1301 (株)極洋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 186 | 184 | 184 | 118,000 | 1,840 |
| 2009-12-29 | 183 | 185 | 183 | 185 | 79,000 | 1,850 |
| 2009-12-28 | 183 | 185 | 183 | 183 | 95,000 | 1,830 |
| 2009-12-25 | 184 | 185 | 183 | 183 | 105,000 | 1,830 |
| 2009-12-24 | 184 | 185 | 183 | 183 | 135,000 | 1,830 |
| 2009-12-22 | 183 | 185 | 182 | 183 | 193,000 | 1,830 |
| 2009-12-21 | 180 | 183 | 180 | 181 | 131,000 | 1,810 |
| 2009-12-18 | 180 | 180 | 179 | 179 | 112,000 | 1,790 |
| 2009-12-17 | 179 | 180 | 179 | 180 | 96,000 | 1,800 |
| 2009-12-16 | 178 | 179 | 178 | 179 | 100,000 | 1,790 |
| 2009-12-15 | 178 | 178 | 177 | 178 | 97,000 | 1,780 |
| 2009-12-14 | 179 | 179 | 177 | 178 | 126,000 | 1,780 |
| 2009-12-11 | 178 | 179 | 176 | 178 | 244,000 | 1,780 |
| 2009-12-10 | 178 | 179 | 178 | 178 | 62,000 | 1,780 |
| 2009-12-09 | 177 | 179 | 177 | 178 | 100,000 | 1,780 |
| 2009-12-08 | 179 | 180 | 176 | 176 | 186,000 | 1,760 |
| 2009-12-07 | 180 | 181 | 178 | 179 | 166,000 | 1,790 |
| 2009-12-04 | 180 | 180 | 178 | 178 | 135,000 | 1,780 |
| 2009-12-03 | 178 | 180 | 178 | 180 | 137,000 | 1,800 |
| 2009-12-02 | 178 | 178 | 176 | 177 | 131,000 | 1,770 |
| 2009-12-01 | 175 | 177 | 174 | 175 | 135,000 | 1,750 |
| 2009-11-30 | 171 | 173 | 171 | 173 | 130,000 | 1,730 |
| 2009-11-27 | 170 | 171 | 170 | 171 | 101,000 | 1,710 |
| 2009-11-26 | 171 | 172 | 170 | 170 | 111,000 | 1,700 |
| 2009-11-25 | 171 | 173 | 170 | 173 | 97,000 | 1,730 |
| 2009-11-24 | 172 | 173 | 170 | 170 | 164,000 | 1,700 |
| 2009-11-20 | 170 | 172 | 170 | 171 | 195,000 | 1,710 |
| 2009-11-19 | 171 | 172 | 169 | 171 | 271,000 | 1,710 |
| 2009-11-18 | 175 | 175 | 171 | 172 | 280,000 | 1,720 |
| 2009-11-17 | 180 | 180 | 175 | 175 | 268,000 | 1,750 |
| 2009-11-16 | 178 | 181 | 178 | 179 | 162,000 | 1,790 |
| 2009-11-13 | 181 | 181 | 178 | 179 | 210,000 | 1,790 |
| 2009-11-12 | 181 | 182 | 181 | 181 | 115,000 | 1,810 |
| 2009-11-11 | 181 | 182 | 181 | 181 | 117,000 | 1,810 |
| 2009-11-10 | 182 | 183 | 180 | 180 | 211,000 | 1,800 |
| 2009-11-09 | 180 | 182 | 180 | 181 | 146,000 | 1,810 |
| 2009-11-06 | 182 | 182 | 180 | 180 | 106,000 | 1,800 |
| 2009-11-05 | 182 | 183 | 181 | 181 | 224,000 | 1,810 |
| 2009-11-04 | 183 | 184 | 182 | 183 | 149,000 | 1,830 |
| 2009-11-02 | 183 | 184 | 183 | 184 | 125,000 | 1,840 |
