1301 (株)極洋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 188 | 188 | 185 | 185 | 102,000 | 1,850 |
| 2007-12-27 | 187 | 190 | 186 | 189 | 346,000 | 1,890 |
| 2007-12-26 | 186 | 187 | 184 | 187 | 219,000 | 1,870 |
| 2007-12-25 | 187 | 189 | 182 | 184 | 514,000 | 1,840 |
| 2007-12-21 | 185 | 186 | 182 | 185 | 491,000 | 1,850 |
| 2007-12-20 | 189 | 190 | 186 | 186 | 256,000 | 1,860 |
| 2007-12-19 | 190 | 191 | 189 | 189 | 221,000 | 1,890 |
| 2007-12-18 | 190 | 193 | 190 | 191 | 301,000 | 1,910 |
| 2007-12-17 | 196 | 197 | 192 | 192 | 351,000 | 1,920 |
| 2007-12-14 | 199 | 201 | 199 | 199 | 235,000 | 1,990 |
| 2007-12-13 | 201 | 202 | 199 | 201 | 265,000 | 2,010 |
| 2007-12-12 | 198 | 203 | 197 | 202 | 375,000 | 2,020 |
| 2007-12-11 | 202 | 204 | 201 | 202 | 160,000 | 2,020 |
| 2007-12-10 | 203 | 203 | 199 | 201 | 198,000 | 2,010 |
| 2007-12-07 | 204 | 205 | 203 | 204 | 304,000 | 2,040 |
| 2007-12-06 | 202 | 202 | 200 | 202 | 262,000 | 2,020 |
| 2007-12-05 | 199 | 201 | 198 | 201 | 204,000 | 2,010 |
| 2007-12-04 | 200 | 202 | 198 | 199 | 352,000 | 1,990 |
| 2007-12-03 | 204 | 205 | 199 | 200 | 281,000 | 2,000 |
| 2007-11-30 | 195 | 204 | 194 | 200 | 672,000 | 2,000 |
| 2007-11-29 | 191 | 195 | 191 | 194 | 429,000 | 1,940 |
| 2007-11-28 | 190 | 191 | 187 | 191 | 194,000 | 1,910 |
| 2007-11-27 | 182 | 188 | 181 | 188 | 336,000 | 1,880 |
| 2007-11-26 | 180 | 183 | 180 | 182 | 196,000 | 1,820 |
| 2007-11-22 | 178 | 182 | 178 | 182 | 274,000 | 1,820 |
| 2007-11-21 | 182 | 186 | 182 | 183 | 222,000 | 1,830 |
| 2007-11-20 | 181 | 186 | 175 | 186 | 478,000 | 1,860 |
| 2007-11-19 | 191 | 192 | 186 | 186 | 284,000 | 1,860 |
| 2007-11-16 | 190 | 193 | 190 | 192 | 159,000 | 1,920 |
| 2007-11-15 | 192 | 194 | 191 | 194 | 134,000 | 1,940 |
| 2007-11-14 | 191 | 192 | 190 | 192 | 202,000 | 1,920 |
| 2007-11-13 | 186 | 188 | 185 | 186 | 343,000 | 1,860 |
| 2007-11-12 | 195 | 195 | 187 | 189 | 506,000 | 1,890 |
| 2007-11-09 | 199 | 200 | 197 | 198 | 195,000 | 1,980 |
| 2007-11-08 | 199 | 200 | 196 | 199 | 408,000 | 1,990 |
| 2007-11-07 | 206 | 206 | 202 | 202 | 138,000 | 2,020 |
| 2007-11-06 | 201 | 207 | 201 | 206 | 106,000 | 2,060 |
| 2007-11-05 | 206 | 208 | 203 | 204 | 136,000 | 2,040 |
| 2007-11-02 | 205 | 210 | 204 | 209 | 126,000 | 2,090 |
| 2007-11-01 | 207 | 211 | 206 | 211 | 132,000 | 2,110 |
