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 |
|---|---|---|---|---|---|
| 1990/12/28 | 797 | 800 | 777 | 777 | 105,000 |
| 1990/12/27 | 793 | 820 | 777 | 777 | 209,000 |
| 1990/12/26 | 780 | 790 | 770 | 789 | 133,000 |
| 1990/12/25 | 780 | 780 | 770 | 770 | 172,000 |
| 1990/12/21 | 799 | 800 | 780 | 785 | 305,000 |
| 1990/12/20 | 819 | 840 | 809 | 819 | 370,000 |
| 1990/12/19 | 847 | 848 | 829 | 847 | 403,000 |
| 1990/12/18 | 818 | 827 | 818 | 827 | 242,000 |
| 1990/12/17 | 815 | 830 | 815 | 818 | 88,000 |
| 1990/12/14 | 807 | 847 | 807 | 840 | 1,370,000 |
| 1990/12/13 | 835 | 847 | 820 | 847 | 271,000 |
| 1990/12/12 | 814 | 839 | 814 | 825 | 205,000 |
| 1990/12/11 | 790 | 830 | 778 | 824 | 219,000 |
| 1990/12/10 | 782 | 800 | 782 | 800 | 323,000 |
| 1990/12/07 | 734 | 790 | 734 | 780 | 405,000 |
| 1990/12/06 | 719 | 719 | 691 | 714 | 243,000 |
| 1990/12/05 | 700 | 710 | 660 | 709 | 428,000 |
| 1990/12/04 | 730 | 735 | 690 | 690 | 282,000 |
| 1990/12/03 | 750 | 750 | 730 | 740 | 274,000 |
| 1990/11/30 | 701 | 721 | 690 | 710 | 542,000 |
| 1990/11/29 | 730 | 740 | 719 | 721 | 433,000 |
| 1990/11/28 | 832 | 833 | 780 | 780 | 312,000 |
| 1990/11/27 | 838 | 838 | 820 | 836 | 131,000 |
| 1990/11/26 | 810 | 839 | 810 | 839 | 200,000 |
| 1990/11/22 | 790 | 810 | 783 | 810 | 428,000 |
| 1990/11/21 | 792 | 810 | 781 | 783 | 251,000 |
| 1990/11/20 | 825 | 830 | 810 | 812 | 132,000 |
| 1990/11/19 | 845 | 845 | 825 | 825 | 252,000 |
| 1990/11/16 | 816 | 830 | 802 | 825 | 397,000 |
| 1990/11/15 | 861 | 861 | 810 | 810 | 374,000 |
| 1990/11/14 | 861 | 880 | 861 | 861 | 225,000 |
| 1990/11/13 | 890 | 900 | 890 | 890 | 149,000 |
| 1990/11/09 | 831 | 860 | 831 | 860 | 132,000 |
| 1990/11/08 | 860 | 860 | 840 | 860 | 202,000 |
| 1990/11/07 | 865 | 870 | 853 | 866 | 144,000 |
| 1990/11/06 | 926 | 926 | 870 | 871 | 115,000 |
| 1990/11/05 | 900 | 929 | 900 | 916 | 50,000 |
| 1990/11/02 | 896 | 900 | 886 | 900 | 154,000 |
| 1990/11/01 | 920 | 923 | 890 | 905 | 174,000 |
| 1990/10/31 | 949 | 950 | 928 | 931 | 167,000 |
| 1990/10/30 | 931 | 940 | 921 | 939 | 139,000 |
| 1990/10/29 | 915 | 949 | 915 | 948 | 218,000 |
| 1990/10/26 | 960 | 960 | 922 | 925 | 224,000 |
| 1990/10/25 | 961 | 980 | 956 | 965 | 248,000 |
