1301 (株)極洋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 207 | 210 | 206 | 209 | 121,000 | 2,090 |
| 2008-12-29 | 208 | 208 | 204 | 205 | 106,000 | 2,050 |
| 2008-12-26 | 203 | 208 | 203 | 208 | 103,000 | 2,080 |
| 2008-12-25 | 203 | 203 | 200 | 203 | 70,000 | 2,030 |
| 2008-12-24 | 203 | 205 | 200 | 202 | 197,000 | 2,020 |
| 2008-12-22 | 207 | 210 | 204 | 208 | 188,000 | 2,080 |
| 2008-12-19 | 216 | 216 | 211 | 211 | 217,000 | 2,110 |
| 2008-12-18 | 215 | 222 | 215 | 217 | 823,000 | 2,170 |
| 2008-12-17 | 217 | 217 | 214 | 216 | 191,000 | 2,160 |
| 2008-12-16 | 214 | 216 | 212 | 216 | 238,000 | 2,160 |
| 2008-12-15 | 213 | 218 | 213 | 216 | 426,000 | 2,160 |
| 2008-12-12 | 211 | 216 | 211 | 211 | 375,000 | 2,110 |
| 2008-12-11 | 214 | 216 | 210 | 216 | 341,000 | 2,160 |
| 2008-12-10 | 208 | 213 | 207 | 213 | 351,000 | 2,130 |
| 2008-12-09 | 212 | 213 | 207 | 211 | 342,000 | 2,110 |
| 2008-12-08 | 204 | 212 | 204 | 211 | 320,000 | 2,110 |
| 2008-12-05 | 208 | 208 | 202 | 206 | 306,000 | 2,060 |
| 2008-12-04 | 212 | 213 | 205 | 207 | 346,000 | 2,070 |
| 2008-12-03 | 210 | 212 | 208 | 211 | 288,000 | 2,110 |
| 2008-12-02 | 209 | 210 | 207 | 207 | 347,000 | 2,070 |
| 2008-12-01 | 212 | 213 | 210 | 213 | 293,000 | 2,130 |
| 2008-11-28 | 214 | 214 | 211 | 212 | 176,000 | 2,120 |
| 2008-11-27 | 210 | 217 | 210 | 213 | 738,000 | 2,130 |
| 2008-11-26 | 206 | 210 | 206 | 210 | 324,000 | 2,100 |
| 2008-11-25 | 211 | 213 | 206 | 210 | 349,000 | 2,100 |
| 2008-11-21 | 200 | 208 | 199 | 208 | 566,000 | 2,080 |
| 2008-11-20 | 210 | 210 | 204 | 204 | 544,000 | 2,040 |
| 2008-11-19 | 210 | 210 | 206 | 209 | 568,000 | 2,090 |
| 2008-11-18 | 205 | 210 | 204 | 210 | 511,000 | 2,100 |
| 2008-11-17 | 203 | 209 | 202 | 206 | 322,000 | 2,060 |
| 2008-11-14 | 211 | 213 | 202 | 206 | 441,000 | 2,060 |
| 2008-11-13 | 200 | 207 | 199 | 206 | 480,000 | 2,060 |
| 2008-11-12 | 205 | 210 | 205 | 208 | 444,000 | 2,080 |
| 2008-11-11 | 206 | 213 | 204 | 210 | 963,000 | 2,100 |
| 2008-11-10 | 202 | 206 | 202 | 204 | 520,000 | 2,040 |
| 2008-11-07 | 197 | 203 | 196 | 198 | 757,000 | 1,980 |
| 2008-11-06 | 197 | 204 | 196 | 204 | 787,000 | 2,040 |
| 2008-11-05 | 201 | 202 | 195 | 202 | 855,000 | 2,020 |
| 2008-11-04 | 188 | 195 | 185 | 193 | 743,000 | 1,930 |
| 2008-10-31 | 187 | 187 | 178 | 179 | 737,000 | 1,790 |
