319 | 644,000 | 3,190 |
| 2005-12-21 | 321 | 325 | 320 | 325 | 559,000 | 3,250 |
| 2005-12-20 | 319 | 323 | 316 | 322 | 545,000 | 3,220 |
| 2005-12-19 | 317 | 320 | 317 | 319 | 462,000 | 3,190 |
| 2005-12-16 | 323 | 326 | 318 | 320 | 1,095,000 | 3,200 |
| 2005-12-15 | 333 | 334 | 326 | 327 | 1,482,000 | 3,270 |
| 2005-12-14 | 327 | 336 | 324 | 334 | 2,453,000 | 3,340 |
| 2005-12-13 | 327 | 327 | 322 | 324 | 648,000 | 3,240 |
| 2005-12-12 | 328 | 329 | 321 | 327 | 1,269,000 | 3,270 |
| 2005-12-09 | 313 | 320 | 312 | 316 | 1,679,000 | 3,160 |
| 2005-12-08 | 325 | 328 | 314 | 315 | 1,713,000 | 3,150 |
| 2005-12-07 | 319 | 323 | 318 | 320 | 1,199,000 | 3,200 |
| 2005-12-06 | 315 | 330 | 315 | 320 | 4,829,000 | 3,200 |
| 2005-12-05 | 306 | 313 | 304 | 310 | 1,730,000 | 3,100 |
| 2005-12-02 | 305 | 308 | 301 | 305 | 1,738,000 | 3,050 |
| 2005-12-01 | 304 | 306 | 301 | 303 | 1,349,000 | 3,030 |
| 2005-11-30 | 300 | 304 | 299 | 300 | 1,369,000 | 3,000 |
| 2005-11-29 | 292 | 298 | 291 | 297 | 918,000 | 2,970 |
| 2005-11-28 | 290 | 292 | 288 | 290 | 391,000 | 2,900 |
| 2005-11-25 | 290 | 292 | 289 | 292 | 354,000 | 2,920 |
| 2005-11-24 | 296 | 297 | 290 | 290 | 599,000 | 2,900 |
| 2005-11-22 | 291 | 295 | 291 | 295 | 424,000 | 2,950 |
| 2005-11-21 | 297 | 297 | 290 | 290 | 784,000 | 2,900 |
| 2005-11-18 | 298 | 300 | 294 | 295 | 811,000 | 2,950 |
| 2005-11-17 | 293 | 295 | 291 | 295 | 564,000 | 2,950 |
| 2005-11-16 | 288 | 289 | 285 | 288 | 600,000 | 2,880 |
| 2005-11-15 | 294 | 296 | 288 | 292 | 598,000 | 2,920 |
| 2005-11-14 | 300 | 302 | 294 | 294 | 503,000 | 2,940 |
| 2005-11-11 | 296 | 299 | 294 | 297 | 673,000 | 2,970 |
| 2005-11-10 | 299 | 301 | 294 | 296 | 821,000 | 2,960 |
| 2005-11-09 | 298 | 307 | 295 | 302 | 1,412,000 | 3,020 |
| 2005-11-08 | 303 | 305 | 298 | 299 | 1,848,000 | 2,990 |
| 2005-11-07 | 283 | 308 | 283 | 307 | 5,047,000 | 3,070 |
| 2005-11-04 | 280 | 283 | 278 | 281 | 1,153,000 | 2,810 |
| 2005-11-02 | 280 | 280 | 277 | 280 | 642,000 | 2,800 |
| 2005-11-01 | 281 | 281 | 279 | 279 | 410,000 | 2,790 |
| 2005-10-31 | 278 | 281 | 277 | 279 | 1,046,000 | 2,790 |
| 2005-10-28 | 276 | 277 | 273 | 274 | 733,000 | 2,740 |
| 2005-10-27 | 276 | 282 | 274 | 278 | 2,138,000 | 2,780 |
| 2005-10-26 | 269 | 277 | 268 | 276 | 2,934,000 | 2,760 |
