1301 (株)極洋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 274 | 278 | 274 | 277 | 282,000 | 2,770 |
| 2015-12-29 | 270 | 274 | 269 | 274 | 425,000 | 2,740 |
| 2015-12-28 | 270 | 270 | 264 | 270 | 237,000 | 2,700 |
| 2015-12-25 | 270 | 270 | 263 | 263 | 320,000 | 2,630 |
| 2015-12-24 | 265 | 275 | 264 | 267 | 1,387,000 | 2,670 |
| 2015-12-22 | 263 | 263 | 259 | 259 | 328,000 | 2,590 |
| 2015-12-21 | 262 | 263 | 261 | 261 | 182,000 | 2,610 |
| 2015-12-18 | 265 | 265 | 262 | 262 | 202,000 | 2,620 |
| 2015-12-17 | 265 | 266 | 263 | 264 | 198,000 | 2,640 |
| 2015-12-16 | 264 | 264 | 262 | 263 | 165,000 | 2,630 |
| 2015-12-15 | 262 | 263 | 260 | 260 | 141,000 | 2,600 |
| 2015-12-14 | 261 | 262 | 260 | 260 | 239,000 | 2,600 |
| 2015-12-11 | 264 | 265 | 262 | 263 | 417,000 | 2,630 |
| 2015-12-10 | 266 | 266 | 263 | 263 | 316,000 | 2,630 |
| 2015-12-09 | 267 | 268 | 265 | 265 | 178,000 | 2,650 |
| 2015-12-08 | 270 | 270 | 267 | 267 | 216,000 | 2,670 |
| 2015-12-07 | 269 | 273 | 269 | 270 | 303,000 | 2,700 |
| 2015-12-04 | 269 | 269 | 267 | 269 | 198,000 | 2,690 |
| 2015-12-03 | 269 | 270 | 268 | 269 | 179,000 | 2,690 |
| 2015-12-02 | 268 | 269 | 266 | 269 | 203,000 | 2,690 |
| 2015-12-01 | 267 | 268 | 266 | 268 | 125,000 | 2,680 |
| 2015-11-30 | 268 | 268 | 265 | 267 | 176,000 | 2,670 |
| 2015-11-27 | 266 | 267 | 266 | 266 | 142,000 | 2,660 |
| 2015-11-26 | 266 | 268 | 266 | 266 | 86,000 | 2,660 |
| 2015-11-25 | 266 | 268 | 265 | 265 | 198,000 | 2,650 |
| 2015-11-24 | 268 | 268 | 266 | 266 | 116,000 | 2,660 |
| 2015-11-20 | 267 | 267 | 266 | 267 | 101,000 | 2,670 |
| 2015-11-19 | 266 | 268 | 266 | 267 | 110,000 | 2,670 |
| 2015-11-18 | 267 | 268 | 266 | 266 | 94,000 | 2,660 |
| 2015-11-17 | 268 | 269 | 265 | 266 | 256,000 | 2,660 |
| 2015-11-16 | 266 | 268 | 265 | 266 | 116,000 | 2,660 |
| 2015-11-13 | 267 | 268 | 267 | 268 | 155,000 | 2,680 |
| 2015-11-12 | 267 | 269 | 267 | 269 | 139,000 | 2,690 |
| 2015-11-11 | 269 | 270 | 267 | 268 | 241,000 | 2,680 |
| 2015-11-10 | 268 | 269 | 267 | 269 | 251,000 | 2,690 |
| 2015-11-09 | 266 | 269 | 266 | 269 | 139,000 | 2,690 |
| 2015-11-06 | 263 | 266 | 263 | 266 | 112,000 | 2,660 |
| 2015-11-05 | 262 | 263 | 262 | 262 | 75,000 | 2,620 |
| 2015-11-04 | 263 | 263 | 262 | 262 | 104,000 | 2,620 |
| 2015-11-02 | 262 | 264 | 261 | 261 | 149,000 | 2,610 |