| 2009-10-30 | 184 | 185 | 183 | 184 | 132,000 | 1,840 |
| 2009-10-29 | 183 | 185 | 182 | 183 | 271,000 | 1,830 |
| 2009-10-28 | 186 | 186 | 184 | 185 | 137,000 | 1,850 |
| 2009-10-27 | 186 | 187 | 185 | 185 | 123,000 | 1,850 |
| 2009-10-26 | 186 | 187 | 185 | 187 | 94,000 | 1,870 |
| 2009-10-23 | 187 | 187 | 184 | 185 | 234,000 | 1,850 |
| 2009-10-22 | 187 | 187 | 185 | 186 | 217,000 | 1,860 |
| 2009-10-21 | 187 | 189 | 187 | 188 | 171,000 | 1,880 |
| 2009-10-20 | 189 | 189 | 187 | 187 | 118,000 | 1,870 |
| 2009-10-19 | 187 | 188 | 187 | 188 | 117,000 | 1,880 |
| 2009-10-16 | 188 | 188 | 187 | 187 | 111,000 | 1,870 |
| 2009-10-15 | 188 | 189 | 187 | 187 | 164,000 | 1,870 |
| 2009-10-14 | 189 | 189 | 187 | 188 | 136,000 | 1,880 |
| 2009-10-13 | 187 | 189 | 187 | 189 | 142,000 | 1,890 |
| 2009-10-09 | 187 | 187 | 185 | 186 | 221,000 | 1,860 |
| 2009-10-08 | 188 | 188 | 186 | 186 | 161,000 | 1,860 |
| 2009-10-07 | 188 | 188 | 186 | 188 | 223,000 | 1,880 |
| 2009-10-06 | 187 | 187 | 186 | 187 | 178,000 | 1,870 |
| 2009-10-05 | 188 | 188 | 186 | 186 | 145,000 | 1,860 |
| 2009-10-02 | 187 | 188 | 185 | 188 | 257,000 | 1,880 |
| 2009-10-01 | 190 | 190 | 188 | 188 | 155,000 | 1,880 |
| 2009-09-30 | 189 | 193 | 189 | 193 | 152,000 | 1,930 |
| 2009-09-29 | 191 | 191 | 189 | 190 | 174,000 | 1,900 |
| 2009-09-28 | 189 | 192 | 189 | 190 | 221,000 | 1,900 |
| 2009-09-25 | 195 | 196 | 192 | 193 | 187,000 | 1,930 |
| 2009-09-24 | 194 | 196 | 192 | 196 | 334,000 | 1,960 |
| 2009-09-18 | 192 | 193 | 190 | 193 | 348,000 | 1,930 |
| 2009-09-17 | 193 | 194 | 191 | 193 | 871,000 | 1,930 |
| 2009-09-16 | 188 | 188 | 183 | 185 | 415,000 | 1,850 |
| 2009-09-15 | 187 | 188 | 187 | 187 | 101,000 | 1,870 |
| 2009-09-14 | 189 | 189 | 187 | 187 | 165,000 | 1,870 |
| 2009-09-11 | 190 | 190 | 188 | 189 | 204,000 | 1,890 |
| 2009-09-10 | 189 | 190 | 188 | 188 | 193,000 | 1,880 |
| 2009-09-09 | 190 | 190 | 188 | 188 | 185,000 | 1,880 |
| 2009-09-08 | 191 | 191 | 189 | 190 | 262,000 | 1,900 |
| 2009-09-07 | 192 | 193 | 191 | 191 | 152,000 | 1,910 |
| 2009-09-04 | 191 | 192 | 190 | 192 | 234,000 | 1,920 |
| 2009-09-03 | 190 | 191 | 190 | 190 | 236,000 | 1,900 |
| 2009-09-02 | 191 | 191 | 190 | 190 | 120,000 | 1,900 |
| 2009-09-01 | 191 | 192 | 191 | 192 | 170,000 | 1,920 |
| 2009-08-31 | 193 | 195 | 192 | 192 | 248,000 | 1,920 |