| 2008-10-30 | 173 | 180 | 170 | 180 | 757,000 | 1,800 |
| 2008-10-29 | 170 | 177 | 166 | 171 | 767,000 | 1,710 |
| 2008-10-28 | 145 | 165 | 144 | 165 | 608,000 | 1,650 |
| 2008-10-27 | 160 | 161 | 147 | 149 | 603,000 | 1,490 |
| 2008-10-24 | 167 | 169 | 157 | 163 | 539,000 | 1,630 |
| 2008-10-23 | 168 | 171 | 160 | 169 | 1,202,000 | 1,690 |
| 2008-10-22 | 170 | 178 | 169 | 171 | 1,028,000 | 1,710 |
| 2008-10-21 | 175 | 179 | 170 | 171 | 2,123,000 | 1,710 |
| 2008-10-20 | 160 | 181 | 153 | 174 | 3,405,000 | 1,740 |
| 2008-10-17 | 146 | 150 | 144 | 150 | 279,000 | 1,500 |
| 2008-10-16 | 140 | 145 | 137 | 141 | 352,000 | 1,410 |
| 2008-10-15 | 147 | 152 | 146 | 150 | 235,000 | 1,500 |
| 2008-10-14 | 163 | 163 | 145 | 156 | 493,000 | 1,560 |
| 2008-10-10 | 134 | 139 | 129 | 133 | 488,000 | 1,330 |
| 2008-10-09 | 136 | 145 | 135 | 138 | 357,000 | 1,380 |
| 2008-10-08 | 138 | 139 | 130 | 130 | 537,000 | 1,300 |
| 2008-10-07 | 140 | 147 | 133 | 141 | 798,000 | 1,410 |
| 2008-10-06 | 168 | 169 | 147 | 150 | 509,000 | 1,500 |
| 2008-10-03 | 170 | 172 | 168 | 171 | 238,000 | 1,710 |
| 2008-10-02 | 173 | 174 | 170 | 171 | 88,000 | 1,710 |
| 2008-10-01 | 172 | 172 | 169 | 172 | 105,000 | 1,720 |
| 2008-09-30 | 169 | 171 | 165 | 171 | 175,000 | 1,710 |
| 2008-09-29 | 178 | 179 | 170 | 173 | 143,000 | 1,730 |
| 2008-09-26 | 179 | 179 | 173 | 176 | 205,000 | 1,760 |
| 2008-09-25 | 178 | 179 | 177 | 179 | 146,000 | 1,790 |
| 2008-09-24 | 180 | 180 | 176 | 180 | 194,000 | 1,800 |
| 2008-09-22 | 189 | 189 | 181 | 181 | 127,000 | 1,810 |
| 2008-09-19 | 183 | 183 | 177 | 182 | 257,000 | 1,820 |
| 2008-09-18 | 170 | 182 | 169 | 178 | 340,000 | 1,780 |
| 2008-09-17 | 186 | 186 | 176 | 180 | 241,000 | 1,800 |
| 2008-09-16 | 179 | 185 | 173 | 181 | 389,000 | 1,810 |
| 2008-09-12 | 188 | 189 | 184 | 187 | 165,000 | 1,870 |
| 2008-09-11 | 190 | 191 | 186 | 186 | 118,000 | 1,860 |
| 2008-09-10 | 188 | 192 | 187 | 190 | 174,000 | 1,900 |
| 2008-09-09 | 192 | 198 | 191 | 193 | 272,000 | 1,930 |
| 2008-09-08 | 186 | 191 | 186 | 188 | 142,000 | 1,880 |
| 2008-09-05 | 186 | 188 | 184 | 184 | 239,000 | 1,840 |
| 2008-09-04 | 192 | 195 | 191 | 191 | 239,000 | 1,910 |
| 2008-09-03 | 192 | 197 | 192 | 196 | 160,000 | 1,960 |
| 2008-09-02 | 200 | 200 | 191 | 192 | 266,000 | 1,920 |
| 2008-09-01 | 198 | 203 | 198 | 201 | 242,000 | 2,010 |