| 2005-10-25 | 269 | 270 | 268 | 270 | 782,000 | 2,700 |
| 2005-10-24 | 267 | 269 | 266 | 266 | 222,000 | 2,660 |
| 2005-10-21 | 265 | 268 | 263 | 267 | 348,000 | 2,670 |
| 2005-10-20 | 267 | 268 | 265 | 267 | 425,000 | 2,670 |
| 2005-10-19 | 265 | 266 | 262 | 264 | 607,000 | 2,640 |
| 2005-10-18 | 266 | 268 | 264 | 266 | 570,000 | 2,660 |
| 2005-10-17 | 267 | 269 | 265 | 265 | 437,000 | 2,650 |
| 2005-10-14 | 270 | 270 | 266 | 266 | 297,000 | 2,660 |
| 2005-10-13 | 270 | 270 | 268 | 269 | 363,000 | 2,690 |
| 2005-10-12 | 271 | 272 | 269 | 271 | 727,000 | 2,710 |
| 2005-10-11 | 266 | 270 | 265 | 270 | 480,000 | 2,700 |
| 2005-10-07 | 262 | 266 | 262 | 263 | 474,000 | 2,630 |
| 2005-10-06 | 265 | 266 | 262 | 262 | 687,000 | 2,620 |
| 2005-10-05 | 270 | 271 | 267 | 267 | 572,000 | 2,670 |
| 2005-10-04 | 270 | 273 | 270 | 271 | 624,000 | 2,710 |
| 2005-10-03 | 269 | 272 | 267 | 270 | 1,040,000 | 2,700 |
| 2005-09-30 | 281 | 282 | 274 | 274 | 980,000 | 2,740 |
| 2005-09-29 | 284 | 285 | 279 | 281 | 2,421,000 | 2,810 |
| 2005-09-28 | 267 | 280 | 266 | 278 | 6,250,000 | 2,780 |
| 2005-09-27 | 261 | 265 | 260 | 263 | 2,539,000 | 2,630 |
| 2005-09-26 | 260 | 260 | 257 | 259 | 1,493,000 | 2,590 |
| 2005-09-22 | 259 | 260 | 257 | 258 | 1,048,000 | 2,580 |
| 2005-09-21 | 267 | 267 | 258 | 260 | 1,797,000 | 2,600 |
| 2005-09-20 | 265 | 266 | 264 | 266 | 1,222,000 | 2,660 |
| 2005-09-16 | 260 | 263 | 259 | 262 | 1,499,000 | 2,620 |
| 2005-09-15 | 256 | 260 | 255 | 259 | 888,000 | 2,590 |
| 2005-09-14 | 254 | 257 | 254 | 256 | 748,000 | 2,560 |
| 2005-09-13 | 253 | 255 | 253 | 253 | 598,000 | 2,530 |
| 2005-09-12 | 256 | 257 | 253 | 253 | 459,000 | 2,530 |
| 2005-09-09 | 253 | 255 | 253 | 255 | 768,000 | 2,550 |
| 2005-09-08 | 256 | 257 | 253 | 253 | 415,000 | 2,530 |
| 2005-09-07 | 257 | 257 | 255 | 256 | 333,000 | 2,560 |
| 2005-09-06 | 257 | 257 | 255 | 255 | 666,000 | 2,550 |
| 2005-09-05 | 256 | 257 | 255 | 255 | 520,000 | 2,550 |
| 2005-09-02 | 255 | 257 | 254 | 255 | 490,000 | 2,550 |
| 2005-09-01 | 257 | 257 | 254 | 255 | 477,000 | 2,550 |
| 2005-08-31 | 257 | 257 | 254 | 256 | 458,000 | 2,560 |
| 2005-08-30 | 259 | 259 | 257 | 258 | 512,000 | 2,580 |
| 2005-08-29 | 260 | 260 | 258 | 258 | 333,000 | 2,580 |
| 2005-08-26 | 261 | 262 | 260 | 262 | 308,000 | 2,620 |
| 2005-08-25 | 263 | 264 | 261 | 262 | 423,000 | 2,620 |