| 1990/10/24 | 964 | 966 | 950 | 951 | 327,000 |
| 1990/10/23 | 951 | 980 | 949 | 978 | 410,000 |
| 1990/10/22 | 946 | 955 | 930 | 941 | 164,000 |
| 1990/10/19 | 938 | 953 | 925 | 936 | 386,000 |
| 1990/10/18 | 920 | 935 | 920 | 935 | 211,000 |
| 1990/10/17 | 940 | 940 | 905 | 910 | 216,000 |
| 1990/10/16 | 940 | 940 | 920 | 920 | 324,000 |
| 1990/10/15 | 900 | 915 | 898 | 899 | 195,000 |
| 1990/10/12 | 850 | 860 | 825 | 860 | 198,000 |
| 1990/10/11 | 871 | 875 | 861 | 861 | 219,000 |
| 1990/10/09 | 945 | 948 | 905 | 908 | 269,000 |
| 1990/10/08 | 928 | 948 | 900 | 935 | 362,000 |
| 1990/10/05 | 942 | 950 | 925 | 948 | 172,000 |
| 1990/10/04 | 879 | 920 | 879 | 902 | 216,000 |
| 1990/10/03 | 851 | 900 | 850 | 899 | 541,000 |
| 1990/10/02 | 820 | 820 | 810 | 820 | 559,000 |
| 1990/10/01 | 820 | 831 | 770 | 770 | 626,000 |
| 1990/09/28 | 830 | 830 | 830 | 830 | 274,000 |
| 1990/09/27 | 930 | 960 | 918 | 940 | 541,000 |
| 1990/09/26 | 1,020 | 1,020 | 949 | 949 | 328,000 |
| 1990/09/25 | 990 | 1,030 | 990 | 1,020 | 299,000 |
| 1990/09/21 | 980 | 1,040 | 960 | 1,030 | 523,000 |
| 1990/09/20 | 989 | 1,000 | 981 | 1,000 | 231,000 |
| 1990/09/19 | 1,020 | 1,030 | 1,000 | 1,000 | 378,000 |
| 1990/09/18 | 1,010 | 1,020 | 962 | 990 | 699,000 |
| 1990/09/17 | 1,090 | 1,100 | 1,030 | 1,030 | 667,000 |
| 1990/09/14 | 1,030 | 1,100 | 1,030 | 1,080 | 2,822,000 |
| 1990/09/13 | 1,050 | 1,080 | 1,020 | 1,050 | 2,391,000 |
| 1990/09/12 | 976 | 1,050 | 965 | 1,020 | 2,002,000 |
| 1990/09/11 | 940 | 965 | 919 | 959 | 914,000 |
| 1990/09/10 | 880 | 930 | 880 | 930 | 464,000 |
| 1990/09/07 | 832 | 868 | 800 | 850 | 698,000 |
| 1990/09/06 | 875 | 875 | 831 | 842 | 964,000 |
| 1990/09/05 | 921 | 931 | 840 | 863 | 513,000 |
| 1990/09/04 | 985 | 995 | 920 | 920 | 603,000 |
| 1990/09/03 | 1,000 | 1,010 | 959 | 960 | 634,000 |
| 1990/08/31 | 910 | 930 | 890 | 930 | 453,000 |
| 1990/08/30 | 860 | 918 | 850 | 911 | 359,000 |
| 1990/08/29 | 905 | 905 | 850 | 850 | 380,000 |
| 1990/08/28 | 905 | 910 | 880 | 895 | 497,000 |
| 1990/08/27 | 851 | 865 | 831 | 865 | 198,000 |
| 1990/08/24 | 831 | 861 | 810 | 830 | 618,000 |
| 1990/08/23 | 919 | 920 | 840 | 841 | 532,000 |
| 1990/08/22 | 953 | 955 | 915 | 940 | 382,000 |