| 2008-08-29 | 198 | 200 | 198 | 200 | 270,000 | 2,000 |
| 2008-08-28 | 197 | 197 | 194 | 196 | 96,000 | 1,960 |
| 2008-08-27 | 194 | 196 | 194 | 196 | 95,000 | 1,960 |
| 2008-08-26 | 194 | 195 | 193 | 194 | 128,000 | 1,940 |
| 2008-08-25 | 199 | 200 | 197 | 198 | 150,000 | 1,980 |
| 2008-08-22 | 196 | 198 | 195 | 197 | 112,000 | 1,970 |
| 2008-08-21 | 200 | 200 | 197 | 198 | 175,000 | 1,980 |
| 2008-08-20 | 201 | 201 | 198 | 201 | 255,000 | 2,010 |
| 2008-08-19 | 196 | 199 | 194 | 199 | 159,000 | 1,990 |
| 2008-08-18 | 195 | 202 | 194 | 198 | 217,000 | 1,980 |
| 2008-08-15 | 193 | 198 | 193 | 195 | 120,000 | 1,950 |
| 2008-08-14 | 196 | 197 | 192 | 195 | 281,000 | 1,950 |
| 2008-08-13 | 200 | 203 | 195 | 198 | 264,000 | 1,980 |
| 2008-08-12 | 205 | 208 | 200 | 200 | 253,000 | 2,000 |
| 2008-08-11 | 205 | 206 | 203 | 205 | 78,000 | 2,050 |
| 2008-08-08 | 201 | 205 | 201 | 205 | 147,000 | 2,050 |
| 2008-08-07 | 211 | 211 | 203 | 203 | 210,000 | 2,030 |
| 2008-08-06 | 206 | 211 | 205 | 211 | 541,000 | 2,110 |
| 2008-08-05 | 200 | 207 | 200 | 201 | 379,000 | 2,010 |
| 2008-08-04 | 205 | 207 | 201 | 201 | 231,000 | 2,010 |
| 2008-08-01 | 215 | 215 | 204 | 204 | 461,000 | 2,040 |
| 2008-07-31 | 220 | 222 | 213 | 216 | 958,000 | 2,160 |
| 2008-07-30 | 205 | 223 | 205 | 221 | 1,289,000 | 2,210 |
| 2008-07-29 | 204 | 204 | 199 | 202 | 138,000 | 2,020 |
| 2008-07-28 | 207 | 207 | 201 | 204 | 156,000 | 2,040 |
| 2008-07-25 | 205 | 208 | 204 | 205 | 224,000 | 2,050 |
| 2008-07-24 | 205 | 208 | 203 | 208 | 256,000 | 2,080 |
| 2008-07-23 | 200 | 204 | 199 | 201 | 251,000 | 2,010 |
| 2008-07-22 | 194 | 199 | 188 | 199 | 414,000 | 1,990 |
| 2008-07-18 | 202 | 202 | 193 | 194 | 291,000 | 1,940 |
| 2008-07-17 | 200 | 201 | 198 | 199 | 117,000 | 1,990 |
| 2008-07-16 | 198 | 200 | 197 | 198 | 223,000 | 1,980 |
| 2008-07-15 | 203 | 203 | 198 | 198 | 273,000 | 1,980 |
| 2008-07-14 | 202 | 208 | 201 | 202 | 464,000 | 2,020 |
| 2008-07-11 | 202 | 207 | 200 | 204 | 226,000 | 2,040 |
| 2008-07-10 | 199 | 203 | 199 | 202 | 184,000 | 2,020 |
| 2008-07-09 | 203 | 207 | 202 | 202 | 286,000 | 2,020 |
| 2008-07-08 | 208 | 208 | 199 | 200 | 599,000 | 2,000 |
| 2008-07-07 | 212 | 212 | 204 | 207 | 522,000 | 2,070 |
| 2008-07-04 | 204 | 205 | 202 | 205 | 335,000 | 2,050 |
| 2008-07-03 | 204 | 205 | 202 | 204 | 339,000 | 2,040 |