| 2005-08-24 | 264 | 267 | 263 | 265 | 888,000 | 2,650 |
| 2005-08-23 | 265 | 268 | 263 | 268 | 1,319,000 | 2,680 |
| 2005-08-22 | 260 | 262 | 259 | 262 | 952,000 | 2,620 |
| 2005-08-19 | 259 | 259 | 256 | 258 | 312,000 | 2,580 |
| 2005-08-18 | 258 | 259 | 256 | 257 | 331,000 | 2,570 |
| 2005-08-17 | 256 | 259 | 256 | 257 | 653,000 | 2,570 |
| 2005-08-16 | 259 | 260 | 253 | 254 | 1,137,000 | 2,540 |
| 2005-08-15 | 254 | 259 | 253 | 256 | 1,232,000 | 2,560 |
| 2005-08-12 | 260 | 260 | 252 | 252 | 1,327,000 | 2,520 |
| 2005-08-11 | 262 | 265 | 258 | 260 | 1,261,000 | 2,600 |
| 2005-08-10 | 267 | 268 | 262 | 262 | 963,000 | 2,620 |
| 2005-08-09 | 260 | 265 | 259 | 262 | 769,000 | 2,620 |
| 2005-08-08 | 244 | 257 | 240 | 257 | 1,543,000 | 2,570 |
| 2005-08-05 | 260 | 260 | 251 | 252 | 1,067,000 | 2,520 |
| 2005-08-04 | 264 | 265 | 256 | 261 | 1,953,000 | 2,610 |
| 2005-08-03 | 270 | 270 | 265 | 265 | 1,408,000 | 2,650 |
| 2005-08-02 | 277 | 277 | 267 | 269 | 1,051,000 | 2,690 |
| 2005-08-01 | 280 | 280 | 278 | 279 | 625,000 | 2,790 |
| 2005-07-29 | 281 | 283 | 281 | 281 | 638,000 | 2,810 |
| 2005-07-28 | 283 | 288 | 281 | 281 | 2,508,000 | 2,810 |
| 2005-07-27 | 278 | 284 | 278 | 283 | 875,000 | 2,830 |
| 2005-07-26 | 278 | 281 | 278 | 279 | 684,000 | 2,790 |
| 2005-07-25 | 275 | 278 | 275 | 277 | 906,000 | 2,770 |
| 2005-07-22 | 276 | 278 | 275 | 278 | 546,000 | 2,780 |
| 2005-07-21 | 280 | 282 | 278 | 278 | 669,000 | 2,780 |
| 2005-07-20 | 278 | 281 | 277 | 279 | 848,000 | 2,790 |
| 2005-07-19 | 282 | 282 | 275 | 276 | 1,284,000 | 2,760 |
| 2005-07-15 | 288 | 289 | 283 | 283 | 862,000 | 2,830 |
| 2005-07-14 | 287 | 290 | 286 | 288 | 902,000 | 2,880 |
| 2005-07-13 | 283 | 287 | 282 | 287 | 620,000 | 2,870 |
| 2005-07-12 | 284 | 285 | 282 | 283 | 510,000 | 2,830 |
| 2005-07-11 | 283 | 283 | 280 | 281 | 664,000 | 2,810 |
| 2005-07-08 | 278 | 280 | 276 | 276 | 930,000 | 2,760 |
| 2005-07-07 | 275 | 280 | 275 | 280 | 1,541,000 | 2,800 |
| 2005-07-06 | 271 | 277 | 271 | 277 | 1,420,000 | 2,770 |
| 2005-07-05 | 271 | 273 | 268 | 269 | 1,183,000 | 2,690 |
| 2005-07-04 | 268 | 271 | 267 | 270 | 934,000 | 2,700 |
| 2005-07-01 | 265 | 269 | 265 | 269 | 765,000 | 2,690 |
| 2005-06-30 | 267 | 268 | 265 | 266 | 534,000 | 2,660 |
| 2005-06-29 | 268 | 268 | 265 | 267 | 484,000 | 2,670 |