| 2015-10-30 | 262 | 264 | 261 | 262 | 91,000 | 2,620 |
| 2015-10-29 | 263 | 264 | 262 | 262 | 80,000 | 2,620 |
| 2015-10-28 | 264 | 264 | 261 | 262 | 99,000 | 2,620 |
| 2015-10-27 | 267 | 267 | 262 | 262 | 233,000 | 2,620 |
| 2015-10-26 | 268 | 269 | 267 | 268 | 89,000 | 2,680 |
| 2015-10-23 | 265 | 268 | 265 | 268 | 130,000 | 2,680 |
| 2015-10-22 | 264 | 265 | 263 | 265 | 38,000 | 2,650 |
| 2015-10-21 | 262 | 265 | 262 | 265 | 84,000 | 2,650 |
| 2015-10-20 | 265 | 265 | 262 | 263 | 100,000 | 2,630 |
| 2015-10-19 | 263 | 264 | 262 | 263 | 125,000 | 2,630 |
| 2015-10-16 | 264 | 265 | 263 | 263 | 96,000 | 2,630 |
| 2015-10-15 | 262 | 264 | 262 | 264 | 49,000 | 2,640 |
| 2015-10-14 | 262 | 263 | 262 | 262 | 71,000 | 2,620 |
| 2015-10-13 | 264 | 265 | 262 | 263 | 101,000 | 2,630 |
| 2015-10-09 | 263 | 264 | 261 | 264 | 106,000 | 2,640 |
| 2015-10-08 | 264 | 264 | 262 | 263 | 64,000 | 2,630 |
| 2015-10-07 | 264 | 265 | 263 | 263 | 76,000 | 2,630 |
| 2015-10-06 | 262 | 264 | 262 | 264 | 122,000 | 2,640 |
| 2015-10-05 | 258 | 262 | 258 | 260 | 97,000 | 2,600 |
| 2015-10-02 | 262 | 263 | 257 | 257 | 178,000 | 2,570 |
| 2015-10-01 | 261 | 263 | 260 | 262 | 95,000 | 2,620 |
| 2015-09-30 | 260 | 264 | 260 | 262 | 160,000 | 2,620 |
| 2015-09-29 | 261 | 262 | 257 | 259 | 240,000 | 2,590 |
| 2015-09-28 | 257 | 263 | 256 | 262 | 167,000 | 2,620 |
| 2015-09-25 | 251 | 257 | 251 | 257 | 178,000 | 2,570 |
| 2015-09-24 | 250 | 255 | 250 | 251 | 289,000 | 2,510 |
| 2015-09-18 | 258 | 258 | 256 | 257 | 101,000 | 2,570 |
| 2015-09-17 | 256 | 259 | 256 | 258 | 116,000 | 2,580 |
| 2015-09-16 | 257 | 258 | 256 | 256 | 83,000 | 2,560 |
| 2015-09-15 | 256 | 258 | 256 | 257 | 76,000 | 2,570 |
| 2015-09-14 | 258 | 259 | 256 | 256 | 62,000 | 2,560 |
| 2015-09-11 | 255 | 259 | 255 | 256 | 229,000 | 2,560 |
| 2015-09-10 | 256 | 257 | 255 | 256 | 116,000 | 2,560 |
| 2015-09-09 | 256 | 259 | 254 | 259 | 231,000 | 2,590 |
| 2015-09-08 | 256 | 257 | 253 | 253 | 107,000 | 2,530 |
| 2015-09-07 | 256 | 256 | 253 | 255 | 190,000 | 2,550 |
| 2015-09-04 | 259 | 260 | 255 | 256 | 210,000 | 2,560 |
| 2015-09-03 | 261 | 263 | 258 | 258 | 150,000 | 2,580 |
| 2015-09-02 | 260 | 262 | 257 | 260 | 169,000 | 2,600 |
| 2015-09-01 | 269 | 269 | 261 | 261 | 216,000 | 2,610 |
| 2015-08-31 | 268 | 268 | 266 | 268 | 126,000 | 2,680 |