| 1990/08/21 | 990 | 993 | 972 | 972 | 174,000 |
| 1990/08/20 | 970 | 1,000 | 970 | 970 | 159,000 |
| 1990/08/17 | 980 | 1,010 | 980 | 990 | 216,000 |
| 1990/08/16 | 1,050 | 1,050 | 1,010 | 1,020 | 236,000 |
| 1990/08/15 | 1,020 | 1,050 | 1,000 | 1,030 | 342,000 |
| 1990/08/14 | 950 | 1,000 | 930 | 953 | 357,000 |
| 1990/08/13 | 990 | 990 | 920 | 920 | 265,000 |
| 1990/08/10 | 1,030 | 1,080 | 1,010 | 1,010 | 215,000 |
| 1990/08/09 | 1,060 | 1,080 | 1,020 | 1,020 | 342,000 |
| 1990/08/08 | 1,050 | 1,070 | 1,020 | 1,050 | 336,000 |
| 1990/08/07 | 990 | 1,040 | 983 | 1,040 | 629,000 |
| 1990/08/06 | 1,070 | 1,070 | 1,020 | 1,070 | 335,000 |
| 1990/08/03 | 1,100 | 1,140 | 1,100 | 1,120 | 187,000 |
| 1990/08/02 | 1,150 | 1,160 | 1,130 | 1,160 | 175,000 |
| 1990/08/01 | 1,210 | 1,220 | 1,160 | 1,190 | 175,000 |
| 1990/07/31 | 1,140 | 1,190 | 1,140 | 1,190 | 132,000 |
| 1990/07/30 | 1,180 | 1,190 | 1,120 | 1,130 | 352,000 |
| 1990/07/27 | 1,250 | 1,260 | 1,190 | 1,190 | 293,000 |
| 1990/07/26 | 1,280 | 1,280 | 1,250 | 1,250 | 107,000 |
| 1990/07/25 | 1,260 | 1,280 | 1,250 | 1,280 | 48,000 |
| 1990/07/24 | 1,250 | 1,290 | 1,250 | 1,280 | 84,000 |
| 1990/07/23 | 1,260 | 1,290 | 1,250 | 1,260 | 85,000 |
| 1990/07/20 | 1,290 | 1,300 | 1,270 | 1,270 | 131,000 |
| 1990/07/19 | 1,300 | 1,310 | 1,280 | 1,310 | 119,000 |
| 1990/07/18 | 1,280 | 1,300 | 1,270 | 1,280 | 94,000 |
| 1990/07/17 | 1,300 | 1,320 | 1,290 | 1,300 | 85,000 |
| 1990/07/16 | 1,300 | 1,300 | 1,270 | 1,290 | 144,000 |
| 1990/07/13 | 1,310 | 1,320 | 1,270 | 1,270 | 160,000 |
| 1990/07/12 | 1,300 | 1,310 | 1,270 | 1,310 | 232,000 |
| 1990/07/11 | 1,280 | 1,300 | 1,260 | 1,270 | 78,000 |
| 1990/07/10 | 1,290 | 1,300 | 1,260 | 1,260 | 103,000 |
| 1990/07/09 | 1,300 | 1,320 | 1,290 | 1,300 | 136,000 |
| 1990/07/06 | 1,300 | 1,320 | 1,300 | 1,320 | 128,000 |
| 1990/07/05 | 1,300 | 1,330 | 1,300 | 1,300 | 67,000 |
| 1990/07/04 | 1,320 | 1,340 | 1,300 | 1,300 | 145,000 |
| 1990/07/03 | 1,330 | 1,330 | 1,290 | 1,330 | 114,000 |
| 1990/07/02 | 1,330 | 1,330 | 1,280 | 1,310 | 188,000 |
| 1990/06/29 | 1,350 | 1,360 | 1,310 | 1,320 | 124,000 |
| 1990/06/28 | 1,290 | 1,340 | 1,290 | 1,330 | 97,000 |
| 1990/06/27 | 1,320 | 1,340 | 1,310 | 1,330 | 283,000 |