| 2009-08-28 | 193 | 194 | 192 | 193 | 241,000 | 1,930 |
| 2009-08-27 | 196 | 196 | 193 | 193 | 198,000 | 1,930 |
| 2009-08-26 | 196 | 196 | 194 | 195 | 163,000 | 1,950 |
| 2009-08-25 | 196 | 196 | 195 | 195 | 166,000 | 1,950 |
| 2009-08-24 | 195 | 196 | 194 | 196 | 213,000 | 1,960 |
| 2009-08-21 | 194 | 195 | 193 | 194 | 110,000 | 1,940 |
| 2009-08-20 | 195 | 195 | 193 | 194 | 208,000 | 1,940 |
| 2009-08-19 | 195 | 196 | 194 | 194 | 149,000 | 1,940 |
| 2009-08-18 | 195 | 196 | 194 | 195 | 211,000 | 1,950 |
| 2009-08-17 | 199 | 199 | 195 | 195 | 240,000 | 1,950 |
| 2009-08-14 | 199 | 199 | 196 | 199 | 340,000 | 1,990 |
| 2009-08-13 | 195 | 202 | 195 | 199 | 1,837,000 | 1,990 |
| 2009-08-12 | 194 | 196 | 193 | 194 | 272,000 | 1,940 |
| 2009-08-11 | 195 | 195 | 194 | 194 | 158,000 | 1,940 |
| 2009-08-10 | 195 | 195 | 193 | 194 | 235,000 | 1,940 |
| 2009-08-07 | 194 | 195 | 193 | 193 | 118,000 | 1,930 |
| 2009-08-06 | 195 | 195 | 194 | 194 | 132,000 | 1,940 |
| 2009-08-05 | 193 | 198 | 193 | 194 | 454,000 | 1,940 |
| 2009-08-04 | 193 | 194 | 192 | 194 | 163,000 | 1,940 |
| 2009-08-03 | 194 | 194 | 191 | 191 | 150,000 | 1,910 |
| 2009-07-31 | 193 | 194 | 192 | 192 | 175,000 | 1,920 |
| 2009-07-30 | 190 | 193 | 190 | 191 | 173,000 | 1,910 |
| 2009-07-29 | 194 | 194 | 190 | 191 | 294,000 | 1,910 |
| 2009-07-28 | 195 | 197 | 194 | 194 | 377,000 | 1,940 |
| 2009-07-27 | 194 | 195 | 193 | 194 | 242,000 | 1,940 |
| 2009-07-24 | 195 | 195 | 193 | 194 | 158,000 | 1,940 |
| 2009-07-23 | 193 | 194 | 192 | 193 | 162,000 | 1,930 |
| 2009-07-22 | 192 | 193 | 191 | 193 | 150,000 | 1,930 |
| 2009-07-21 | 190 | 191 | 190 | 190 | 179,000 | 1,900 |
| 2009-07-17 | 192 | 192 | 189 | 189 | 116,000 | 1,890 |
| 2009-07-16 | 190 | 191 | 189 | 189 | 247,000 | 1,890 |
| 2009-07-15 | 192 | 192 | 188 | 189 | 225,000 | 1,890 |
| 2009-07-14 | 189 | 192 | 188 | 192 | 315,000 | 1,920 |
| 2009-07-13 | 194 | 194 | 187 | 188 | 450,000 | 1,880 |
| 2009-07-10 | 194 | 194 | 190 | 194 | 371,000 | 1,940 |
| 2009-07-09 | 194 | 194 | 191 | 192 | 348,000 | 1,920 |
| 2009-07-08 | 195 | 197 | 194 | 195 | 530,000 | 1,950 |
| 2009-07-07 | 199 | 199 | 196 | 196 | 226,000 | 1,960 |
| 2009-07-06 | 196 | 197 | 195 | 197 | 234,000 | 1,970 |
| 2009-07-03 | 197 | 197 | 193 | 196 | 462,000 | 1,960 |
| 2009-07-02 | 201 | 202 | 199 | 200 | 322,000 | 2,000 |
