極洋(1301)の株価時系列情報
極洋(1301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 235 | 237 | 230 | 233 | 85,000 |
| 1985/12/27 | 235 | 236 | 231 | 235 | 88,000 |
| 1985/12/26 | 237 | 237 | 235 | 236 | 58,000 |
| 1985/12/25 | 241 | 244 | 235 | 235 | 89,000 |
| 1985/12/24 | 244 | 245 | 241 | 241 | 163,000 |
| 1985/12/23 | 240 | 245 | 240 | 245 | 130,000 |
| 1985/12/21 | 235 | 245 | 235 | 245 | 160,000 |
| 1985/12/20 | 236 | 238 | 235 | 236 | 145,000 |
| 1985/12/19 | 235 | 236 | 235 | 236 | 295,000 |
| 1985/12/18 | 236 | 237 | 236 | 237 | 113,000 |
| 1985/12/17 | 235 | 236 | 235 | 236 | 75,000 |
| 1985/12/16 | 234 | 236 | 234 | 235 | 64,000 |
| 1985/12/13 | 235 | 236 | 234 | 235 | 144,000 |
| 1985/12/12 | 239 | 239 | 236 | 236 | 46,000 |
| 1985/12/11 | 239 | 239 | 236 | 236 | 47,000 |
| 1985/12/10 | 240 | 240 | 235 | 236 | 62,000 |
| 1985/12/09 | 231 | 242 | 231 | 237 | 79,000 |
| 1985/12/07 | 233 | 236 | 233 | 233 | 126,000 |
| 1985/12/06 | 236 | 236 | 234 | 235 | 85,000 |
| 1985/12/05 | 232 | 236 | 231 | 236 | 119,000 |
| 1985/12/04 | 226 | 236 | 226 | 233 | 103,000 |
| 1985/12/03 | 231 | 231 | 224 | 225 | 293,000 |
| 1985/12/02 | 236 | 237 | 231 | 235 | 54,000 |
| 1985/11/30 | 238 | 239 | 237 | 237 | 56,000 |
| 1985/11/29 | 240 | 243 | 238 | 238 | 108,000 |
| 1985/11/28 | 241 | 241 | 240 | 240 | 74,000 |
| 1985/11/27 | 242 | 244 | 241 | 241 | 99,000 |
| 1985/11/26 | 241 | 242 | 241 | 242 | 138,000 |
| 1985/11/25 | 241 | 245 | 241 | 243 | 103,000 |
| 1985/11/22 | 241 | 241 | 240 | 241 | 89,000 |
| 1985/11/21 | 243 | 245 | 238 | 240 | 84,000 |
| 1985/11/20 | 245 | 248 | 238 | 238 | 124,000 |
| 1985/11/19 | 246 | 246 | 240 | 245 | 214,000 |
| 1985/11/18 | 242 | 242 | 238 | 241 | 97,000 |
| 1985/11/16 | 239 | 240 | 237 | 237 | 47,000 |
| 1985/11/15 | 236 | 238 | 236 | 238 | 73,000 |
| 1985/11/14 | 237 | 239 | 235 | 236 | 61,000 |
| 1985/11/13 | 237 | 240 | 237 | 237 | 161,000 |
| 1985/11/12 | 239 | 240 | 235 | 237 | 122,000 |
| 1985/11/11 | 237 | 240 | 236 | 240 | 239,000 |
| 1985/11/08 | 238 | 240 | 236 | 236 | 101,000 |
| 1985/11/07 | 236 | 239 | 236 | 236 | 62,000 |
| 1985/11/06 | 241 | 241 | 235 | 235 | 94,000 |
| 1985/11/05 | 241 | 243 | 241 | 241 | 22,000 |
| 1985/11/02 | 240 | 244 | 240 | 241 | 42,000 |
| 1985/11/01 | 245 | 245 | 240 | 240 | 168,000 |
| 1985/10/31 | 245 | 245 | 242 | 245 | 37,000 |
