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 |
|---|---|---|---|---|---|
| 1995/12/29 | 547 | 554 | 541 | 541 | 165,000 |
| 1995/12/28 | 543 | 549 | 536 | 547 | 224,000 |
| 1995/12/27 | 540 | 540 | 534 | 535 | 306,000 |
| 1995/12/26 | 539 | 541 | 531 | 533 | 151,000 |
| 1995/12/25 | 540 | 545 | 530 | 530 | 203,000 |
| 1995/12/22 | 532 | 540 | 531 | 540 | 311,000 |
| 1995/12/21 | 538 | 547 | 528 | 528 | 292,000 |
| 1995/12/20 | 536 | 547 | 532 | 538 | 282,000 |
| 1995/12/19 | 530 | 539 | 525 | 529 | 364,000 |
| 1995/12/18 | 537 | 541 | 531 | 531 | 323,000 |
| 1995/12/15 | 546 | 548 | 535 | 539 | 405,000 |
| 1995/12/14 | 545 | 553 | 543 | 543 | 332,000 |
| 1995/12/13 | 550 | 555 | 545 | 545 | 226,000 |
| 1995/12/12 | 551 | 555 | 547 | 550 | 299,000 |
| 1995/12/11 | 559 | 559 | 545 | 558 | 288,000 |
| 1995/12/08 | 559 | 559 | 541 | 559 | 1,828,000 |
| 1995/12/07 | 539 | 549 | 535 | 549 | 323,000 |
| 1995/12/06 | 536 | 543 | 535 | 540 | 277,000 |
| 1995/12/05 | 540 | 543 | 535 | 538 | 326,000 |
| 1995/12/04 | 550 | 550 | 540 | 543 | 362,000 |
| 1995/12/01 | 545 | 552 | 542 | 542 | 462,000 |
| 1995/11/30 | 554 | 558 | 547 | 547 | 315,000 |
| 1995/11/29 | 545 | 555 | 545 | 555 | 400,000 |
| 1995/11/28 | 551 | 558 | 550 | 552 | 333,000 |
| 1995/11/27 | 546 | 562 | 546 | 555 | 380,000 |
| 1995/11/24 | 549 | 551 | 545 | 551 | 290,000 |
| 1995/11/22 | 551 | 557 | 548 | 548 | 286,000 |
| 1995/11/21 | 552 | 558 | 550 | 557 | 377,000 |
| 1995/11/20 | 563 | 563 | 552 | 552 | 257,000 |
| 1995/11/17 | 565 | 565 | 548 | 560 | 343,000 |
| 1995/11/16 | 546 | 559 | 546 | 555 | 487,000 |
| 1995/11/15 | 550 | 559 | 545 | 549 | 536,000 |
| 1995/11/14 | 574 | 578 | 552 | 556 | 995,000 |
| 1995/11/13 | 591 | 603 | 570 | 572 | 3,855,000 |
| 1995/11/10 | 547 | 582 | 543 | 581 | 1,769,000 |
| 1995/11/09 | 548 | 560 | 548 | 550 | 527,000 |
| 1995/11/08 | 559 | 561 | 548 | 548 | 511,000 |
| 1995/11/07 | 579 | 582 | 550 | 565 | 966,000 |
| 1995/11/06 | 547 | 585 | 547 | 570 | 1,143,000 |
| 1995/11/02 | 526 | 559 | 526 | 547 | 737,000 |
| 1995/11/01 | 529 | 535 | 525 | 526 | 760,000 |
| 1995/10/31 | 534 | 536 | 520 | 530 | 1,803,000 |
| 1995/10/30 | 556 | 560 | 535 | 536 | 1,935,000 |
| 1995/10/27 | 560 | 574 | 555 | 560 | 1,242,000 |
| 1995/10/26 | 565 | 570 | 561 | 566 | 1,069,000 |
| 1995/10/25 | 570 | 578 | 565 | 569 | 909,000 |
| 1995/10/24 | 587 | 587 | 571 | 578 | 903,000 |
| 1995/10/23 | 580 | 594 | 579 | 587 | 923,000 |
| 1995/10/20 | 576 | 585 | 576 | 580 | 741,000 |
| 1995/10/19 | 583 | 590 | 576 | 578 | 955,000 |
| 1995/10/18 | 594 | 594 | 575 | 585 | 1,482,000 |
| 1995/10/17 | 626 | 631 | 585 | 587 | 6,488,000 |
| 1995/10/16 | 593 | 616 | 593 | 616 | 2,470,000 |
| 1995/10/13 | 580 | 590 | 580 | 584 | 770,000 |
| 1995/10/12 | 585 | 594 | 576 | 585 | 1,039,000 |
| 1995/10/11 | 605 | 619 | 585 | 585 | 2,745,000 |
| 1995/10/09 | 596 | 605 | 587 | 605 | 1,354,000 |
| 1995/10/06 | 586 | 600 | 582 | 587 | 2,011,000 |
| 1995/10/05 | 578 | 578 | 562 | 566 | 1,034,000 |
| 1995/10/04 | 578 | 579 | 560 | 560 | 1,127,000 |
| 1995/10/03 | 570 | 580 | 566 | 576 | 1,100,000 |
| 1995/10/02 | 577 | 589 | 565 | 566 | 1,259,000 |
| 1995/09/29 | 582 | 594 | 570 | 572 | 1,667,000 |
| 1995/09/28 | 586 | 594 | 578 | 580 | 857,000 |
| 1995/09/27 | 601 | 601 | 576 | 594 | 1,569,000 |
| 1995/09/26 | 623 | 635 | 592 | 595 | 6,273,000 |
| 1995/09/25 | 583 | 616 | 581 | 609 | 4,482,000 |