| 2009-07-01 | 200 | 202 | 199 | 200 | 359,000 | 2,000 |
| 2009-06-30 | 202 | 202 | 200 | 201 | 290,000 | 2,010 |
| 2009-06-29 | 203 | 205 | 200 | 202 | 285,000 | 2,020 |
| 2009-06-26 | 203 | 203 | 200 | 203 | 396,000 | 2,030 |
| 2009-06-25 | 202 | 202 | 200 | 201 | 214,000 | 2,010 |
| 2009-06-24 | 199 | 202 | 198 | 201 | 514,000 | 2,010 |
| 2009-06-23 | 202 | 203 | 197 | 197 | 601,000 | 1,970 |
| 2009-06-22 | 205 | 207 | 203 | 205 | 488,000 | 2,050 |
| 2009-06-19 | 205 | 212 | 204 | 205 | 1,789,000 | 2,050 |
| 2009-06-18 | 205 | 205 | 201 | 202 | 316,000 | 2,020 |
| 2009-06-17 | 199 | 206 | 199 | 205 | 517,000 | 2,050 |
| 2009-06-16 | 202 | 202 | 199 | 199 | 502,000 | 1,990 |
| 2009-06-15 | 201 | 208 | 201 | 205 | 1,727,000 | 2,050 |
| 2009-06-12 | 201 | 201 | 198 | 199 | 509,000 | 1,990 |
| 2009-06-11 | 202 | 203 | 200 | 201 | 269,000 | 2,010 |
| 2009-06-10 | 199 | 205 | 199 | 201 | 1,112,000 | 2,010 |
| 2009-06-09 | 201 | 202 | 197 | 200 | 488,000 | 2,000 |
| 2009-06-08 | 204 | 206 | 199 | 202 | 620,000 | 2,020 |
| 2009-06-05 | 207 | 213 | 201 | 204 | 2,754,000 | 2,040 |
| 2009-06-04 | 190 | 198 | 190 | 197 | 1,085,000 | 1,970 |
| 2009-06-03 | 192 | 193 | 190 | 190 | 265,000 | 1,900 |
| 2009-06-02 | 194 | 194 | 191 | 192 | 313,000 | 1,920 |
| 2009-06-01 | 191 | 193 | 190 | 192 | 333,000 | 1,920 |
| 2009-05-29 | 191 | 191 | 190 | 191 | 170,000 | 1,910 |
| 2009-05-28 | 190 | 192 | 190 | 191 | 160,000 | 1,910 |
| 2009-05-27 | 193 | 194 | 190 | 190 | 342,000 | 1,900 |
| 2009-05-26 | 191 | 196 | 190 | 190 | 455,000 | 1,900 |
| 2009-05-25 | 190 | 194 | 190 | 191 | 237,000 | 1,910 |
| 2009-05-22 | 190 | 193 | 189 | 190 | 320,000 | 1,900 |
| 2009-05-21 | 191 | 194 | 190 | 194 | 267,000 | 1,940 |
| 2009-05-20 | 194 | 194 | 190 | 190 | 283,000 | 1,900 |
| 2009-05-19 | 196 | 196 | 192 | 193 | 232,000 | 1,930 |
| 2009-05-18 | 196 | 197 | 191 | 194 | 557,000 | 1,940 |
| 2009-05-15 | 191 | 198 | 190 | 195 | 1,254,000 | 1,950 |
| 2009-05-14 | 188 | 190 | 187 | 189 | 247,000 | 1,890 |
| 2009-05-13 | 190 | 190 | 186 | 188 | 259,000 | 1,880 |
| 2009-05-12 | 190 | 191 | 189 | 190 | 390,000 | 1,900 |
| 2009-05-11 | 186 | 188 | 185 | 188 | 239,000 | 1,880 |
| 2009-05-08 | 185 | 186 | 183 | 185 | 145,000 | 1,850 |
| 2009-05-07 | 187 | 187 | 185 | 186 | 240,000 | 1,860 |
