1301 (株)極洋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 250 | 253 | 250 | 252 | 237,000 | 2,520 |
| 2006-12-28 | 249 | 251 | 248 | 250 | 509,000 | 2,500 |
| 2006-12-27 | 248 | 250 | 247 | 247 | 305,000 | 2,470 |
| 2006-12-26 | 248 | 248 | 244 | 248 | 421,000 | 2,480 |
| 2006-12-25 | 250 | 250 | 248 | 248 | 282,000 | 2,480 |
| 2006-12-22 | 253 | 253 | 250 | 250 | 356,000 | 2,500 |
| 2006-12-21 | 255 | 258 | 253 | 254 | 612,000 | 2,540 |
| 2006-12-20 | 249 | 254 | 248 | 253 | 599,000 | 2,530 |
| 2006-12-19 | 251 | 251 | 248 | 248 | 401,000 | 2,480 |
| 2006-12-18 | 252 | 253 | 249 | 251 | 380,000 | 2,510 |
| 2006-12-15 | 251 | 253 | 250 | 251 | 464,000 | 2,510 |
| 2006-12-14 | 249 | 254 | 248 | 250 | 770,000 | 2,500 |
| 2006-12-13 | 255 | 255 | 249 | 249 | 1,121,000 | 2,490 |
| 2006-12-12 | 272 | 273 | 253 | 258 | 5,063,000 | 2,580 |
| 2006-12-11 | 242 | 263 | 242 | 262 | 2,748,000 | 2,620 |
| 2006-12-08 | 243 | 244 | 242 | 243 | 384,000 | 2,430 |
| 2006-12-07 | 241 | 242 | 241 | 242 | 234,000 | 2,420 |
| 2006-12-06 | 237 | 242 | 237 | 242 | 464,000 | 2,420 |
| 2006-12-05 | 240 | 242 | 238 | 238 | 292,000 | 2,380 |
| 2006-12-04 | 239 | 240 | 238 | 239 | 417,000 | 2,390 |
| 2006-12-01 | 233 | 237 | 232 | 237 | 513,000 | 2,370 |
| 2006-11-30 | 234 | 234 | 231 | 233 | 483,000 | 2,330 |
| 2006-11-29 | 233 | 233 | 231 | 232 | 470,000 | 2,320 |
| 2006-11-28 | 232 | 233 | 228 | 231 | 390,000 | 2,310 |
| 2006-11-27 | 228 | 234 | 228 | 234 | 721,000 | 2,340 |
| 2006-11-24 | 228 | 229 | 226 | 228 | 275,000 | 2,280 |
| 2006-11-22 | 221 | 229 | 221 | 229 | 602,000 | 2,290 |
| 2006-11-21 | 234 | 234 | 229 | 229 | 390,000 | 2,290 |
| 2006-11-20 | 238 | 238 | 233 | 234 | 352,000 | 2,340 |
| 2006-11-17 | 236 | 243 | 235 | 238 | 712,000 | 2,380 |
| 2006-11-16 | 237 | 246 | 235 | 235 | 1,136,000 | 2,350 |
| 2006-11-15 | 243 | 243 | 237 | 238 | 203,000 | 2,380 |
| 2006-11-14 | 238 | 241 | 237 | 240 | 292,000 | 2,400 |
| 2006-11-13 | 239 | 239 | 235 | 237 | 376,000 | 2,370 |
| 2006-11-10 | 242 | 242 | 239 | 239 | 274,000 | 2,390 |
| 2006-11-09 | 242 | 244 | 242 | 242 | 187,000 | 2,420 |
| 2006-11-08 | 244 | 245 | 242 | 242 | 216,000 | 2,420 |
| 2006-11-07 | 247 | 247 | 244 | 244 | 118,000 | 2,440 |
| 2006-11-06 | 245 | 245 | 243 | 244 | 116,000 | 2,440 |
| 2006-11-02 | 244 | 245 | 243 | 245 | 202,000 | 2,450 |
| 2006-11-01 | 243 | 245 | 243 | 244 | 157,000 | 2,440 |