| 1990/06/26 | 1,210 | 1,300 | 1,210 | 1,300 | 303,000 |
| 1990/06/25 | 1,280 | 1,290 | 1,230 | 1,230 | 324,000 |
| 1990/06/22 | 1,340 | 1,340 | 1,300 | 1,300 | 159,000 |
| 1990/06/21 | 1,350 | 1,350 | 1,310 | 1,340 | 126,000 |
| 1990/06/20 | 1,320 | 1,330 | 1,300 | 1,330 | 161,000 |
| 1990/06/19 | 1,340 | 1,350 | 1,300 | 1,320 | 163,000 |
| 1990/06/18 | 1,370 | 1,370 | 1,340 | 1,340 | 189,000 |
| 1990/06/15 | 1,400 | 1,400 | 1,360 | 1,360 | 199,000 |
| 1990/06/14 | 1,410 | 1,430 | 1,400 | 1,400 | 155,000 |
| 1990/06/13 | 1,420 | 1,450 | 1,400 | 1,410 | 157,000 |
| 1990/06/12 | 1,410 | 1,420 | 1,400 | 1,410 | 121,000 |
| 1990/06/11 | 1,440 | 1,440 | 1,420 | 1,420 | 148,000 |
| 1990/06/08 | 1,480 | 1,490 | 1,430 | 1,440 | 437,000 |
| 1990/06/07 | 1,430 | 1,460 | 1,430 | 1,440 | 176,000 |
| 1990/06/06 | 1,420 | 1,430 | 1,400 | 1,420 | 255,000 |
| 1990/06/05 | 1,440 | 1,440 | 1,420 | 1,440 | 177,000 |
| 1990/06/04 | 1,470 | 1,470 | 1,410 | 1,430 | 313,000 |
| 1990/06/01 | 1,500 | 1,500 | 1,460 | 1,460 | 393,000 |
| 1990/05/31 | 1,500 | 1,510 | 1,480 | 1,490 | 283,000 |
| 1990/05/30 | 1,510 | 1,510 | 1,480 | 1,500 | 497,000 |
| 1990/05/29 | 1,570 | 1,570 | 1,500 | 1,520 | 934,000 |
| 1990/05/28 | 1,490 | 1,540 | 1,470 | 1,540 | 1,152,000 |
| 1990/05/25 | 1,430 | 1,450 | 1,420 | 1,450 | 591,000 |
| 1990/05/24 | 1,370 | 1,490 | 1,370 | 1,450 | 1,541,000 |
| 1990/05/23 | 1,340 | 1,370 | 1,340 | 1,350 | 297,000 |
| 1990/05/22 | 1,310 | 1,320 | 1,300 | 1,300 | 284,000 |
| 1990/05/21 | 1,320 | 1,350 | 1,310 | 1,310 | 301,000 |
| 1990/05/18 | 1,340 | 1,340 | 1,300 | 1,340 | 447,000 |
| 1990/05/17 | 1,390 | 1,390 | 1,350 | 1,370 | 280,000 |
| 1990/05/16 | 1,400 | 1,420 | 1,370 | 1,390 | 813,000 |
| 1990/05/15 | 1,470 | 1,490 | 1,400 | 1,400 | 2,502,000 |
| 1990/05/14 | 1,270 | 1,360 | 1,260 | 1,350 | 1,737,000 |
| 1990/05/11 | 1,190 | 1,230 | 1,190 | 1,220 | 737,000 |
| 1990/05/10 | 1,140 | 1,170 | 1,130 | 1,150 | 509,000 |
| 1990/05/09 | 1,130 | 1,140 | 1,110 | 1,130 | 280,000 |
| 1990/05/08 | 1,150 | 1,160 | 1,100 | 1,110 | 392,000 |
| 1990/05/07 | 1,110 | 1,150 | 1,100 | 1,150 | 362,000 |
| 1990/05/02 | 1,030 | 1,080 | 1,020 | 1,070 | 220,000 |
| 1990/05/01 | 1,030 | 1,040 | 1,010 | 1,010 | 134,000 |
| 1990/04/27 | 1,030 | 1,030 | 1,000 | 1,000 | 165,000 |