| 2009-05-01 | 184 | 187 | 182 | 183 | 542,000 | 1,830 |
| 2009-04-30 | 185 | 188 | 185 | 185 | 277,000 | 1,850 |
| 2009-04-28 | 188 | 194 | 183 | 183 | 797,000 | 1,830 |
| 2009-04-27 | 189 | 190 | 187 | 190 | 287,000 | 1,900 |
| 2009-04-24 | 191 | 191 | 185 | 185 | 263,000 | 1,850 |
| 2009-04-23 | 188 | 196 | 185 | 191 | 1,451,000 | 1,910 |
| 2009-04-22 | 180 | 181 | 177 | 178 | 177,000 | 1,780 |
| 2009-04-21 | 182 | 182 | 179 | 180 | 117,000 | 1,800 |
| 2009-04-20 | 184 | 184 | 181 | 183 | 79,000 | 1,830 |
| 2009-04-17 | 183 | 183 | 181 | 181 | 100,000 | 1,810 |
| 2009-04-16 | 186 | 187 | 182 | 182 | 140,000 | 1,820 |
| 2009-04-15 | 180 | 184 | 180 | 184 | 306,000 | 1,840 |
| 2009-04-14 | 181 | 181 | 179 | 180 | 142,000 | 1,800 |
| 2009-04-13 | 179 | 181 | 179 | 181 | 170,000 | 1,810 |
| 2009-04-10 | 182 | 182 | 178 | 179 | 253,000 | 1,790 |
| 2009-04-09 | 181 | 184 | 181 | 181 | 127,000 | 1,810 |
| 2009-04-08 | 182 | 184 | 180 | 180 | 119,000 | 1,800 |
| 2009-04-07 | 183 | 184 | 181 | 184 | 119,000 | 1,840 |
| 2009-04-06 | 188 | 189 | 182 | 182 | 157,000 | 1,820 |
| 2009-04-03 | 190 | 191 | 183 | 184 | 247,000 | 1,840 |
| 2009-04-02 | 188 | 190 | 186 | 190 | 161,000 | 1,900 |
| 2009-04-01 | 192 | 192 | 180 | 185 | 415,000 | 1,850 |
| 2009-03-31 | 190 | 190 | 186 | 187 | 207,000 | 1,870 |
| 2009-03-30 | 192 | 194 | 189 | 190 | 163,000 | 1,900 |
| 2009-03-27 | 199 | 200 | 192 | 192 | 299,000 | 1,920 |
| 2009-03-26 | 197 | 199 | 195 | 198 | 406,000 | 1,980 |
| 2009-03-25 | 204 | 208 | 201 | 207 | 749,000 | 2,070 |
| 2009-03-24 | 201 | 206 | 200 | 206 | 319,000 | 2,060 |
| 2009-03-23 | 194 | 199 | 194 | 199 | 325,000 | 1,990 |
| 2009-03-19 | 189 | 191 | 188 | 189 | 164,000 | 1,890 |
| 2009-03-18 | 188 | 188 | 187 | 187 | 188,000 | 1,870 |
| 2009-03-17 | 185 | 187 | 184 | 186 | 229,000 | 1,860 |
| 2009-03-16 | 180 | 184 | 180 | 184 | 146,000 | 1,840 |
| 2009-03-13 | 178 | 180 | 177 | 179 | 238,000 | 1,790 |
| 2009-03-12 | 178 | 179 | 177 | 178 | 96,000 | 1,780 |
| 2009-03-11 | 180 | 181 | 177 | 177 | 229,000 | 1,770 |
| 2009-03-10 | 177 | 178 | 176 | 177 | 119,000 | 1,770 |
| 2009-03-09 | 182 | 182 | 177 | 177 | 167,000 | 1,770 |
| 2009-03-06 | 182 | 184 | 181 | 182 | 124,000 | 1,820 |
| 2009-03-05 | 184 | 187 | 182 | 186 | 179,000 | 1,860 |
| 2009-03-04 | 179 | 181 | 178 | 180 | 121,000 | 1,800 |