| 2007-10-31 | 203 | 209 | 203 | 208 | 169,000 | 2,080 |
| 2007-10-30 | 203 | 204 | 202 | 203 | 102,000 | 2,030 |
| 2007-10-29 | 204 | 205 | 203 | 205 | 132,000 | 2,050 |
| 2007-10-26 | 201 | 202 | 201 | 202 | 76,000 | 2,020 |
| 2007-10-25 | 202 | 203 | 200 | 201 | 204,000 | 2,010 |
| 2007-10-24 | 202 | 206 | 202 | 203 | 212,000 | 2,030 |
| 2007-10-23 | 204 | 205 | 198 | 201 | 451,000 | 2,010 |
| 2007-10-22 | 202 | 204 | 201 | 204 | 133,000 | 2,040 |
| 2007-10-19 | 208 | 208 | 204 | 207 | 171,000 | 2,070 |
| 2007-10-18 | 207 | 210 | 204 | 209 | 395,000 | 2,090 |
| 2007-10-17 | 212 | 213 | 211 | 211 | 188,000 | 2,110 |
| 2007-10-16 | 216 | 217 | 214 | 215 | 223,000 | 2,150 |
| 2007-10-15 | 219 | 220 | 218 | 218 | 206,000 | 2,180 |
| 2007-10-12 | 220 | 221 | 219 | 219 | 212,000 | 2,190 |
| 2007-10-11 | 218 | 222 | 216 | 222 | 384,000 | 2,220 |
| 2007-10-10 | 218 | 218 | 217 | 217 | 201,000 | 2,170 |
| 2007-10-09 | 213 | 216 | 213 | 216 | 290,000 | 2,160 |
| 2007-10-05 | 210 | 213 | 210 | 212 | 128,000 | 2,120 |
| 2007-10-04 | 211 | 212 | 210 | 210 | 113,000 | 2,100 |
| 2007-10-03 | 209 | 213 | 209 | 212 | 355,000 | 2,120 |
| 2007-10-02 | 207 | 210 | 206 | 210 | 282,000 | 2,100 |
| 2007-10-01 | 205 | 205 | 203 | 204 | 189,000 | 2,040 |
| 2007-09-28 | 205 | 205 | 201 | 203 | 290,000 | 2,030 |
| 2007-09-27 | 201 | 204 | 201 | 203 | 351,000 | 2,030 |
| 2007-09-26 | 199 | 199 | 197 | 199 | 238,000 | 1,990 |
| 2007-09-25 | 200 | 200 | 198 | 199 | 117,000 | 1,990 |
| 2007-09-21 | 201 | 202 | 196 | 201 | 439,000 | 2,010 |
| 2007-09-20 | 208 | 208 | 201 | 202 | 192,000 | 2,020 |
| 2007-09-19 | 200 | 205 | 200 | 203 | 396,000 | 2,030 |
| 2007-09-18 | 203 | 203 | 199 | 199 | 188,000 | 1,990 |
| 2007-09-14 | 206 | 206 | 203 | 203 | 220,000 | 2,030 |
| 2007-09-13 | 205 | 205 | 203 | 204 | 89,000 | 2,040 |
| 2007-09-12 | 206 | 206 | 202 | 204 | 147,000 | 2,040 |
| 2007-09-11 | 204 | 205 | 203 | 204 | 139,000 | 2,040 |
| 2007-09-10 | 204 | 207 | 203 | 205 | 195,000 | 2,050 |
| 2007-09-07 | 208 | 210 | 207 | 209 | 104,000 | 2,090 |
| 2007-09-06 | 210 | 210 | 208 | 209 | 171,000 | 2,090 |
| 2007-09-05 | 216 | 216 | 210 | 211 | 183,000 | 2,110 |
| 2007-09-04 | 213 | 216 | 212 | 214 | 250,000 | 2,140 |
| 2007-09-03 | 213 | 213 | 212 | 213 | 101,000 | 2,130 |
| 2007-08-31 | 208 | 213 | 208 | 213 | 238,000 | 2,130 |