| 2005-06-28 | 262 | 268 | 262 | 268 | 670,000 | 2,680 |
| 2005-06-27 | 260 | 262 | 259 | 261 | 463,000 | 2,610 |
| 2005-06-24 | 261 | 265 | 260 | 264 | 427,000 | 2,640 |
| 2005-06-23 | 267 | 267 | 264 | 264 | 484,000 | 2,640 |
| 2005-06-22 | 267 | 268 | 265 | 267 | 457,000 | 2,670 |
| 2005-06-21 | 264 | 269 | 264 | 267 | 704,000 | 2,670 |
| 2005-06-20 | 264 | 266 | 263 | 265 | 400,000 | 2,650 |
| 2005-06-17 | 265 | 266 | 263 | 264 | 502,000 | 2,640 |
| 2005-06-16 | 268 | 271 | 261 | 264 | 1,895,000 | 2,640 |
| 2005-06-15 | 258 | 268 | 258 | 266 | 1,426,000 | 2,660 |
| 2005-06-14 | 259 | 259 | 256 | 258 | 383,000 | 2,580 |
| 2005-06-13 | 259 | 260 | 257 | 257 | 424,000 | 2,570 |
| 2005-06-10 | 258 | 262 | 257 | 258 | 1,446,000 | 2,580 |
| 2005-06-09 | 263 | 265 | 255 | 256 | 1,514,000 | 2,560 |
| 2005-06-08 | 254 | 263 | 254 | 262 | 2,647,000 | 2,620 |
| 2005-06-07 | 256 | 256 | 253 | 255 | 413,000 | 2,550 |
| 2005-06-06 | 255 | 256 | 252 | 254 | 401,000 | 2,540 |
| 2005-06-03 | 254 | 255 | 250 | 255 | 888,000 | 2,550 |
| 2005-06-02 | 256 | 257 | 251 | 251 | 500,000 | 2,510 |
| 2005-06-01 | 253 | 257 | 252 | 256 | 727,000 | 2,560 |
| 2005-05-31 | 254 | 255 | 252 | 255 | 533,000 | 2,550 |
| 2005-05-30 | 248 | 254 | 248 | 254 | 885,000 | 2,540 |
| 2005-05-27 | 245 | 249 | 245 | 247 | 407,000 | 2,470 |
| 2005-05-26 | 242 | 245 | 241 | 243 | 665,000 | 2,430 |
| 2005-05-25 | 249 | 250 | 238 | 242 | 682,000 | 2,420 |
| 2005-05-24 | 254 | 257 | 248 | 249 | 2,210,000 | 2,490 |
| 2005-05-23 | 250 | 253 | 249 | 252 | 924,000 | 2,520 |
| 2005-05-20 | 247 | 251 | 245 | 249 | 1,033,000 | 2,490 |
| 2005-05-19 | 242 | 247 | 240 | 245 | 732,000 | 2,450 |
| 2005-05-18 | 233 | 241 | 233 | 238 | 726,000 | 2,380 |
| 2005-05-17 | 244 | 247 | 230 | 231 | 1,310,000 | 2,310 |
| 2005-05-16 | 248 | 251 | 243 | 243 | 1,179,000 | 2,430 |
| 2005-05-13 | 249 | 254 | 249 | 249 | 1,928,000 | 2,490 |
| 2005-05-12 | 247 | 251 | 245 | 250 | 1,594,000 | 2,500 |
| 2005-05-11 | 245 | 248 | 242 | 248 | 981,000 | 2,480 |
| 2005-05-10 | 248 | 249 | 246 | 248 | 1,157,000 | 2,480 |
| 2005-05-09 | 242 | 248 | 240 | 248 | 1,851,000 | 2,480 |
| 2005-05-06 | 239 | 240 | 238 | 239 | 358,000 | 2,390 |
| 2005-05-02 | 236 | 238 | 235 | 236 | 248,000 | 2,360 |
| 2005-04-28 | 234 | 237 | 233 | 234 | 670,000 | 2,340 |