| 2006-10-31 | 245 | 246 | 244 | 245 | 382,000 | 2,450 |
| 2006-10-30 | 248 | 249 | 245 | 245 | 350,000 | 2,450 |
| 2006-10-27 | 250 | 251 | 248 | 248 | 181,000 | 2,480 |
| 2006-10-26 | 249 | 250 | 248 | 250 | 175,000 | 2,500 |
| 2006-10-25 | 250 | 251 | 248 | 249 | 343,000 | 2,490 |
| 2006-10-24 | 252 | 252 | 249 | 249 | 305,000 | 2,490 |
| 2006-10-23 | 250 | 251 | 249 | 251 | 463,000 | 2,510 |
| 2006-10-20 | 249 | 250 | 248 | 249 | 488,000 | 2,490 |
| 2006-10-19 | 253 | 253 | 248 | 248 | 821,000 | 2,480 |
| 2006-10-18 | 250 | 253 | 247 | 252 | 318,000 | 2,520 |
| 2006-10-17 | 257 | 257 | 249 | 249 | 474,000 | 2,490 |
| 2006-10-16 | 250 | 254 | 250 | 252 | 484,000 | 2,520 |
| 2006-10-13 | 246 | 247 | 244 | 247 | 392,000 | 2,470 |
| 2006-10-12 | 240 | 243 | 237 | 243 | 731,000 | 2,430 |
| 2006-10-11 | 245 | 247 | 240 | 240 | 794,000 | 2,400 |
| 2006-10-10 | 248 | 248 | 245 | 246 | 634,000 | 2,460 |
| 2006-10-06 | 257 | 257 | 251 | 252 | 786,000 | 2,520 |
| 2006-10-05 | 256 | 258 | 256 | 256 | 330,000 | 2,560 |
| 2006-10-04 | 262 | 262 | 254 | 254 | 867,000 | 2,540 |
| 2006-10-03 | 262 | 264 | 259 | 259 | 789,000 | 2,590 |
| 2006-10-02 | 261 | 262 | 256 | 260 | 1,630,000 | 2,600 |
| 2006-09-29 | 268 | 268 | 265 | 266 | 455,000 | 2,660 |
| 2006-09-28 | 266 | 266 | 263 | 266 | 501,000 | 2,660 |
| 2006-09-27 | 271 | 272 | 264 | 264 | 1,116,000 | 2,640 |
| 2006-09-26 | 277 | 277 | 272 | 272 | 97,000 | 2,720 |
| 2006-09-25 | 275 | 276 | 271 | 273 | 226,000 | 2,730 |
| 2006-09-22 | 276 | 276 | 274 | 274 | 159,000 | 2,740 |
| 2006-09-21 | 279 | 279 | 274 | 276 | 270,000 | 2,760 |
| 2006-09-20 | 278 | 279 | 276 | 277 | 204,000 | 2,770 |
| 2006-09-19 | 279 | 280 | 277 | 279 | 168,000 | 2,790 |
| 2006-09-15 | 279 | 279 | 276 | 277 | 146,000 | 2,770 |
| 2006-09-14 | 279 | 279 | 276 | 278 | 132,000 | 2,780 |
| 2006-09-13 | 283 | 283 | 274 | 276 | 344,000 | 2,760 |
| 2006-09-12 | 285 | 285 | 280 | 280 | 283,000 | 2,800 |
| 2006-09-11 | 289 | 289 | 284 | 284 | 284,000 | 2,840 |
| 2006-09-08 | 285 | 288 | 284 | 286 | 377,000 | 2,860 |
| 2006-09-07 | 288 | 289 | 285 | 285 | 253,000 | 2,850 |
| 2006-09-06 | 292 | 293 | 289 | 290 | 500,000 | 2,900 |
| 2006-09-05 | 289 | 291 | 289 | 290 | 570,000 | 2,900 |
| 2006-09-04 | 287 | 288 | 286 | 287 | 264,000 | 2,870 |
| 2006-09-01 | 286 | 286 | 284 | 286 | 184,000 | 2,860 |
| 2006-08-31 | 286 | 287 | 284 | 284 | 409,000 | 2,840 |