| 2007-08-30 | 211 | 211 | 208 | 208 | 129,000 | 2,080 |
| 2007-08-29 | 210 | 210 | 207 | 209 | 226,000 | 2,090 |
| 2007-08-28 | 211 | 213 | 211 | 213 | 234,000 | 2,130 |
| 2007-08-27 | 209 | 214 | 207 | 210 | 611,000 | 2,100 |
| 2007-08-24 | 208 | 209 | 207 | 208 | 141,000 | 2,080 |
| 2007-08-23 | 205 | 208 | 204 | 207 | 227,000 | 2,070 |
| 2007-08-22 | 205 | 206 | 202 | 202 | 322,000 | 2,020 |
| 2007-08-21 | 203 | 208 | 203 | 205 | 271,000 | 2,050 |
| 2007-08-20 | 207 | 209 | 202 | 203 | 432,000 | 2,030 |
| 2007-08-17 | 206 | 207 | 200 | 200 | 605,000 | 2,000 |
| 2007-08-16 | 210 | 210 | 205 | 209 | 596,000 | 2,090 |
| 2007-08-15 | 213 | 213 | 211 | 211 | 217,000 | 2,110 |
| 2007-08-14 | 216 | 216 | 213 | 214 | 255,000 | 2,140 |
| 2007-08-13 | 210 | 219 | 209 | 216 | 574,000 | 2,160 |
| 2007-08-10 | 210 | 211 | 206 | 209 | 757,000 | 2,090 |
| 2007-08-09 | 219 | 220 | 214 | 215 | 921,000 | 2,150 |
| 2007-08-08 | 222 | 223 | 217 | 218 | 584,000 | 2,180 |
| 2007-08-07 | 225 | 226 | 223 | 223 | 180,000 | 2,230 |
| 2007-08-06 | 226 | 227 | 224 | 224 | 278,000 | 2,240 |
| 2007-08-03 | 230 | 230 | 227 | 228 | 135,000 | 2,280 |
| 2007-08-02 | 232 | 233 | 227 | 229 | 330,000 | 2,290 |
| 2007-08-01 | 233 | 233 | 227 | 227 | 460,000 | 2,270 |
| 2007-07-31 | 234 | 235 | 228 | 230 | 689,000 | 2,300 |
| 2007-07-30 | 229 | 234 | 228 | 233 | 364,000 | 2,330 |
| 2007-07-27 | 233 | 234 | 230 | 231 | 494,000 | 2,310 |
| 2007-07-26 | 238 | 239 | 235 | 235 | 384,000 | 2,350 |
| 2007-07-25 | 239 | 240 | 238 | 238 | 272,000 | 2,380 |
| 2007-07-24 | 240 | 241 | 237 | 240 | 677,000 | 2,400 |
| 2007-07-23 | 242 | 243 | 239 | 240 | 589,000 | 2,400 |
| 2007-07-20 | 247 | 247 | 244 | 244 | 532,000 | 2,440 |
| 2007-07-19 | 247 | 248 | 245 | 247 | 546,000 | 2,470 |
| 2007-07-18 | 248 | 249 | 246 | 248 | 402,000 | 2,480 |
| 2007-07-17 | 250 | 250 | 249 | 249 | 162,000 | 2,490 |
| 2007-07-13 | 252 | 253 | 248 | 250 | 410,000 | 2,500 |
| 2007-07-12 | 250 | 252 | 249 | 251 | 539,000 | 2,510 |
| 2007-07-11 | 250 | 251 | 249 | 249 | 151,000 | 2,490 |
| 2007-07-10 | 252 | 252 | 250 | 251 | 158,000 | 2,510 |
| 2007-07-09 | 252 | 253 | 251 | 252 | 208,000 | 2,520 |
| 2007-07-06 | 255 | 255 | 253 | 253 | 246,000 | 2,530 |
| 2007-07-05 | 255 | 255 | 252 | 253 | 161,000 | 2,530 |
| 2007-07-04 | 255 | 255 | 253 | 255 | 241,000 | 2,550 |
| 2007-07-03 | 255 | 255 | 254 | 255 | 107,000 | 2,550 |