| 2005-04-27 | 230 | 233 | 230 | 233 | 328,000 | 2,330 |
| 2005-04-26 | 234 | 235 | 232 | 234 | 718,000 | 2,340 |
| 2005-04-25 | 228 | 232 | 227 | 231 | 766,000 | 2,310 |
| 2005-04-22 | 230 | 231 | 227 | 228 | 811,000 | 2,280 |
| 2005-04-21 | 217 | 226 | 216 | 226 | 1,240,000 | 2,260 |
| 2005-04-20 | 222 | 226 | 220 | 226 | 902,000 | 2,260 |
| 2005-04-19 | 217 | 219 | 215 | 218 | 580,000 | 2,180 |
| 2005-04-18 | 212 | 216 | 211 | 212 | 1,204,000 | 2,120 |
| 2005-04-15 | 223 | 224 | 220 | 222 | 784,000 | 2,220 |
| 2005-04-14 | 227 | 228 | 223 | 227 | 692,000 | 2,270 |
| 2005-04-13 | 232 | 233 | 228 | 231 | 538,000 | 2,310 |
| 2005-04-12 | 237 | 238 | 232 | 233 | 472,000 | 2,330 |
| 2005-04-11 | 238 | 239 | 236 | 237 | 1,114,000 | 2,370 |
| 2005-04-08 | 233 | 244 | 233 | 239 | 7,397,000 | 2,390 |
| 2005-04-07 | 233 | 233 | 231 | 231 | 265,000 | 2,310 |
| 2005-04-06 | 235 | 235 | 232 | 233 | 391,000 | 2,330 |
| 2005-04-05 | 234 | 234 | 231 | 233 | 617,000 | 2,330 |
| 2005-04-04 | 232 | 234 | 230 | 234 | 580,000 | 2,340 |
| 2005-04-01 | 234 | 235 | 229 | 230 | 809,000 | 2,300 |
| 2005-03-31 | 231 | 231 | 227 | 229 | 627,000 | 2,290 |
| 2005-03-30 | 228 | 230 | 221 | 225 | 816,000 | 2,250 |
| 2005-03-29 | 235 | 236 | 229 | 229 | 783,000 | 2,290 |
| 2005-03-28 | 233 | 238 | 228 | 236 | 588,000 | 2,360 |
| 2005-03-25 | 244 | 245 | 241 | 242 | 1,002,000 | 2,420 |
| 2005-03-24 | 244 | 250 | 244 | 247 | 2,531,000 | 2,470 |
| 2005-03-23 | 243 | 244 | 241 | 244 | 1,150,000 | 2,440 |
| 2005-03-22 | 243 | 247 | 241 | 244 | 2,401,000 | 2,440 |
| 2005-03-18 | 234 | 238 | 234 | 238 | 1,277,000 | 2,380 |
| 2005-03-17 | 232 | 235 | 232 | 233 | 504,000 | 2,330 |
| 2005-03-16 | 232 | 235 | 230 | 234 | 688,000 | 2,340 |
| 2005-03-15 | 236 | 236 | 232 | 232 | 730,000 | 2,320 |
| 2005-03-14 | 233 | 235 | 232 | 234 | 760,000 | 2,340 |
| 2005-03-11 | 234 | 234 | 231 | 232 | 508,000 | 2,320 |
| 2005-03-10 | 233 | 235 | 231 | 232 | 699,000 | 2,320 |
| 2005-03-09 | 235 | 237 | 234 | 235 | 741,000 | 2,350 |
| 2005-03-08 | 235 | 237 | 233 | 234 | 816,000 | 2,340 |
| 2005-03-07 | 234 | 239 | 233 | 236 | 1,439,000 | 2,360 |
| 2005-03-04 | 233 | 233 | 231 | 231 | 1,045,000 | 2,310 |
| 2005-03-03 | 229 | 232 | 229 | 231 | 1,391,000 | 2,310 |
| 2005-03-02 | 232 | 232 | 228 | 229 | 1,232,000 | 2,290 |