| 2015-08-28 | 268 | 268 | 265 | 267 | 154,000 | 2,670 |
| 2015-08-27 | 263 | 265 | 262 | 263 | 125,000 | 2,630 |
| 2015-08-26 | 259 | 262 | 256 | 259 | 235,000 | 2,590 |
| 2015-08-25 | 258 | 265 | 250 | 255 | 569,000 | 2,550 |
| 2015-08-24 | 268 | 270 | 262 | 262 | 451,000 | 2,620 |
| 2015-08-21 | 274 | 274 | 271 | 271 | 350,000 | 2,710 |
| 2015-08-20 | 277 | 277 | 275 | 275 | 134,000 | 2,750 |
| 2015-08-19 | 277 | 279 | 276 | 276 | 120,000 | 2,760 |
| 2015-08-18 | 278 | 279 | 277 | 277 | 98,000 | 2,770 |
| 2015-08-17 | 277 | 278 | 277 | 278 | 72,000 | 2,780 |
| 2015-08-14 | 276 | 277 | 276 | 277 | 57,000 | 2,770 |
| 2015-08-13 | 276 | 278 | 276 | 276 | 93,000 | 2,760 |
| 2015-08-12 | 277 | 278 | 276 | 276 | 185,000 | 2,760 |
| 2015-08-11 | 280 | 280 | 277 | 277 | 227,000 | 2,770 |
| 2015-08-10 | 279 | 279 | 278 | 279 | 79,000 | 2,790 |
| 2015-08-07 | 278 | 280 | 278 | 280 | 92,000 | 2,800 |
| 2015-08-06 | 280 | 280 | 278 | 279 | 126,000 | 2,790 |
| 2015-08-05 | 277 | 281 | 277 | 280 | 223,000 | 2,800 |
| 2015-08-04 | 281 | 281 | 277 | 278 | 157,000 | 2,780 |
| 2015-08-03 | 280 | 282 | 276 | 281 | 317,000 | 2,810 |
| 2015-07-31 | 282 | 282 | 278 | 280 | 135,000 | 2,800 |
| 2015-07-30 | 282 | 283 | 280 | 281 | 100,000 | 2,810 |
| 2015-07-29 | 279 | 282 | 278 | 281 | 176,000 | 2,810 |
| 2015-07-28 | 278 | 280 | 277 | 278 | 193,000 | 2,780 |
| 2015-07-27 | 280 | 280 | 277 | 278 | 189,000 | 2,780 |
| 2015-07-24 | 280 | 281 | 279 | 280 | 169,000 | 2,800 |
| 2015-07-23 | 282 | 282 | 280 | 282 | 102,000 | 2,820 |
| 2015-07-22 | 283 | 284 | 282 | 282 | 93,000 | 2,820 |
| 2015-07-21 | 285 | 286 | 283 | 283 | 121,000 | 2,830 |
| 2015-07-17 | 286 | 286 | 284 | 284 | 107,000 | 2,840 |
| 2015-07-16 | 283 | 285 | 283 | 284 | 133,000 | 2,840 |
| 2015-07-15 | 285 | 285 | 282 | 282 | 129,000 | 2,820 |
| 2015-07-14 | 284 | 285 | 283 | 284 | 108,000 | 2,840 |
| 2015-07-13 | 279 | 283 | 278 | 281 | 85,000 | 2,810 |
| 2015-07-10 | 279 | 281 | 277 | 277 | 193,000 | 2,770 |
| 2015-07-09 | 280 | 280 | 276 | 279 | 402,000 | 2,790 |
| 2015-07-08 | 285 | 285 | 281 | 281 | 171,000 | 2,810 |
| 2015-07-07 | 284 | 286 | 282 | 285 | 243,000 | 2,850 |
| 2015-07-06 | 284 | 284 | 281 | 281 | 295,000 | 2,810 |
| 2015-07-03 | 290 | 290 | 284 | 284 | 272,000 | 2,840 |
| 2015-07-02 | 286 | 293 | 284 | 286 | 315,000 | 2,860 |