| 2007-07-02 | 255 | 256 | 253 | 254 | 103,000 | 2,540 |
| 2007-06-29 | 255 | 255 | 253 | 255 | 265,000 | 2,550 |
| 2007-06-28 | 252 | 254 | 252 | 254 | 111,000 | 2,540 |
| 2007-06-27 | 250 | 252 | 250 | 251 | 169,000 | 2,510 |
| 2007-06-26 | 253 | 254 | 252 | 252 | 260,000 | 2,520 |
| 2007-06-25 | 256 | 257 | 253 | 253 | 273,000 | 2,530 |
| 2007-06-22 | 259 | 259 | 256 | 257 | 162,000 | 2,570 |
| 2007-06-21 | 258 | 259 | 257 | 259 | 129,000 | 2,590 |
| 2007-06-20 | 259 | 259 | 257 | 259 | 194,000 | 2,590 |
| 2007-06-19 | 260 | 260 | 256 | 258 | 297,000 | 2,580 |
| 2007-06-18 | 260 | 260 | 258 | 259 | 223,000 | 2,590 |
| 2007-06-15 | 259 | 261 | 258 | 260 | 237,000 | 2,600 |
| 2007-06-14 | 259 | 260 | 258 | 259 | 165,000 | 2,590 |
| 2007-06-13 | 259 | 259 | 256 | 257 | 267,000 | 2,570 |
| 2007-06-12 | 263 | 263 | 257 | 259 | 354,000 | 2,590 |
| 2007-06-11 | 265 | 265 | 262 | 263 | 335,000 | 2,630 |
| 2007-06-08 | 268 | 268 | 261 | 262 | 532,000 | 2,620 |
| 2007-06-07 | 271 | 272 | 266 | 268 | 608,000 | 2,680 |
| 2007-06-06 | 261 | 277 | 260 | 271 | 2,132,000 | 2,710 |
| 2007-06-05 | 260 | 261 | 257 | 260 | 189,000 | 2,600 |
| 2007-06-04 | 261 | 261 | 259 | 260 | 131,000 | 2,600 |
| 2007-06-01 | 261 | 262 | 259 | 259 | 154,000 | 2,590 |
| 2007-05-31 | 258 | 262 | 258 | 261 | 398,000 | 2,610 |
| 2007-05-30 | 259 | 260 | 257 | 257 | 126,000 | 2,570 |
| 2007-05-29 | 255 | 257 | 254 | 255 | 113,000 | 2,550 |
| 2007-05-28 | 254 | 255 | 254 | 254 | 48,000 | 2,540 |
| 2007-05-25 | 257 | 257 | 255 | 255 | 376,000 | 2,550 |
| 2007-05-24 | 259 | 259 | 256 | 257 | 87,000 | 2,570 |
| 2007-05-23 | 259 | 260 | 256 | 258 | 376,000 | 2,580 |
| 2007-05-22 | 254 | 262 | 253 | 261 | 388,000 | 2,610 |
| 2007-05-21 | 253 | 255 | 247 | 254 | 363,000 | 2,540 |
| 2007-05-18 | 256 | 257 | 254 | 255 | 267,000 | 2,550 |
| 2007-05-17 | 262 | 262 | 257 | 258 | 179,000 | 2,580 |
| 2007-05-16 | 259 | 264 | 256 | 264 | 431,000 | 2,640 |
| 2007-05-15 | 263 | 263 | 258 | 259 | 257,000 | 2,590 |
| 2007-05-14 | 260 | 263 | 259 | 260 | 390,000 | 2,600 |
| 2007-05-11 | 255 | 263 | 252 | 259 | 529,000 | 2,590 |
| 2007-05-10 | 258 | 258 | 255 | 256 | 66,000 | 2,560 |
| 2007-05-09 | 253 | 257 | 252 | 257 | 261,000 | 2,570 |
| 2007-05-08 | 255 | 255 | 252 | 253 | 184,000 | 2,530 |
| 2007-05-07 | 254 | 255 | 254 | 255 | 202,000 | 2,550 |