| 1990/04/26 | 1,000 | 1,040 | 991 | 996 | 192,000 |
| 1990/04/25 | 1,020 | 1,020 | 970 | 980 | 442,000 |
| 1990/04/24 | 1,000 | 1,040 | 998 | 999 | 335,000 |
| 1990/04/23 | 1,060 | 1,060 | 1,020 | 1,020 | 131,000 |
| 1990/04/20 | 1,060 | 1,070 | 1,020 | 1,040 | 366,000 |
| 1990/04/19 | 1,070 | 1,070 | 1,030 | 1,040 | 437,000 |
| 1990/04/18 | 980 | 1,040 | 980 | 1,030 | 440,000 |
| 1990/04/17 | 1,020 | 1,070 | 980 | 981 | 659,000 |
| 1990/04/16 | 1,090 | 1,090 | 1,030 | 1,040 | 785,000 |
| 1990/04/13 | 1,080 | 1,180 | 1,060 | 1,110 | 1,267,000 |
| 1990/04/12 | 1,150 | 1,220 | 1,060 | 1,100 | 2,159,000 |
| 1990/04/11 | 1,210 | 1,220 | 1,130 | 1,130 | 2,332,000 |
| 1990/04/10 | 932 | 1,030 | 900 | 1,030 | 1,373,000 |
| 1990/04/09 | 922 | 922 | 922 | 922 | 413,000 |
| 1990/04/06 | 801 | 830 | 801 | 802 | 1,383,000 |
| 1990/04/05 | 760 | 760 | 760 | 760 | 1,864,000 |
| 1990/04/04 | 860 | 860 | 860 | 860 | 361,000 |
| 1990/04/03 | 1,140 | 1,170 | 960 | 960 | 1,190,000 |
| 1990/04/02 | 1,230 | 1,250 | 1,140 | 1,160 | 753,000 |
| 1990/03/30 | 1,400 | 1,400 | 1,310 | 1,310 | 575,000 |
| 1990/03/29 | 1,430 | 1,470 | 1,400 | 1,420 | 688,000 |
| 1990/03/28 | 1,480 | 1,490 | 1,420 | 1,450 | 680,000 |
| 1990/03/27 | 1,360 | 1,490 | 1,320 | 1,490 | 1,318,000 |
| 1990/03/26 | 1,270 | 1,340 | 1,260 | 1,320 | 2,401,000 |
| 1990/03/23 | 1,620 | 1,650 | 1,350 | 1,350 | 1,666,000 |
| 1990/03/22 | 1,650 | 1,710 | 1,550 | 1,650 | 1,265,000 |
| 1990/03/20 | 1,750 | 1,840 | 1,660 | 1,760 | 1,491,000 |
| 1990/03/19 | 1,880 | 1,890 | 1,740 | 1,750 | 1,897,000 |
| 1990/03/16 | 1,990 | 2,000 | 1,920 | 1,930 | 1,429,000 |
| 1990/03/15 | 2,020 | 2,030 | 1,990 | 1,990 | 729,000 |
| 1990/03/14 | 2,040 | 2,050 | 1,990 | 2,020 | 954,000 |
| 1990/03/13 | 2,090 | 2,100 | 1,990 | 2,040 | 7,436,000 |
| 1990/03/12 | 1,980 | 2,090 | 1,950 | 2,050 | 3,706,000 |
| 1990/03/09 | 2,040 | 2,040 | 1,980 | 2,000 | 1,684,000 |
| 1990/03/08 | 1,960 | 2,040 | 1,950 | 2,010 | 4,886,000 |
| 1990/03/07 | 1,990 | 2,030 | 1,960 | 1,990 | 2,800,000 |
| 1990/03/06 | 2,060 | 2,070 | 1,960 | 1,960 | 3,259,000 |
| 1990/03/05 | 1,980 | 2,070 | 1,960 | 2,060 | 8,230,000 |
| 1990/03/02 | 1,900 | 1,970 | 1,880 | 1,970 | 4,729,000 |