| 1985/10/30 | 242 | 248 | 242 | 245 | 108,000 |
| 1985/10/29 | 245 | 249 | 240 | 240 | 190,000 |
| 1985/10/28 | 245 | 248 | 240 | 245 | 121,000 |
| 1985/10/26 | 243 | 245 | 242 | 245 | 45,000 |
| 1985/10/25 | 251 | 251 | 241 | 241 | 263,000 |
| 1985/10/24 | 247 | 250 | 247 | 249 | 93,000 |
| 1985/10/23 | 247 | 251 | 247 | 249 | 226,000 |
| 1985/10/22 | 246 | 248 | 245 | 247 | 59,000 |
| 1985/10/21 | 249 | 249 | 246 | 246 | 56,000 |
| 1985/10/19 | 246 | 249 | 245 | 245 | 125,000 |
| 1985/10/18 | 246 | 249 | 245 | 249 | 187,000 |
| 1985/10/17 | 249 | 249 | 246 | 247 | 130,000 |
| 1985/10/16 | 250 | 250 | 249 | 249 | 126,000 |
| 1985/10/15 | 248 | 251 | 245 | 245 | 194,000 |
| 1985/10/14 | 250 | 255 | 250 | 250 | 105,000 |
| 1985/10/11 | 255 | 255 | 245 | 245 | 223,000 |
| 1985/10/09 | 256 | 260 | 253 | 256 | 346,000 |
| 1985/10/08 | 258 | 260 | 256 | 259 | 359,000 |
| 1985/10/07 | 255 | 259 | 255 | 256 | 148,000 |
| 1985/10/05 | 251 | 253 | 251 | 253 | 96,000 |
| 1985/10/04 | 246 | 250 | 246 | 249 | 271,000 |
| 1985/10/03 | 245 | 248 | 243 | 245 | 510,000 |
| 1985/10/02 | 240 | 245 | 240 | 245 | 517,000 |
| 1985/10/01 | 249 | 249 | 242 | 242 | 453,000 |
| 1985/09/30 | 253 | 253 | 243 | 245 | 453,000 |
| 1985/09/28 | 252 | 253 | 249 | 249 | 70,000 |
| 1985/09/27 | 248 | 255 | 248 | 252 | 218,000 |
| 1985/09/26 | 251 | 255 | 250 | 251 | 313,000 |
| 1985/09/25 | 254 | 259 | 253 | 253 | 119,000 |
| 1985/09/24 | 255 | 256 | 250 | 253 | 129,000 |
| 1985/09/21 | 252 | 252 | 248 | 250 | 78,000 |
| 1985/09/20 | 249 | 255 | 246 | 246 | 218,000 |
| 1985/09/19 | 250 | 254 | 246 | 247 | 174,000 |
| 1985/09/18 | 251 | 251 | 243 | 245 | 216,000 |
| 1985/09/17 | 256 | 258 | 250 | 250 | 184,000 |
| 1985/09/13 | 249 | 260 | 248 | 256 | 308,000 |
| 1985/09/12 | 249 | 250 | 246 | 250 | 128,000 |
| 1985/09/11 | 252 | 253 | 244 | 245 | 438,000 |
| 1985/09/10 | 255 | 255 | 251 | 251 | 102,000 |
| 1985/09/09 | 257 | 262 | 253 | 255 | 238,000 |
| 1985/09/07 | 261 | 261 | 256 | 259 | 114,000 |
| 1985/09/06 | 259 | 259 | 255 | 256 | 318,000 |
| 1985/09/05 | 262 | 265 | 256 | 260 | 361,000 |
| 1985/09/04 | 275 | 275 | 261 | 263 | 880,000 |
| 1985/09/03 | 275 | 279 | 270 | 273 | 1,612,000 |
| 1985/09/02 | 269 | 274 | 268 | 270 | 977,000 |
| 1985/08/31 | 264 | 268 | 260 | 265 | 404,000 |
| 1985/08/30 | 255 | 265 | 252 | 265 | 219,000 |