| 2007-05-02 | 253 | 254 | 252 | 253 | 132,000 | 2,530 |
| 2007-05-01 | 255 | 255 | 253 | 254 | 79,000 | 2,540 |
| 2007-04-27 | 254 | 257 | 254 | 256 | 162,000 | 2,560 |
| 2007-04-26 | 257 | 257 | 253 | 255 | 162,000 | 2,550 |
| 2007-04-25 | 252 | 258 | 251 | 254 | 429,000 | 2,540 |
| 2007-04-24 | 249 | 252 | 247 | 252 | 263,000 | 2,520 |
| 2007-04-23 | 252 | 253 | 249 | 249 | 165,000 | 2,490 |
| 2007-04-20 | 252 | 252 | 250 | 252 | 202,000 | 2,520 |
| 2007-04-19 | 253 | 253 | 250 | 250 | 314,000 | 2,500 |
| 2007-04-18 | 253 | 254 | 251 | 254 | 234,000 | 2,540 |
| 2007-04-17 | 255 | 256 | 250 | 251 | 250,000 | 2,510 |
| 2007-04-16 | 255 | 255 | 253 | 254 | 115,000 | 2,540 |
| 2007-04-13 | 257 | 257 | 252 | 252 | 200,000 | 2,520 |
| 2007-04-12 | 257 | 257 | 255 | 255 | 170,000 | 2,550 |
| 2007-04-11 | 257 | 258 | 257 | 258 | 175,000 | 2,580 |
| 2007-04-10 | 260 | 261 | 259 | 259 | 136,000 | 2,590 |
| 2007-04-09 | 259 | 260 | 258 | 259 | 117,000 | 2,590 |
| 2007-04-06 | 261 | 261 | 257 | 257 | 210,000 | 2,570 |
| 2007-04-05 | 259 | 262 | 258 | 261 | 341,000 | 2,610 |
| 2007-04-04 | 255 | 259 | 255 | 258 | 375,000 | 2,580 |
| 2007-04-03 | 258 | 258 | 253 | 253 | 432,000 | 2,530 |
| 2007-04-02 | 264 | 265 | 255 | 257 | 506,000 | 2,570 |
| 2007-03-30 | 263 | 264 | 262 | 263 | 168,000 | 2,630 |
| 2007-03-29 | 261 | 265 | 261 | 263 | 392,000 | 2,630 |
| 2007-03-28 | 266 | 269 | 262 | 264 | 663,000 | 2,640 |
| 2007-03-27 | 270 | 273 | 267 | 267 | 963,000 | 2,670 |
| 2007-03-26 | 280 | 282 | 279 | 279 | 837,000 | 2,790 |
| 2007-03-23 | 278 | 280 | 277 | 279 | 626,000 | 2,790 |
| 2007-03-22 | 275 | 278 | 275 | 277 | 467,000 | 2,770 |
| 2007-03-20 | 277 | 277 | 271 | 273 | 922,000 | 2,730 |
| 2007-03-19 | 273 | 276 | 272 | 275 | 443,000 | 2,750 |
| 2007-03-16 | 277 | 277 | 271 | 272 | 662,000 | 2,720 |
| 2007-03-15 | 275 | 277 | 275 | 276 | 358,000 | 2,760 |
| 2007-03-14 | 271 | 273 | 271 | 272 | 752,000 | 2,720 |
| 2007-03-13 | 282 | 282 | 278 | 278 | 436,000 | 2,780 |
| 2007-03-12 | 278 | 283 | 278 | 282 | 701,000 | 2,820 |
| 2007-03-09 | 278 | 279 | 276 | 276 | 677,000 | 2,760 |
| 2007-03-08 | 269 | 277 | 269 | 277 | 430,000 | 2,770 |
| 2007-03-07 | 271 | 273 | 269 | 269 | 515,000 | 2,690 |
| 2007-03-06 | 261 | 269 | 261 | 268 | 687,000 | 2,680 |
| 2007-03-05 | 269 | 269 | 263 | 263 | 737,000 | 2,630 |