| 2005-03-01 | 225 | 231 | 225 | 230 | 2,304,000 | 2,300 |
| 2005-02-28 | 223 | 225 | 222 | 225 | 700,000 | 2,250 |
| 2005-02-25 | 223 | 223 | 221 | 222 | 398,000 | 2,220 |
| 2005-02-24 | 219 | 223 | 219 | 222 | 484,000 | 2,220 |
| 2005-02-23 | 220 | 220 | 219 | 219 | 355,000 | 2,190 |
| 2005-02-22 | 223 | 223 | 221 | 221 | 322,000 | 2,210 |
| 2005-02-21 | 221 | 223 | 219 | 221 | 481,000 | 2,210 |
| 2005-02-18 | 217 | 222 | 217 | 221 | 662,000 | 2,210 |
| 2005-02-17 | 217 | 221 | 216 | 218 | 498,000 | 2,180 |
| 2005-02-16 | 220 | 222 | 218 | 219 | 713,000 | 2,190 |
| 2005-02-15 | 225 | 226 | 222 | 222 | 878,000 | 2,220 |
| 2005-02-14 | 227 | 228 | 223 | 223 | 925,000 | 2,230 |
| 2005-02-10 | 223 | 226 | 221 | 226 | 1,758,000 | 2,260 |
| 2005-02-09 | 221 | 225 | 219 | 222 | 1,277,000 | 2,220 |
| 2005-02-08 | 221 | 221 | 218 | 219 | 1,403,000 | 2,190 |
| 2005-02-07 | 216 | 223 | 216 | 221 | 3,800,000 | 2,210 |
| 2005-02-04 | 215 | 217 | 212 | 213 | 1,765,000 | 2,130 |
| 2005-02-03 | 212 | 214 | 211 | 214 | 935,000 | 2,140 |
| 2005-02-02 | 209 | 212 | 208 | 211 | 664,000 | 2,110 |
| 2005-02-01 | 211 | 212 | 207 | 209 | 818,000 | 2,090 |
| 2005-01-31 | 206 | 215 | 206 | 212 | 2,149,000 | 2,120 |
| 2005-01-28 | 203 | 205 | 203 | 204 | 307,000 | 2,040 |
| 2005-01-27 | 204 | 205 | 204 | 204 | 175,000 | 2,040 |
| 2005-01-26 | 205 | 205 | 203 | 204 | 353,000 | 2,040 |
| 2005-01-25 | 203 | 205 | 203 | 205 | 368,000 | 2,050 |
| 2005-01-24 | 205 | 205 | 203 | 204 | 111,000 | 2,040 |
| 2005-01-21 | 203 | 205 | 203 | 204 | 339,000 | 2,040 |
| 2005-01-20 | 204 | 205 | 203 | 204 | 398,000 | 2,040 |
| 2005-01-19 | 206 | 207 | 204 | 204 | 257,000 | 2,040 |
| 2005-01-18 | 207 | 207 | 205 | 205 | 363,000 | 2,050 |
| 2005-01-17 | 207 | 208 | 206 | 206 | 483,000 | 2,060 |
| 2005-01-14 | 204 | 206 | 203 | 206 | 467,000 | 2,060 |
| 2005-01-13 | 206 | 207 | 205 | 206 | 909,000 | 2,060 |
| 2005-01-12 | 208 | 209 | 205 | 206 | 671,000 | 2,060 |
| 2005-01-11 | 205 | 210 | 205 | 209 | 1,599,000 | 2,090 |
| 2005-01-07 | 205 | 206 | 204 | 204 | 561,000 | 2,040 |
| 2005-01-06 | 202 | 205 | 202 | 205 | 738,000 | 2,050 |
| 2005-01-05 | 203 | 204 | 202 | 203 | 348,000 | 2,030 |
| 2005-01-04 | 203 | 204 | 202 | 204 | 294,000 | 2,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株