| 2008-07-02 | 211 | 211 | 203 | 207 | 325,000 | 2,070 |
| 2008-07-01 | 205 | 212 | 205 | 208 | 402,000 | 2,080 |
| 2008-06-30 | 205 | 206 | 201 | 206 | 425,000 | 2,060 |
| 2008-06-27 | 206 | 210 | 203 | 205 | 702,000 | 2,050 |
| 2008-06-26 | 210 | 217 | 208 | 212 | 526,000 | 2,120 |
| 2008-06-25 | 211 | 212 | 205 | 209 | 294,000 | 2,090 |
| 2008-06-24 | 207 | 214 | 207 | 211 | 397,000 | 2,110 |
| 2008-06-23 | 204 | 211 | 204 | 209 | 666,000 | 2,090 |
| 2008-06-20 | 215 | 215 | 209 | 212 | 479,000 | 2,120 |
| 2008-06-19 | 217 | 218 | 212 | 213 | 704,000 | 2,130 |
| 2008-06-18 | 222 | 226 | 217 | 222 | 922,000 | 2,220 |
| 2008-06-17 | 212 | 222 | 212 | 222 | 930,000 | 2,220 |
| 2008-06-16 | 210 | 213 | 206 | 212 | 388,000 | 2,120 |
| 2008-06-13 | 215 | 216 | 203 | 207 | 825,000 | 2,070 |
| 2008-06-12 | 209 | 215 | 208 | 213 | 1,105,000 | 2,130 |
| 2008-06-11 | 216 | 218 | 208 | 218 | 992,000 | 2,180 |
| 2008-06-10 | 227 | 233 | 211 | 214 | 2,095,000 | 2,140 |
| 2008-06-09 | 220 | 229 | 219 | 223 | 1,627,000 | 2,230 |
| 2008-06-06 | 239 | 242 | 224 | 230 | 2,075,000 | 2,300 |
| 2008-06-05 | 245 | 249 | 228 | 236 | 8,904,000 | 2,360 |
| 2008-06-04 | 199 | 244 | 198 | 237 | 8,916,000 | 2,370 |
| 2008-06-03 | 195 | 199 | 195 | 199 | 376,000 | 1,990 |
| 2008-06-02 | 200 | 202 | 198 | 198 | 382,000 | 1,980 |
| 2008-05-30 | 200 | 201 | 195 | 201 | 441,000 | 2,010 |
| 2008-05-29 | 200 | 201 | 192 | 200 | 1,241,000 | 2,000 |
| 2008-05-28 | 196 | 206 | 195 | 201 | 3,834,000 | 2,010 |
| 2008-05-27 | 189 | 195 | 189 | 194 | 421,000 | 1,940 |
| 2008-05-26 | 198 | 198 | 187 | 191 | 652,000 | 1,910 |
| 2008-05-23 | 185 | 194 | 185 | 193 | 723,000 | 1,930 |
| 2008-05-22 | 183 | 186 | 183 | 185 | 280,000 | 1,850 |
| 2008-05-21 | 186 | 190 | 186 | 188 | 384,000 | 1,880 |
| 2008-05-20 | 185 | 192 | 184 | 188 | 1,028,000 | 1,880 |
| 2008-05-19 | 181 | 185 | 181 | 182 | 290,000 | 1,820 |
| 2008-05-16 | 184 | 185 | 182 | 182 | 386,000 | 1,820 |
| 2008-05-15 | 182 | 186 | 181 | 182 | 537,000 | 1,820 |
| 2008-05-14 | 178 | 183 | 177 | 181 | 611,000 | 1,810 |
| 2008-05-13 | 178 | 178 | 171 | 175 | 407,000 | 1,750 |
| 2008-05-12 | 176 | 177 | 175 | 177 | 178,000 | 1,770 |
| 2008-05-09 | 180 | 180 | 176 | 176 | 321,000 | 1,760 |
| 2008-05-08 | 174 | 180 | 174 | 180 | 403,000 | 1,800 |
| 2008-05-07 | 173 | 177 | 173 | 176 | 302,000 | 1,760 |