| 1985/08/29 | 252 | 255 | 250 | 254 | 302,000 |
| 1985/08/28 | 256 | 257 | 250 | 252 | 263,000 |
| 1985/08/27 | 260 | 260 | 255 | 255 | 226,000 |
| 1985/08/26 | 265 | 267 | 258 | 258 | 430,000 |
| 1985/08/24 | 259 | 265 | 259 | 265 | 292,000 |
| 1985/08/23 | 264 | 264 | 255 | 257 | 559,000 |
| 1985/08/22 | 273 | 273 | 257 | 262 | 1,000,000 |
| 1985/08/21 | 268 | 275 | 266 | 271 | 1,183,000 |
| 1985/08/20 | 275 | 279 | 266 | 270 | 6,119,000 |
| 1985/08/19 | 250 | 268 | 245 | 268 | 2,541,000 |
| 1985/08/17 | 228 | 250 | 228 | 250 | 435,000 |
| 1985/08/16 | 226 | 229 | 226 | 227 | 134,000 |
| 1985/08/15 | 230 | 230 | 226 | 228 | 208,000 |
| 1985/08/14 | 228 | 230 | 227 | 229 | 169,000 |
| 1985/08/13 | 232 | 232 | 228 | 228 | 217,000 |
| 1985/08/12 | 237 | 238 | 231 | 231 | 213,000 |
| 1985/08/09 | 233 | 238 | 233 | 238 | 72,000 |
| 1985/08/08 | 244 | 245 | 238 | 238 | 235,000 |
| 1985/08/07 | 246 | 246 | 243 | 245 | 303,000 |
| 1985/08/06 | 245 | 248 | 245 | 245 | 462,000 |
| 1985/08/05 | 247 | 248 | 243 | 243 | 247,000 |
| 1985/08/03 | 249 | 249 | 243 | 247 | 373,000 |
| 1985/08/02 | 234 | 249 | 232 | 249 | 528,000 |
| 1985/08/01 | 225 | 235 | 225 | 234 | 504,000 |
| 1985/07/31 | 226 | 229 | 225 | 225 | 815,000 |
| 1985/07/30 | 223 | 229 | 223 | 226 | 769,000 |
| 1985/07/29 | 231 | 233 | 230 | 231 | 564,000 |
| 1985/07/27 | 233 | 234 | 231 | 231 | 264,000 |
| 1985/07/26 | 233 | 235 | 233 | 233 | 351,000 |
| 1985/07/25 | 234 | 234 | 233 | 233 | 789,000 |
| 1985/07/24 | 234 | 237 | 233 | 233 | 805,000 |
| 1985/07/23 | 234 | 238 | 233 | 238 | 542,000 |
| 1985/07/22 | 233 | 234 | 233 | 233 | 481,000 |
| 1985/07/20 | 233 | 235 | 233 | 234 | 99,000 |
| 1985/07/19 | 235 | 236 | 233 | 233 | 245,000 |
| 1985/07/18 | 238 | 239 | 233 | 237 | 319,000 |
| 1985/07/17 | 233 | 240 | 233 | 238 | 195,000 |
| 1985/07/16 | 233 | 235 | 231 | 233 | 244,000 |
| 1985/07/15 | 240 | 240 | 231 | 231 | 96,000 |
| 1985/07/12 | 240 | 242 | 240 | 241 | 394,000 |
| 1985/07/11 | 241 | 243 | 240 | 240 | 367,000 |
| 1985/07/10 | 241 | 247 | 241 | 241 | 171,000 |
| 1985/07/09 | 241 | 248 | 241 | 241 | 150,000 |
| 1985/07/08 | 248 | 250 | 246 | 247 | 241,000 |
| 1985/07/06 | 248 | 250 | 248 | 248 | 303,000 |
| 1985/07/05 | 249 | 249 | 248 | 249 | 297,000 |
| 1985/07/04 | 250 | 250 | 246 | 249 | 182,000 |
| 1985/07/03 | 250 | 254 | 250 | 252 | 311,000 |