| 2006-08-30 | 282 | 286 | 282 | 286 | 347,000 | 2,860 |
| 2006-08-29 | 283 | 285 | 280 | 281 | 324,000 | 2,810 |
| 2006-08-28 | 284 | 285 | 281 | 281 | 240,000 | 2,810 |
| 2006-08-25 | 285 | 288 | 284 | 285 | 253,000 | 2,850 |
| 2006-08-24 | 287 | 287 | 284 | 284 | 248,000 | 2,840 |
| 2006-08-23 | 287 | 289 | 286 | 288 | 289,000 | 2,880 |
| 2006-08-22 | 288 | 290 | 285 | 287 | 472,000 | 2,870 |
| 2006-08-21 | 295 | 295 | 286 | 288 | 883,000 | 2,880 |
| 2006-08-18 | 283 | 289 | 281 | 288 | 837,000 | 2,880 |
| 2006-08-17 | 283 | 285 | 282 | 282 | 332,000 | 2,820 |
| 2006-08-16 | 283 | 284 | 281 | 282 | 401,000 | 2,820 |
| 2006-08-15 | 281 | 285 | 280 | 281 | 312,000 | 2,810 |
| 2006-08-14 | 277 | 281 | 277 | 281 | 169,000 | 2,810 |
| 2006-08-11 | 280 | 282 | 278 | 279 | 277,000 | 2,790 |
| 2006-08-10 | 280 | 280 | 277 | 280 | 353,000 | 2,800 |
| 2006-08-09 | 280 | 281 | 278 | 280 | 382,000 | 2,800 |
| 2006-08-08 | 277 | 283 | 275 | 283 | 304,000 | 2,830 |
| 2006-08-07 | 281 | 284 | 277 | 277 | 359,000 | 2,770 |
| 2006-08-04 | 283 | 285 | 277 | 284 | 844,000 | 2,840 |
| 2006-08-03 | 273 | 283 | 272 | 282 | 1,291,000 | 2,820 |
| 2006-08-02 | 272 | 272 | 270 | 272 | 420,000 | 2,720 |
| 2006-08-01 | 272 | 275 | 267 | 273 | 461,000 | 2,730 |
| 2006-07-31 | 270 | 277 | 270 | 272 | 906,000 | 2,720 |
| 2006-07-28 | 265 | 266 | 262 | 266 | 457,000 | 2,660 |
| 2006-07-27 | 265 | 268 | 263 | 266 | 262,000 | 2,660 |
| 2006-07-26 | 268 | 269 | 266 | 267 | 128,000 | 2,670 |
| 2006-07-25 | 270 | 271 | 268 | 269 | 186,000 | 2,690 |
| 2006-07-24 | 266 | 268 | 263 | 268 | 494,000 | 2,680 |
| 2006-07-21 | 270 | 272 | 268 | 269 | 291,000 | 2,690 |
| 2006-07-20 | 275 | 275 | 270 | 274 | 323,000 | 2,740 |
| 2006-07-19 | 270 | 272 | 264 | 267 | 414,000 | 2,670 |
| 2006-07-18 | 272 | 276 | 263 | 266 | 1,212,000 | 2,660 |
| 2006-07-14 | 281 | 283 | 276 | 277 | 538,000 | 2,770 |
| 2006-07-13 | 282 | 287 | 281 | 284 | 535,000 | 2,840 |
| 2006-07-12 | 283 | 286 | 282 | 284 | 840,000 | 2,840 |
| 2006-07-11 | 285 | 285 | 280 | 281 | 423,000 | 2,810 |
| 2006-07-10 | 282 | 285 | 280 | 285 | 345,000 | 2,850 |
| 2006-07-07 | 288 | 288 | 284 | 284 | 429,000 | 2,840 |
| 2006-07-06 | 285 | 286 | 283 | 285 | 437,000 | 2,850 |
| 2006-07-05 | 285 | 287 | 284 | 286 | 568,000 | 2,860 |
| 2006-07-04 | 287 | 288 | 285 | 288 | 802,000 | 2,880 |