| 2015-07-01 | 283 | 285 | 282 | 284 | 150,000 | 2,840 |
| 2015-06-30 | 283 | 284 | 282 | 283 | 183,000 | 2,830 |
| 2015-06-29 | 285 | 286 | 282 | 283 | 206,000 | 2,830 |
| 2015-06-26 | 290 | 290 | 287 | 287 | 148,000 | 2,870 |
| 2015-06-25 | 288 | 290 | 288 | 289 | 104,000 | 2,890 |
| 2015-06-24 | 290 | 290 | 288 | 288 | 174,000 | 2,880 |
| 2015-06-23 | 289 | 290 | 288 | 289 | 199,000 | 2,890 |
| 2015-06-22 | 290 | 290 | 286 | 288 | 355,000 | 2,880 |
| 2015-06-19 | 290 | 291 | 289 | 290 | 155,000 | 2,900 |
| 2015-06-18 | 291 | 292 | 288 | 288 | 218,000 | 2,880 |
| 2015-06-17 | 290 | 294 | 290 | 291 | 245,000 | 2,910 |
| 2015-06-16 | 289 | 293 | 288 | 290 | 433,000 | 2,900 |
| 2015-06-15 | 289 | 290 | 288 | 289 | 69,000 | 2,890 |
| 2015-06-12 | 289 | 290 | 288 | 289 | 228,000 | 2,890 |
| 2015-06-11 | 286 | 290 | 286 | 288 | 132,000 | 2,880 |
| 2015-06-10 | 287 | 289 | 286 | 286 | 232,000 | 2,860 |
| 2015-06-09 | 289 | 290 | 286 | 286 | 202,000 | 2,860 |
| 2015-06-08 | 288 | 290 | 288 | 288 | 130,000 | 2,880 |
| 2015-06-05 | 286 | 290 | 286 | 288 | 199,000 | 2,880 |
| 2015-06-04 | 286 | 289 | 286 | 287 | 194,000 | 2,870 |
| 2015-06-03 | 287 | 288 | 285 | 286 | 136,000 | 2,860 |
| 2015-06-02 | 288 | 289 | 288 | 288 | 94,000 | 2,880 |
| 2015-06-01 | 290 | 291 | 287 | 287 | 197,000 | 2,870 |
| 2015-05-29 | 285 | 291 | 285 | 290 | 377,000 | 2,900 |
| 2015-05-28 | 286 | 286 | 284 | 285 | 147,000 | 2,850 |
| 2015-05-27 | 284 | 286 | 283 | 286 | 225,000 | 2,860 |
| 2015-05-26 | 286 | 286 | 284 | 284 | 92,000 | 2,840 |
| 2015-05-25 | 283 | 286 | 283 | 284 | 117,000 | 2,840 |
| 2015-05-22 | 284 | 284 | 283 | 283 | 115,000 | 2,830 |
| 2015-05-21 | 287 | 288 | 284 | 284 | 215,000 | 2,840 |
| 2015-05-20 | 285 | 287 | 284 | 287 | 167,000 | 2,870 |
| 2015-05-19 | 283 | 287 | 282 | 284 | 343,000 | 2,840 |
| 2015-05-18 | 283 | 285 | 280 | 282 | 261,000 | 2,820 |
| 2015-05-15 | 283 | 285 | 282 | 283 | 90,000 | 2,830 |
| 2015-05-14 | 282 | 286 | 281 | 282 | 281,000 | 2,820 |
| 2015-05-13 | 286 | 289 | 281 | 283 | 351,000 | 2,830 |
| 2015-05-12 | 285 | 291 | 284 | 288 | 451,000 | 2,880 |
| 2015-05-11 | 281 | 291 | 281 | 290 | 955,000 | 2,900 |
| 2015-05-08 | 275 | 281 | 274 | 281 | 373,000 | 2,810 |
| 2015-05-07 | 273 | 276 | 273 | 274 | 174,000 | 2,740 |
| 2015-05-01 | 275 | 276 | 274 | 274 | 254,000 | 2,740 |