| 1985/07/02 | 253 | 254 | 250 | 250 | 241,000 |
| 1985/07/01 | 255 | 255 | 250 | 253 | 568,000 |
| 1985/06/29 | 247 | 250 | 245 | 245 | 92,000 |
| 1985/06/28 | 250 | 250 | 245 | 247 | 250,000 |
| 1985/06/27 | 253 | 255 | 248 | 252 | 751,000 |
| 1985/06/26 | 253 | 258 | 251 | 253 | 1,725,000 |
| 1985/06/25 | 242 | 255 | 242 | 253 | 701,000 |
| 1985/06/24 | 245 | 247 | 241 | 241 | 164,000 |
| 1985/06/22 | 238 | 248 | 237 | 248 | 336,000 |
| 1985/06/21 | 240 | 242 | 230 | 230 | 331,000 |
| 1985/06/20 | 251 | 251 | 236 | 242 | 805,000 |
| 1985/06/19 | 245 | 253 | 244 | 252 | 1,734,000 |
| 1985/06/18 | 243 | 244 | 241 | 241 | 813,000 |
| 1985/06/17 | 230 | 241 | 229 | 240 | 884,000 |
| 1985/06/15 | 229 | 230 | 229 | 229 | 69,000 |
| 1985/06/14 | 228 | 230 | 226 | 230 | 254,000 |
| 1985/06/13 | 227 | 228 | 226 | 228 | 112,000 |
| 1985/06/12 | 226 | 229 | 225 | 228 | 392,000 |
| 1985/06/11 | 227 | 230 | 225 | 225 | 144,000 |
| 1985/06/10 | 227 | 229 | 225 | 225 | 112,000 |
| 1985/06/07 | 227 | 229 | 225 | 225 | 360,000 |
| 1985/06/06 | 227 | 228 | 226 | 227 | 125,000 |
| 1985/06/05 | 227 | 229 | 227 | 229 | 99,000 |
| 1985/06/04 | 228 | 232 | 228 | 228 | 193,000 |
| 1985/06/03 | 230 | 232 | 228 | 228 | 182,000 |
| 1985/06/01 | 228 | 233 | 228 | 233 | 62,000 |
| 1985/05/31 | 233 | 235 | 228 | 228 | 196,000 |
| 1985/05/30 | 236 | 237 | 230 | 233 | 467,000 |
| 1985/05/29 | 236 | 236 | 230 | 236 | 732,000 |
| 1985/05/28 | 230 | 232 | 229 | 232 | 473,000 |
| 1985/05/27 | 230 | 230 | 227 | 229 | 249,000 |
| 1985/05/25 | 228 | 230 | 227 | 227 | 187,000 |
| 1985/05/24 | 227 | 230 | 226 | 230 | 143,000 |
| 1985/05/23 | 229 | 229 | 226 | 228 | 117,000 |
| 1985/05/22 | 230 | 230 | 225 | 225 | 148,000 |
| 1985/05/21 | 227 | 230 | 226 | 229 | 134,000 |
| 1985/05/20 | 226 | 230 | 223 | 225 | 132,000 |
| 1985/05/18 | 225 | 225 | 223 | 224 | 37,000 |
| 1985/05/17 | 228 | 229 | 223 | 223 | 200,000 |
| 1985/05/16 | 232 | 232 | 229 | 230 | 93,000 |
| 1985/05/15 | 230 | 233 | 228 | 232 | 190,000 |
| 1985/05/14 | 228 | 230 | 228 | 228 | 222,000 |
| 1985/05/13 | 222 | 230 | 222 | 229 | 210,000 |
| 1985/05/10 | 225 | 225 | 220 | 220 | 180,000 |
| 1985/05/09 | 225 | 226 | 224 | 226 | 89,000 |
| 1985/05/08 | 227 | 228 | 225 | 225 | 71,000 |
| 1985/05/07 | 229 | 230 | 226 | 226 | 89,000 |
| 1985/05/04 | 225 | 230 | 225 | 225 | 80,000 |