| 2007-03-02 | 270 | 272 | 269 | 271 | 568,000 | 2,710 |
| 2007-03-01 | 273 | 278 | 269 | 271 | 998,000 | 2,710 |
| 2007-02-28 | 262 | 275 | 260 | 275 | 1,098,000 | 2,750 |
| 2007-02-27 | 281 | 282 | 280 | 282 | 637,000 | 2,820 |
| 2007-02-26 | 281 | 284 | 281 | 282 | 579,000 | 2,820 |
| 2007-02-23 | 281 | 282 | 278 | 282 | 631,000 | 2,820 |
| 2007-02-22 | 280 | 282 | 278 | 282 | 819,000 | 2,820 |
| 2007-02-21 | 274 | 278 | 274 | 277 | 728,000 | 2,770 |
| 2007-02-20 | 274 | 278 | 274 | 274 | 1,160,000 | 2,740 |
| 2007-02-19 | 270 | 273 | 269 | 272 | 1,148,000 | 2,720 |
| 2007-02-16 | 265 | 269 | 264 | 269 | 736,000 | 2,690 |
| 2007-02-15 | 266 | 266 | 263 | 264 | 398,000 | 2,640 |
| 2007-02-14 | 263 | 267 | 263 | 265 | 612,000 | 2,650 |
| 2007-02-13 | 260 | 262 | 260 | 261 | 408,000 | 2,610 |
| 2007-02-09 | 258 | 260 | 258 | 259 | 327,000 | 2,590 |
| 2007-02-08 | 261 | 261 | 258 | 259 | 492,000 | 2,590 |
| 2007-02-07 | 261 | 261 | 259 | 260 | 477,000 | 2,600 |
| 2007-02-06 | 259 | 262 | 258 | 261 | 572,000 | 2,610 |
| 2007-02-05 | 260 | 260 | 258 | 259 | 333,000 | 2,590 |
| 2007-02-02 | 261 | 261 | 259 | 260 | 590,000 | 2,600 |
| 2007-02-01 | 259 | 260 | 258 | 260 | 600,000 | 2,600 |
| 2007-01-31 | 260 | 260 | 256 | 256 | 774,000 | 2,560 |
| 2007-01-30 | 262 | 263 | 260 | 261 | 369,000 | 2,610 |
| 2007-01-29 | 262 | 262 | 260 | 262 | 318,000 | 2,620 |
| 2007-01-26 | 258 | 262 | 258 | 261 | 485,000 | 2,610 |
| 2007-01-25 | 264 | 265 | 259 | 259 | 775,000 | 2,590 |
| 2007-01-24 | 266 | 268 | 265 | 266 | 440,000 | 2,660 |
| 2007-01-23 | 265 | 265 | 263 | 265 | 364,000 | 2,650 |
| 2007-01-22 | 264 | 265 | 263 | 265 | 1,008,000 | 2,650 |
| 2007-01-19 | 256 | 266 | 254 | 261 | 2,686,000 | 2,610 |
| 2007-01-18 | 255 | 257 | 254 | 256 | 589,000 | 2,560 |
| 2007-01-17 | 252 | 254 | 252 | 254 | 292,000 | 2,540 |
| 2007-01-16 | 253 | 254 | 252 | 254 | 221,000 | 2,540 |
| 2007-01-15 | 254 | 254 | 252 | 253 | 234,000 | 2,530 |
| 2007-01-12 | 251 | 253 | 250 | 251 | 281,000 | 2,510 |
| 2007-01-11 | 251 | 253 | 250 | 250 | 255,000 | 2,500 |
| 2007-01-10 | 253 | 253 | 250 | 250 | 278,000 | 2,500 |
| 2007-01-09 | 252 | 254 | 251 | 252 | 288,000 | 2,520 |
| 2007-01-05 | 255 | 256 | 250 | 250 | 454,000 | 2,500 |
| 2007-01-04 | 255 | 256 | 253 | 255 | 165,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