| 2006-07-03 | 287 | 288 | 284 | 285 | 612,000 | 2,850 |
| 2006-06-30 | 289 | 290 | 286 | 286 | 399,000 | 2,860 |
| 2006-06-29 | 288 | 288 | 284 | 287 | 394,000 | 2,870 |
| 2006-06-28 | 289 | 289 | 286 | 288 | 327,000 | 2,880 |
| 2006-06-27 | 290 | 291 | 288 | 289 | 364,000 | 2,890 |
| 2006-06-26 | 292 | 293 | 288 | 288 | 407,000 | 2,880 |
| 2006-06-23 | 290 | 291 | 288 | 291 | 348,000 | 2,910 |
| 2006-06-22 | 290 | 292 | 288 | 292 | 427,000 | 2,920 |
| 2006-06-21 | 290 | 290 | 286 | 289 | 383,000 | 2,890 |
| 2006-06-20 | 292 | 293 | 286 | 288 | 490,000 | 2,880 |
| 2006-06-19 | 291 | 296 | 289 | 295 | 751,000 | 2,950 |
| 2006-06-16 | 296 | 297 | 290 | 291 | 613,000 | 2,910 |
| 2006-06-15 | 294 | 294 | 288 | 291 | 244,000 | 2,910 |
| 2006-06-14 | 284 | 293 | 281 | 289 | 485,000 | 2,890 |
| 2006-06-13 | 295 | 296 | 288 | 289 | 329,000 | 2,890 |
| 2006-06-12 | 290 | 299 | 288 | 298 | 897,000 | 2,980 |
| 2006-06-09 | 296 | 299 | 278 | 295 | 2,219,000 | 2,950 |
| 2006-06-08 | 299 | 299 | 282 | 286 | 1,926,000 | 2,860 |
| 2006-06-07 | 299 | 312 | 299 | 301 | 3,299,000 | 3,010 |
| 2006-06-06 | 285 | 297 | 284 | 294 | 1,201,000 | 2,940 |
| 2006-06-05 | 293 | 294 | 289 | 290 | 495,000 | 2,900 |
| 2006-06-02 | 291 | 292 | 282 | 292 | 1,227,000 | 2,920 |
| 2006-06-01 | 295 | 295 | 287 | 288 | 679,000 | 2,880 |
| 2006-05-31 | 291 | 295 | 286 | 287 | 1,512,000 | 2,870 |
| 2006-05-30 | 303 | 306 | 301 | 301 | 553,000 | 3,010 |
| 2006-05-29 | 307 | 312 | 302 | 303 | 864,000 | 3,030 |
| 2006-05-26 | 305 | 306 | 302 | 306 | 697,000 | 3,060 |
| 2006-05-25 | 305 | 305 | 301 | 301 | 784,000 | 3,010 |
| 2006-05-24 | 303 | 305 | 301 | 305 | 926,000 | 3,050 |
| 2006-05-23 | 309 | 312 | 300 | 300 | 1,207,000 | 3,000 |
| 2006-05-22 | 316 | 321 | 309 | 310 | 3,063,000 | 3,100 |
| 2006-05-19 | 309 | 310 | 305 | 308 | 1,109,000 | 3,080 |
| 2006-05-18 | 307 | 315 | 307 | 310 | 2,245,000 | 3,100 |
| 2006-05-17 | 306 | 315 | 303 | 315 | 2,581,000 | 3,150 |
| 2006-05-16 | 309 | 310 | 301 | 305 | 2,004,000 | 3,050 |
| 2006-05-15 | 295 | 311 | 295 | 310 | 5,202,000 | 3,100 |
| 2006-05-12 | 282 | 300 | 278 | 294 | 2,551,000 | 2,940 |
| 2006-05-11 | 286 | 292 | 285 | 285 | 302,000 | 2,850 |
| 2006-05-10 | 290 | 293 | 287 | 287 | 318,000 | 2,870 |
| 2006-05-09 | 295 | 295 | 290 | 292 | 272,000 | 2,920 |
| 2006-05-08 | 294 | 294 | 292 | 294 | 318,000 | 2,940 |
| 2006-05-02 | 285 | 290 | 285 | 290 | 369,000 | 2,900 |