| 1985/05/02 | 224 | 225 | 222 | 224 | 158,000 |
| 1985/05/01 | 229 | 230 | 225 | 228 | 205,000 |
| 1985/04/30 | 228 | 229 | 223 | 226 | 106,000 |
| 1985/04/27 | 221 | 222 | 221 | 222 | 63,000 |
| 1985/04/26 | 222 | 222 | 220 | 220 | 201,000 |
| 1985/04/25 | 221 | 224 | 221 | 221 | 129,000 |
| 1985/04/24 | 220 | 230 | 220 | 220 | 137,000 |
| 1985/04/23 | 221 | 222 | 220 | 220 | 214,000 |
| 1985/04/22 | 220 | 224 | 220 | 220 | 40,000 |
| 1985/04/20 | 218 | 220 | 218 | 220 | 49,000 |
| 1985/04/19 | 221 | 222 | 216 | 218 | 187,000 |
| 1985/04/18 | 230 | 230 | 218 | 218 | 185,000 |
| 1985/04/17 | 228 | 229 | 221 | 221 | 248,000 |
| 1985/04/16 | 230 | 230 | 227 | 230 | 327,000 |
| 1985/04/15 | 233 | 234 | 230 | 230 | 203,000 |
| 1985/04/12 | 234 | 234 | 230 | 233 | 325,000 |
| 1985/04/11 | 230 | 234 | 229 | 230 | 220,000 |
| 1985/04/10 | 231 | 237 | 228 | 228 | 259,000 |
| 1985/04/09 | 234 | 239 | 231 | 235 | 588,000 |
| 1985/04/08 | 230 | 235 | 230 | 231 | 337,000 |
| 1985/04/06 | 226 | 230 | 225 | 228 | 123,000 |
| 1985/04/05 | 232 | 233 | 226 | 226 | 289,000 |
| 1985/04/04 | 238 | 239 | 230 | 233 | 561,000 |
| 1985/04/03 | 225 | 235 | 225 | 235 | 662,000 |
| 1985/04/02 | 226 | 228 | 222 | 223 | 529,000 |
| 1985/04/01 | 220 | 225 | 220 | 224 | 294,000 |
| 1985/03/30 | 220 | 220 | 218 | 220 | 59,000 |
| 1985/03/29 | 221 | 222 | 217 | 218 | 208,000 |
| 1985/03/28 | 220 | 226 | 216 | 216 | 256,000 |
| 1985/03/27 | 212 | 220 | 211 | 217 | 179,000 |
| 1985/03/26 | 213 | 215 | 211 | 212 | 249,000 |
| 1985/03/25 | 214 | 217 | 212 | 215 | 200,000 |
| 1985/03/23 | 214 | 215 | 213 | 215 | 119,000 |
| 1985/03/22 | 217 | 217 | 214 | 214 | 90,000 |
| 1985/03/20 | 212 | 217 | 212 | 217 | 129,000 |
| 1985/03/19 | 215 | 217 | 213 | 213 | 150,000 |
| 1985/03/18 | 217 | 220 | 212 | 220 | 137,000 |
| 1985/03/16 | 221 | 221 | 215 | 215 | 473,000 |
| 1985/03/15 | 221 | 225 | 216 | 216 | 222,000 |
| 1985/03/14 | 229 | 229 | 223 | 223 | 1,550,000 |
| 1985/03/13 | 217 | 225 | 215 | 224 | 662,000 |
| 1985/03/12 | 211 | 214 | 210 | 212 | 524,000 |
| 1985/03/11 | 212 | 215 | 210 | 210 | 140,000 |
| 1985/03/08 | 215 | 215 | 208 | 208 | 862,000 |
| 1985/03/07 | 211 | 215 | 211 | 215 | 500,000 |
| 1985/03/06 | 220 | 221 | 213 | 213 | 673,000 |
| 1985/03/05 | 223 | 225 | 215 | 218 | 596,000 |
| 1985/03/04 | 223 | 227 | 220 | 223 | 852,000 |