| 1990/03/01 | 1,960 | 1,960 | 1,890 | 1,890 | 3,023,000 |
| 1990/02/28 | 1,890 | 1,960 | 1,870 | 1,930 | 3,305,000 |
| 1990/02/27 | 1,850 | 1,900 | 1,800 | 1,860 | 1,309,000 |
| 1990/02/26 | 1,880 | 1,880 | 1,780 | 1,820 | 1,284,000 |
| 1990/02/23 | 1,870 | 1,910 | 1,850 | 1,850 | 2,088,000 |
| 1990/02/22 | 1,850 | 1,860 | 1,780 | 1,850 | 662,000 |
| 1990/02/21 | 1,880 | 1,900 | 1,780 | 1,840 | 1,146,000 |
| 1990/02/20 | 1,890 | 1,900 | 1,850 | 1,850 | 1,218,000 |
| 1990/02/19 | 1,830 | 1,890 | 1,830 | 1,890 | 1,205,000 |
| 1990/02/16 | 1,900 | 1,900 | 1,850 | 1,860 | 992,000 |
| 1990/02/15 | 1,900 | 1,930 | 1,870 | 1,910 | 5,296,000 |
| 1990/02/14 | 1,840 | 1,900 | 1,800 | 1,900 | 4,484,000 |
| 1990/02/13 | 1,730 | 1,860 | 1,730 | 1,840 | 2,304,000 |
| 1990/02/09 | 1,740 | 1,750 | 1,690 | 1,720 | 667,000 |
| 1990/02/08 | 1,610 | 1,730 | 1,600 | 1,730 | 597,000 |
| 1990/02/07 | 1,620 | 1,620 | 1,600 | 1,600 | 187,000 |
| 1990/02/06 | 1,650 | 1,650 | 1,620 | 1,620 | 129,000 |
| 1990/02/05 | 1,630 | 1,650 | 1,620 | 1,620 | 277,000 |
| 1990/02/02 | 1,650 | 1,650 | 1,620 | 1,630 | 248,000 |
| 1990/02/01 | 1,640 | 1,650 | 1,620 | 1,620 | 487,000 |
| 1990/01/31 | 1,680 | 1,680 | 1,630 | 1,640 | 157,000 |
| 1990/01/30 | 1,680 | 1,700 | 1,650 | 1,650 | 229,000 |
| 1990/01/29 | 1,700 | 1,730 | 1,650 | 1,650 | 413,000 |
| 1990/01/26 | 1,770 | 1,780 | 1,720 | 1,720 | 827,000 |
| 1990/01/25 | 1,640 | 1,770 | 1,590 | 1,770 | 687,000 |
| 1990/01/24 | 1,620 | 1,640 | 1,590 | 1,640 | 392,000 |
| 1990/01/23 | 1,600 | 1,650 | 1,590 | 1,610 | 270,000 |
| 1990/01/22 | 1,670 | 1,670 | 1,600 | 1,630 | 374,000 |
| 1990/01/19 | 1,650 | 1,660 | 1,620 | 1,660 | 349,000 |
| 1990/01/18 | 1,660 | 1,700 | 1,640 | 1,640 | 303,000 |
| 1990/01/17 | 1,680 | 1,720 | 1,680 | 1,680 | 420,000 |
| 1990/01/16 | 1,720 | 1,740 | 1,680 | 1,680 | 303,000 |
| 1990/01/12 | 1,750 | 1,750 | 1,710 | 1,710 | 439,000 |
| 1990/01/11 | 1,740 | 1,750 | 1,700 | 1,750 | 479,000 |
| 1990/01/10 | 1,700 | 1,760 | 1,670 | 1,760 | 922,000 |
| 1990/01/09 | 1,710 | 1,730 | 1,680 | 1,690 | 311,000 |
| 1990/01/08 | 1,710 | 1,780 | 1,660 | 1,740 | 780,000 |
| 1990/01/05 | 1,700 | 1,730 | 1,660 | 1,710 | 335,000 |
| 1990/01/04 | 1,710 | 1,750 | 1,710 | 1,750 | 81,000 |