| 2006-05-01 | 283 | 285 | 283 | 285 | 139,000 | 2,850 |
| 2006-04-28 | 285 | 286 | 280 | 283 | 481,000 | 2,830 |
| 2006-04-27 | 285 | 287 | 285 | 285 | 265,000 | 2,850 |
| 2006-04-26 | 286 | 286 | 283 | 286 | 221,000 | 2,860 |
| 2006-04-25 | 282 | 285 | 282 | 285 | 261,000 | 2,850 |
| 2006-04-24 | 287 | 287 | 281 | 282 | 472,000 | 2,820 |
| 2006-04-21 | 289 | 290 | 287 | 288 | 307,000 | 2,880 |
| 2006-04-20 | 291 | 291 | 287 | 289 | 310,000 | 2,890 |
| 2006-04-19 | 294 | 295 | 290 | 290 | 286,000 | 2,900 |
| 2006-04-18 | 288 | 292 | 285 | 292 | 362,000 | 2,920 |
| 2006-04-17 | 294 | 294 | 287 | 289 | 604,000 | 2,890 |
| 2006-04-14 | 295 | 296 | 293 | 294 | 247,000 | 2,940 |
| 2006-04-13 | 296 | 297 | 294 | 295 | 313,000 | 2,950 |
| 2006-04-12 | 299 | 299 | 295 | 296 | 472,000 | 2,960 |
| 2006-04-11 | 302 | 302 | 298 | 298 | 285,000 | 2,980 |
| 2006-04-10 | 299 | 300 | 297 | 300 | 410,000 | 3,000 |
| 2006-04-07 | 301 | 301 | 298 | 299 | 374,000 | 2,990 |
| 2006-04-06 | 302 | 304 | 300 | 301 | 613,000 | 3,010 |
| 2006-04-05 | 300 | 301 | 299 | 299 | 435,000 | 2,990 |
| 2006-04-04 | 300 | 300 | 298 | 299 | 452,000 | 2,990 |
| 2006-04-03 | 297 | 302 | 295 | 300 | 641,000 | 3,000 |
| 2006-03-31 | 303 | 303 | 300 | 302 | 328,000 | 3,020 |
| 2006-03-30 | 305 | 306 | 301 | 303 | 498,000 | 3,030 |
| 2006-03-29 | 304 | 305 | 301 | 303 | 604,000 | 3,030 |
| 2006-03-28 | 305 | 305 | 301 | 303 | 662,000 | 3,030 |
| 2006-03-27 | 311 | 313 | 309 | 311 | 646,000 | 3,110 |
| 2006-03-24 | 310 | 312 | 306 | 308 | 640,000 | 3,080 |
| 2006-03-23 | 314 | 316 | 310 | 310 | 692,000 | 3,100 |
| 2006-03-22 | 310 | 312 | 309 | 312 | 855,000 | 3,120 |
| 2006-03-20 | 304 | 314 | 304 | 311 | 2,022,000 | 3,110 |
| 2006-03-17 | 302 | 305 | 298 | 300 | 799,000 | 3,000 |
| 2006-03-16 | 302 | 306 | 300 | 302 | 474,000 | 3,020 |
| 2006-03-15 | 303 | 303 | 301 | 301 | 234,000 | 3,010 |
| 2006-03-14 | 299 | 304 | 299 | 302 | 431,000 | 3,020 |
| 2006-03-13 | 299 | 304 | 297 | 299 | 458,000 | 2,990 |
| 2006-03-10 | 293 | 298 | 293 | 294 | 529,000 | 2,940 |
| 2006-03-09 | 293 | 296 | 291 | 294 | 826,000 | 2,940 |
| 2006-03-08 | 292 | 296 | 289 | 292 | 459,000 | 2,920 |
| 2006-03-07 | 288 | 295 | 287 | 294 | 745,000 | 2,940 |
| 2006-03-06 | 281 | 295 | 281 | 295 | 803,000 | 2,950 |
| 2006-03-03 | 281 | 286 | 280 | 283 | 375,000 | 2,830 |