| 2015-04-30 | 277 | 278 | 275 | 276 | 286,000 | 2,760 |
| 2015-04-28 | 279 | 279 | 277 | 277 | 162,000 | 2,770 |
| 2015-04-27 | 279 | 280 | 278 | 279 | 101,000 | 2,790 |
| 2015-04-24 | 278 | 279 | 278 | 278 | 156,000 | 2,780 |
| 2015-04-23 | 278 | 280 | 277 | 278 | 216,000 | 2,780 |
| 2015-04-22 | 280 | 280 | 277 | 279 | 265,000 | 2,790 |
| 2015-04-21 | 280 | 280 | 279 | 280 | 163,000 | 2,800 |
| 2015-04-20 | 279 | 279 | 278 | 278 | 195,000 | 2,780 |
| 2015-04-17 | 279 | 280 | 278 | 279 | 223,000 | 2,790 |
| 2015-04-16 | 280 | 280 | 278 | 278 | 150,000 | 2,780 |
| 2015-04-15 | 280 | 283 | 279 | 280 | 325,000 | 2,800 |
| 2015-04-14 | 277 | 280 | 277 | 280 | 109,000 | 2,800 |
| 2015-04-13 | 282 | 282 | 276 | 279 | 377,000 | 2,790 |
| 2015-04-10 | 283 | 284 | 282 | 282 | 240,000 | 2,820 |
| 2015-04-09 | 284 | 284 | 282 | 283 | 285,000 | 2,830 |
| 2015-04-08 | 282 | 284 | 281 | 282 | 276,000 | 2,820 |
| 2015-04-07 | 284 | 284 | 280 | 280 | 447,000 | 2,800 |
| 2015-04-06 | 284 | 284 | 283 | 283 | 234,000 | 2,830 |
| 2015-04-03 | 280 | 283 | 278 | 283 | 428,000 | 2,830 |
| 2015-04-02 | 282 | 282 | 278 | 281 | 679,000 | 2,810 |
| 2015-04-01 | 282 | 282 | 276 | 277 | 858,000 | 2,770 |
| 2015-03-31 | 288 | 290 | 282 | 284 | 889,000 | 2,840 |
| 2015-03-30 | 292 | 293 | 285 | 287 | 842,000 | 2,870 |
| 2015-03-27 | 296 | 298 | 292 | 294 | 1,571,000 | 2,940 |
| 2015-03-26 | 301 | 302 | 299 | 299 | 1,709,000 | 2,990 |
| 2015-03-25 | 301 | 303 | 301 | 303 | 648,000 | 3,030 |
| 2015-03-24 | 303 | 304 | 301 | 302 | 537,000 | 3,020 |
| 2015-03-23 | 301 | 303 | 300 | 303 | 428,000 | 3,030 |
| 2015-03-20 | 300 | 301 | 300 | 300 | 410,000 | 3,000 |
| 2015-03-19 | 303 | 303 | 300 | 301 | 548,000 | 3,010 |
| 2015-03-18 | 303 | 303 | 302 | 303 | 326,000 | 3,030 |
| 2015-03-17 | 303 | 305 | 303 | 303 | 552,000 | 3,030 |
| 2015-03-16 | 302 | 303 | 301 | 302 | 271,000 | 3,020 |
| 2015-03-13 | 302 | 303 | 300 | 301 | 689,000 | 3,010 |
| 2015-03-12 | 299 | 304 | 299 | 303 | 468,000 | 3,030 |
| 2015-03-11 | 298 | 300 | 297 | 299 | 411,000 | 2,990 |
| 2015-03-10 | 301 | 302 | 299 | 299 | 375,000 | 2,990 |
| 2015-03-09 | 300 | 302 | 300 | 302 | 241,000 | 3,020 |
| 2015-03-06 | 298 | 300 | 298 | 300 | 316,000 | 3,000 |
| 2015-03-05 | 300 | 300 | 298 | 298 | 372,000 | 2,980 |
| 2015-03-04 | 300 | 301 | 299 | 300 | 388,000 | 3,000 |