| 2008-05-02 | 174 | 174 | 172 | 173 | 138,000 | 1,730 |
| 2008-05-01 | 174 | 175 | 172 | 172 | 148,000 | 1,720 |
| 2008-04-30 | 173 | 176 | 172 | 174 | 350,000 | 1,740 |
| 2008-04-28 | 173 | 175 | 173 | 173 | 290,000 | 1,730 |
| 2008-04-25 | 171 | 172 | 170 | 172 | 219,000 | 1,720 |
| 2008-04-24 | 170 | 171 | 169 | 169 | 102,000 | 1,690 |
| 2008-04-23 | 170 | 171 | 169 | 169 | 135,000 | 1,690 |
| 2008-04-22 | 171 | 172 | 170 | 171 | 216,000 | 1,710 |
| 2008-04-21 | 172 | 172 | 170 | 171 | 173,000 | 1,710 |
| 2008-04-18 | 171 | 171 | 169 | 169 | 136,000 | 1,690 |
| 2008-04-17 | 170 | 171 | 168 | 170 | 205,000 | 1,700 |
| 2008-04-16 | 168 | 169 | 167 | 168 | 178,000 | 1,680 |
| 2008-04-15 | 168 | 170 | 167 | 169 | 139,000 | 1,690 |
| 2008-04-14 | 167 | 168 | 166 | 167 | 126,000 | 1,670 |
| 2008-04-11 | 168 | 171 | 166 | 170 | 168,000 | 1,700 |
| 2008-04-10 | 172 | 173 | 168 | 169 | 152,000 | 1,690 |
| 2008-04-09 | 175 | 175 | 170 | 172 | 265,000 | 1,720 |
| 2008-04-08 | 173 | 176 | 173 | 175 | 159,000 | 1,750 |
| 2008-04-07 | 172 | 175 | 171 | 175 | 128,000 | 1,750 |
| 2008-04-04 | 177 | 177 | 170 | 170 | 327,000 | 1,700 |
| 2008-04-03 | 176 | 178 | 176 | 177 | 257,000 | 1,770 |
| 2008-04-02 | 178 | 179 | 175 | 178 | 302,000 | 1,780 |
| 2008-04-01 | 175 | 175 | 172 | 173 | 283,000 | 1,730 |
| 2008-03-31 | 170 | 173 | 170 | 173 | 145,000 | 1,730 |
| 2008-03-28 | 173 | 174 | 171 | 172 | 211,000 | 1,720 |
| 2008-03-27 | 175 | 177 | 173 | 173 | 244,000 | 1,730 |
| 2008-03-26 | 181 | 184 | 177 | 177 | 273,000 | 1,770 |
| 2008-03-25 | 186 | 187 | 183 | 186 | 356,000 | 1,860 |
| 2008-03-24 | 185 | 187 | 184 | 185 | 244,000 | 1,850 |
| 2008-03-21 | 181 | 185 | 181 | 185 | 272,000 | 1,850 |
| 2008-03-19 | 182 | 182 | 178 | 181 | 316,000 | 1,810 |
| 2008-03-18 | 178 | 179 | 175 | 178 | 398,000 | 1,780 |
| 2008-03-17 | 184 | 187 | 175 | 175 | 801,000 | 1,750 |
| 2008-03-14 | 179 | 185 | 178 | 181 | 713,000 | 1,810 |
| 2008-03-13 | 176 | 178 | 176 | 177 | 200,000 | 1,770 |
| 2008-03-12 | 182 | 182 | 177 | 177 | 179,000 | 1,770 |
| 2008-03-11 | 172 | 177 | 170 | 177 | 269,000 | 1,770 |
| 2008-03-10 | 177 | 178 | 173 | 173 | 125,000 | 1,730 |
| 2008-03-07 | 178 | 180 | 177 | 178 | 158,000 | 1,780 |
| 2008-03-06 | 177 | 179 | 177 | 179 | 77,000 | 1,790 |
| 2008-03-05 | 175 | 177 | 175 | 176 | 70,000 | 1,760 |