| 2006-03-02 | 287 | 287 | 283 | 283 | 445,000 | 2,830 |
| 2006-03-01 | 284 | 286 | 280 | 282 | 479,000 | 2,820 |
| 2006-02-28 | 291 | 291 | 285 | 289 | 674,000 | 2,890 |
| 2006-02-27 | 292 | 292 | 288 | 291 | 369,000 | 2,910 |
| 2006-02-24 | 288 | 290 | 287 | 290 | 409,000 | 2,900 |
| 2006-02-23 | 284 | 291 | 283 | 290 | 578,000 | 2,900 |
| 2006-02-22 | 276 | 280 | 275 | 278 | 450,000 | 2,780 |
| 2006-02-21 | 267 | 275 | 267 | 274 | 1,001,000 | 2,740 |
| 2006-02-20 | 278 | 278 | 266 | 266 | 1,107,000 | 2,660 |
| 2006-02-17 | 287 | 287 | 276 | 279 | 639,000 | 2,790 |
| 2006-02-16 | 291 | 292 | 283 | 283 | 533,000 | 2,830 |
| 2006-02-15 | 293 | 295 | 290 | 292 | 512,000 | 2,920 |
| 2006-02-14 | 287 | 291 | 276 | 288 | 1,372,000 | 2,880 |
| 2006-02-13 | 292 | 293 | 286 | 286 | 1,185,000 | 2,860 |
| 2006-02-10 | 304 | 305 | 292 | 297 | 1,878,000 | 2,970 |
| 2006-02-09 | 310 | 310 | 302 | 304 | 766,000 | 3,040 |
| 2006-02-08 | 311 | 312 | 306 | 306 | 1,057,000 | 3,060 |
| 2006-02-07 | 313 | 314 | 311 | 311 | 753,000 | 3,110 |
| 2006-02-06 | 312 | 313 | 308 | 311 | 978,000 | 3,110 |
| 2006-02-03 | 310 | 313 | 309 | 310 | 666,000 | 3,100 |
| 2006-02-02 | 312 | 313 | 311 | 312 | 590,000 | 3,120 |
| 2006-02-01 | 314 | 315 | 306 | 308 | 1,622,000 | 3,080 |
| 2006-01-31 | 324 | 324 | 312 | 314 | 1,486,000 | 3,140 |
| 2006-01-30 | 325 | 325 | 321 | 322 | 612,000 | 3,220 |
| 2006-01-27 | 314 | 319 | 311 | 318 | 948,000 | 3,180 |
| 2006-01-26 | 311 | 313 | 310 | 311 | 432,000 | 3,110 |
| 2006-01-25 | 308 | 308 | 305 | 306 | 411,000 | 3,060 |
| 2006-01-24 | 303 | 306 | 299 | 301 | 716,000 | 3,010 |
| 2006-01-23 | 294 | 301 | 292 | 295 | 1,099,000 | 2,950 |
| 2006-01-20 | 318 | 318 | 306 | 309 | 703,000 | 3,090 |
| 2006-01-19 | 298 | 315 | 297 | 315 | 971,000 | 3,150 |
| 2006-01-18 | 316 | 317 | 292 | 299 | 2,385,000 | 2,990 |
| 2006-01-17 | 331 | 334 | 322 | 322 | 1,028,000 | 3,220 |
| 2006-01-16 | 336 | 336 | 330 | 331 | 933,000 | 3,310 |
| 2006-01-13 | 335 | 343 | 333 | 338 | 1,721,000 | 3,380 |
| 2006-01-12 | 335 | 336 | 332 | 335 | 688,000 | 3,350 |
| 2006-01-11 | 335 | 336 | 331 | 335 | 490,000 | 3,350 |
| 2006-01-10 | 338 | 339 | 333 | 334 | 847,000 | 3,340 |
| 2006-01-06 | 342 | 343 | 336 | 336 | 882,000 | 3,360 |
| 2006-01-05 | 328 | 339 | 325 | 339 | 1,955,000 | 3,390 |
| 2006-01-04 | 328 | 328 | 322 | 325 | 259,000 | 3,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株