| 2009-03-03 | 178 | 180 | 177 | 180 | 101,000 | 1,800 |
| 2009-03-02 | 178 | 180 | 177 | 179 | 153,000 | 1,790 |
| 2009-02-27 | 177 | 179 | 175 | 179 | 196,000 | 1,790 |
| 2009-02-26 | 176 | 178 | 174 | 176 | 137,000 | 1,760 |
| 2009-02-25 | 179 | 180 | 172 | 174 | 242,000 | 1,740 |
| 2009-02-24 | 178 | 178 | 175 | 177 | 169,000 | 1,770 |
| 2009-02-23 | 180 | 180 | 178 | 179 | 231,000 | 1,790 |
| 2009-02-20 | 185 | 188 | 179 | 182 | 333,000 | 1,820 |
| 2009-02-19 | 190 | 190 | 185 | 186 | 221,000 | 1,860 |
| 2009-02-18 | 187 | 191 | 185 | 191 | 163,000 | 1,910 |
| 2009-02-17 | 192 | 192 | 188 | 188 | 109,000 | 1,880 |
| 2009-02-16 | 192 | 194 | 191 | 194 | 96,000 | 1,940 |
| 2009-02-13 | 190 | 193 | 190 | 193 | 88,000 | 1,930 |
| 2009-02-12 | 190 | 192 | 189 | 190 | 128,000 | 1,900 |
| 2009-02-10 | 191 | 195 | 191 | 193 | 89,000 | 1,930 |
| 2009-02-09 | 191 | 193 | 190 | 190 | 109,000 | 1,900 |
| 2009-02-06 | 194 | 194 | 191 | 192 | 107,000 | 1,920 |
| 2009-02-05 | 197 | 197 | 194 | 194 | 149,000 | 1,940 |
| 2009-02-04 | 197 | 198 | 196 | 197 | 89,000 | 1,970 |
| 2009-02-03 | 199 | 199 | 198 | 199 | 52,000 | 1,990 |
| 2009-02-02 | 197 | 201 | 195 | 200 | 117,000 | 2,000 |
| 2009-01-30 | 195 | 204 | 193 | 199 | 362,000 | 1,990 |
| 2009-01-29 | 197 | 197 | 195 | 197 | 138,000 | 1,970 |
| 2009-01-28 | 196 | 197 | 195 | 197 | 57,000 | 1,970 |
| 2009-01-27 | 190 | 197 | 190 | 197 | 155,000 | 1,970 |
| 2009-01-26 | 192 | 193 | 191 | 191 | 100,000 | 1,910 |
| 2009-01-23 | 193 | 194 | 191 | 192 | 136,000 | 1,920 |
| 2009-01-22 | 195 | 198 | 193 | 195 | 135,000 | 1,950 |
| 2009-01-21 | 195 | 196 | 194 | 196 | 134,000 | 1,960 |
| 2009-01-20 | 200 | 200 | 197 | 197 | 92,000 | 1,970 |
| 2009-01-19 | 198 | 200 | 198 | 199 | 92,000 | 1,990 |
| 2009-01-16 | 197 | 200 | 196 | 200 | 181,000 | 2,000 |
| 2009-01-15 | 199 | 199 | 195 | 197 | 206,000 | 1,970 |
| 2009-01-14 | 201 | 203 | 201 | 201 | 72,000 | 2,010 |
| 2009-01-13 | 201 | 205 | 200 | 200 | 226,000 | 2,000 |
| 2009-01-09 | 207 | 208 | 205 | 205 | 243,000 | 2,050 |
| 2009-01-08 | 205 | 207 | 204 | 206 | 199,000 | 2,060 |
| 2009-01-07 | 205 | 208 | 205 | 207 | 269,000 | 2,070 |
| 2009-01-06 | 207 | 209 | 205 | 207 | 273,000 | 2,070 |
| 2009-01-05 | 210 | 212 | 206 | 207 | 115,000 | 2,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