| 2008-03-04 | 180 | 180 | 175 | 175 | 224,000 | 1,750 |
| 2008-03-03 | 180 | 181 | 180 | 180 | 197,000 | 1,800 |
| 2008-02-29 | 183 | 183 | 181 | 182 | 220,000 | 1,820 |
| 2008-02-28 | 182 | 183 | 182 | 183 | 149,000 | 1,830 |
| 2008-02-27 | 182 | 184 | 181 | 183 | 246,000 | 1,830 |
| 2008-02-26 | 185 | 185 | 180 | 181 | 214,000 | 1,810 |
| 2008-02-25 | 181 | 184 | 181 | 184 | 199,000 | 1,840 |
| 2008-02-22 | 181 | 182 | 180 | 180 | 128,000 | 1,800 |
| 2008-02-21 | 181 | 182 | 179 | 181 | 160,000 | 1,810 |
| 2008-02-20 | 185 | 185 | 179 | 179 | 197,000 | 1,790 |
| 2008-02-19 | 184 | 184 | 182 | 183 | 115,000 | 1,830 |
| 2008-02-18 | 181 | 184 | 181 | 182 | 242,000 | 1,820 |
| 2008-02-15 | 177 | 182 | 177 | 180 | 182,000 | 1,800 |
| 2008-02-14 | 177 | 180 | 177 | 180 | 141,000 | 1,800 |
| 2008-02-13 | 176 | 177 | 174 | 174 | 179,000 | 1,740 |
| 2008-02-12 | 175 | 177 | 175 | 176 | 96,000 | 1,760 |
| 2008-02-08 | 175 | 178 | 175 | 175 | 217,000 | 1,750 |
| 2008-02-07 | 176 | 178 | 173 | 175 | 247,000 | 1,750 |
| 2008-02-06 | 179 | 179 | 176 | 176 | 214,000 | 1,760 |
| 2008-02-05 | 182 | 182 | 179 | 181 | 226,000 | 1,810 |
| 2008-02-04 | 181 | 182 | 180 | 182 | 249,000 | 1,820 |
| 2008-02-01 | 176 | 179 | 176 | 177 | 235,000 | 1,770 |
| 2008-01-31 | 170 | 179 | 170 | 178 | 322,000 | 1,780 |
| 2008-01-30 | 174 | 174 | 172 | 173 | 153,000 | 1,730 |
| 2008-01-29 | 171 | 174 | 171 | 173 | 124,000 | 1,730 |
| 2008-01-28 | 169 | 175 | 169 | 171 | 220,000 | 1,710 |
| 2008-01-25 | 168 | 172 | 168 | 172 | 226,000 | 1,720 |
| 2008-01-24 | 165 | 166 | 164 | 165 | 329,000 | 1,650 |
| 2008-01-23 | 164 | 165 | 159 | 161 | 456,000 | 1,610 |
| 2008-01-22 | 162 | 162 | 157 | 157 | 630,000 | 1,570 |
| 2008-01-21 | 170 | 173 | 166 | 168 | 535,000 | 1,680 |
| 2008-01-18 | 164 | 172 | 163 | 170 | 472,000 | 1,700 |
| 2008-01-17 | 162 | 166 | 162 | 165 | 435,000 | 1,650 |
| 2008-01-16 | 165 | 168 | 160 | 163 | 729,000 | 1,630 |
| 2008-01-15 | 173 | 176 | 171 | 173 | 402,000 | 1,730 |
| 2008-01-11 | 180 | 181 | 177 | 178 | 293,000 | 1,780 |
| 2008-01-10 | 181 | 182 | 178 | 179 | 260,000 | 1,790 |
| 2008-01-09 | 177 | 179 | 176 | 179 | 228,000 | 1,790 |
| 2008-01-08 | 174 | 179 | 174 | 178 | 188,000 | 1,780 |
| 2008-01-07 | 175 | 177 | 172 | 176 | 326,000 | 1,760 |
| 2008-01-04 | 179 | 179 | 175 | 176 | 330,000 | 1,760 |
分割・併合履歴 ： [2016-09-28]1株→0.1株