| 2015-03-03 | 301 | 301 | 300 | 301 | 256,000 | 3,010 |
| 2015-03-02 | 299 | 302 | 299 | 301 | 576,000 | 3,010 |
| 2015-02-27 | 298 | 300 | 297 | 299 | 601,000 | 2,990 |
| 2015-02-26 | 297 | 300 | 297 | 298 | 665,000 | 2,980 |
| 2015-02-25 | 295 | 297 | 295 | 296 | 439,000 | 2,960 |
| 2015-02-24 | 293 | 295 | 293 | 294 | 471,000 | 2,940 |
| 2015-02-23 | 293 | 294 | 291 | 293 | 329,000 | 2,930 |
| 2015-02-20 | 293 | 293 | 291 | 292 | 372,000 | 2,920 |
| 2015-02-19 | 291 | 293 | 290 | 292 | 519,000 | 2,920 |
| 2015-02-18 | 288 | 292 | 287 | 289 | 588,000 | 2,890 |
| 2015-02-17 | 285 | 289 | 285 | 287 | 405,000 | 2,870 |
| 2015-02-16 | 285 | 288 | 284 | 285 | 509,000 | 2,850 |
| 2015-02-13 | 282 | 284 | 282 | 284 | 366,000 | 2,840 |
| 2015-02-12 | 281 | 283 | 281 | 282 | 269,000 | 2,820 |
| 2015-02-10 | 280 | 281 | 279 | 281 | 202,000 | 2,810 |
| 2015-02-09 | 279 | 280 | 278 | 280 | 179,000 | 2,800 |
| 2015-02-06 | 279 | 280 | 277 | 278 | 210,000 | 2,780 |
| 2015-02-05 | 276 | 279 | 276 | 279 | 211,000 | 2,790 |
| 2015-02-04 | 276 | 279 | 275 | 275 | 383,000 | 2,750 |
| 2015-02-03 | 277 | 277 | 275 | 275 | 223,000 | 2,750 |
| 2015-02-02 | 280 | 280 | 275 | 275 | 257,000 | 2,750 |
| 2015-01-30 | 280 | 281 | 277 | 277 | 258,000 | 2,770 |
| 2015-01-29 | 279 | 283 | 278 | 279 | 694,000 | 2,790 |
| 2015-01-28 | 277 | 279 | 277 | 279 | 415,000 | 2,790 |
| 2015-01-27 | 276 | 278 | 275 | 278 | 301,000 | 2,780 |
| 2015-01-26 | 276 | 276 | 274 | 276 | 138,000 | 2,760 |
| 2015-01-23 | 275 | 276 | 273 | 276 | 244,000 | 2,760 |
| 2015-01-22 | 275 | 275 | 273 | 275 | 149,000 | 2,750 |
| 2015-01-21 | 276 | 276 | 273 | 274 | 141,000 | 2,740 |
| 2015-01-20 | 275 | 276 | 274 | 276 | 217,000 | 2,760 |
| 2015-01-19 | 274 | 275 | 272 | 274 | 231,000 | 2,740 |
| 2015-01-16 | 275 | 275 | 272 | 273 | 235,000 | 2,730 |
| 2015-01-15 | 274 | 276 | 274 | 275 | 139,000 | 2,750 |
| 2015-01-14 | 271 | 276 | 271 | 274 | 368,000 | 2,740 |
| 2015-01-13 | 274 | 274 | 271 | 273 | 243,000 | 2,730 |
| 2015-01-09 | 273 | 275 | 270 | 275 | 418,000 | 2,750 |
| 2015-01-08 | 272 | 274 | 271 | 273 | 175,000 | 2,730 |
| 2015-01-07 | 270 | 273 | 270 | 271 | 217,000 | 2,710 |
| 2015-01-06 | 274 | 275 | 270 | 272 | 480,000 | 2,720 |
| 2015-01-05 | 275 | 277 | 274 | 275 | 239,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株