| 1985/03/02 | 210 | 218 | 209 | 218 | 901,000 |
| 1985/03/01 | 219 | 220 | 208 | 209 | 2,134,000 |
| 1985/02/28 | 226 | 229 | 217 | 221 | 1,820,000 |
| 1985/02/27 | 238 | 243 | 226 | 226 | 1,398,000 |
| 1985/02/26 | 248 | 248 | 237 | 238 | 1,015,000 |
| 1985/02/25 | 252 | 257 | 248 | 250 | 1,283,000 |
| 1985/02/23 | 231 | 247 | 231 | 247 | 1,325,000 |
| 1985/02/22 | 242 | 245 | 230 | 233 | 1,776,000 |
| 1985/02/21 | 242 | 247 | 241 | 244 | 1,333,000 |
| 1985/02/20 | 264 | 264 | 239 | 240 | 3,824,000 |
| 1985/02/19 | 261 | 269 | 260 | 267 | 1,325,000 |
| 1985/02/18 | 276 | 277 | 257 | 263 | 4,306,000 |
| 1985/02/16 | 278 | 283 | 275 | 280 | 706,000 |
| 1985/02/15 | 286 | 289 | 278 | 278 | 1,525,000 |
| 1985/02/14 | 296 | 300 | 284 | 286 | 1,504,000 |
| 1985/02/13 | 311 | 311 | 293 | 295 | 1,160,000 |
| 1985/02/12 | 310 | 315 | 306 | 311 | 1,231,000 |
| 1985/02/08 | 299 | 305 | 293 | 305 | 948,000 |
| 1985/02/07 | 309 | 310 | 293 | 302 | 1,269,000 |
| 1985/02/06 | 287 | 305 | 287 | 305 | 1,761,000 |
| 1985/02/05 | 295 | 298 | 288 | 291 | 1,306,000 |
| 1985/02/04 | 310 | 310 | 293 | 293 | 1,469,000 |
| 1985/02/02 | 301 | 307 | 297 | 307 | 860,000 |
| 1985/02/01 | 321 | 321 | 292 | 303 | 2,529,000 |
| 1985/01/31 | 336 | 336 | 317 | 319 | 2,506,000 |
| 1985/01/30 | 343 | 347 | 337 | 338 | 8,211,000 |
| 1985/01/29 | 327 | 338 | 316 | 338 | 4,810,000 |
| 1985/01/28 | 333 | 340 | 330 | 331 | 3,468,000 |
| 1985/01/26 | 331 | 334 | 328 | 333 | 1,698,000 |
| 1985/01/25 | 336 | 339 | 327 | 334 | 6,418,000 |
| 1985/01/24 | 323 | 335 | 320 | 332 | 10,431,000 |
| 1985/01/23 | 318 | 325 | 316 | 319 | 6,328,000 |
| 1985/01/22 | 305 | 315 | 295 | 312 | 2,080,000 |
| 1985/01/21 | 319 | 320 | 308 | 308 | 2,231,000 |
| 1985/01/19 | 318 | 321 | 314 | 318 | 4,734,000 |
| 1985/01/18 | 303 | 315 | 301 | 313 | 5,400,000 |
| 1985/01/17 | 291 | 305 | 290 | 302 | 1,425,000 |
| 1985/01/16 | 305 | 308 | 292 | 292 | 1,229,000 |
| 1985/01/14 | 293 | 305 | 290 | 304 | 2,356,000 |
| 1985/01/11 | 289 | 290 | 280 | 288 | 731,000 |
| 1985/01/10 | 290 | 291 | 274 | 280 | 1,105,000 |
| 1985/01/09 | 282 | 293 | 272 | 290 | 1,702,000 |
| 1985/01/08 | 276 | 288 | 275 | 279 | 1,717,000 |
| 1985/01/07 | 255 | 278 | 255 | 273 | 1,081,000 |
| 1985/01/05 | 266 | 270 | 258 | 260 | 973,000 |
| 1985/01/04 | 278 | 279 | 271 | 271 | 466,000 |