| 1995/09/22 | 571 | 605 | 571 | 583 | 3,078,000 |
| 1995/09/21 | 545 | 593 | 541 | 589 | 2,242,000 |
| 1995/09/20 | 571 | 574 | 548 | 548 | 1,045,000 |
| 1995/09/19 | 553 | 576 | 553 | 570 | 1,022,000 |
| 1995/09/18 | 584 | 585 | 562 | 562 | 1,065,000 |
| 1995/09/14 | 601 | 602 | 580 | 584 | 1,430,000 |
| 1995/09/13 | 578 | 609 | 578 | 591 | 4,958,000 |
| 1995/09/12 | 611 | 629 | 576 | 576 | 6,929,000 |
| 1995/09/11 | 560 | 611 | 554 | 608 | 5,590,000 |
| 1995/09/08 | 563 | 580 | 550 | 550 | 6,400,000 |
| 1995/09/07 | 502 | 543 | 502 | 536 | 2,514,000 |
| 1995/09/06 | 519 | 525 | 505 | 505 | 1,197,000 |
| 1995/09/05 | 490 | 513 | 486 | 509 | 1,771,000 |
| 1995/09/04 | 521 | 530 | 490 | 500 | 1,990,000 |
| 1995/09/01 | 524 | 530 | 506 | 521 | 2,225,000 |
| 1995/08/31 | 532 | 550 | 507 | 514 | 2,571,000 |
| 1995/08/30 | 531 | 565 | 530 | 542 | 3,326,000 |
| 1995/08/29 | 549 | 569 | 535 | 541 | 7,150,000 |
| 1995/08/28 | 505 | 540 | 491 | 534 | 9,202,000 |
| 1995/08/25 | 380 | 460 | 380 | 460 | 3,027,000 |
| 1995/08/24 | 363 | 380 | 363 | 380 | 202,000 |
| 1995/08/23 | 366 | 373 | 361 | 367 | 153,000 |
| 1995/08/22 | 371 | 377 | 361 | 361 | 193,000 |
| 1995/08/21 | 372 | 375 | 365 | 370 | 200,000 |
| 1995/08/18 | 367 | 376 | 361 | 370 | 305,000 |
| 1995/08/17 | 372 | 380 | 364 | 366 | 299,000 |
| 1995/08/16 | 370 | 380 | 367 | 375 | 582,000 |
| 1995/08/15 | 346 | 365 | 346 | 365 | 246,000 |
| 1995/08/14 | 347 | 357 | 346 | 347 | 64,000 |
| 1995/08/11 | 356 | 357 | 344 | 344 | 369,000 |
| 1995/08/10 | 351 | 353 | 342 | 342 | 82,000 |
| 1995/08/09 | 356 | 358 | 353 | 353 | 121,000 |
| 1995/08/08 | 351 | 356 | 344 | 356 | 100,000 |
| 1995/08/07 | 357 | 357 | 352 | 356 | 173,000 |
| 1995/08/04 | 352 | 357 | 352 | 355 | 226,000 |
| 1995/08/03 | 360 | 360 | 350 | 357 | 189,000 |
| 1995/08/02 | 342 | 360 | 342 | 358 | 138,000 |
| 1995/08/01 | 360 | 360 | 341 | 341 | 169,000 |
| 1995/07/31 | 358 | 360 | 355 | 355 | 206,000 |
| 1995/07/28 | 348 | 359 | 348 | 355 | 186,000 |
| 1995/07/27 | 340 | 355 | 340 | 355 | 198,000 |
| 1995/07/26 | 345 | 355 | 338 | 355 | 118,000 |
| 1995/07/25 | 348 | 358 | 340 | 340 | 95,000 |
| 1995/07/24 | 358 | 359 | 343 | 358 | 104,000 |
| 1995/07/21 | 359 | 360 | 349 | 359 | 100,000 |
| 1995/07/20 | 341 | 360 | 341 | 350 | 95,000 |
| 1995/07/19 | 354 | 357 | 346 | 347 | 86,000 |
| 1995/07/18 | 366 | 369 | 344 | 364 | 91,000 |
| 1995/07/17 | 359 | 365 | 355 | 365 | 273,000 |
| 1995/07/14 | 353 | 358 | 351 | 353 | 341,000 |
| 1995/07/13 | 360 | 360 | 338 | 338 | 149,000 |
| 1995/07/12 | 359 | 365 | 350 | 359 | 187,000 |
| 1995/07/11 | 346 | 360 | 341 | 359 | 254,000 |
| 1995/07/10 | 351 | 360 | 345 | 345 | 369,000 |
| 1995/07/07 | 324 | 354 | 323 | 347 | 466,000 |
| 1995/07/06 | 307 | 320 | 303 | 320 | 187,000 |
| 1995/07/05 | 315 | 320 | 310 | 311 | 75,000 |
| 1995/07/04 | 310 | 320 | 303 | 320 | 76,000 |
| 1995/07/03 | 303 | 306 | 300 | 305 | 152,000 |
| 1995/06/30 | 305 | 309 | 302 | 302 | 126,000 |
| 1995/06/29 | 313 | 318 | 301 | 310 | 186,000 |
| 1995/06/28 | 308 | 309 | 302 | 303 | 125,000 |
| 1995/06/27 | 323 | 323 | 307 | 308 | 148,000 |
| 1995/06/26 | 325 | 326 | 325 | 325 | 105,000 |
| 1995/06/23 | 325 | 325 | 320 | 325 | 99,000 |
| 1995/06/22 | 312 | 318 | 311 | 318 | 157,000 |
| 1995/06/21 | 322 | 323 | 310 | 323 | 128,000 |
| 1995/06/20 | 311 | 311 | 303 | 308 | 321,000 |
| 1995/06/19 | 304 | 320 | 300 | 306 | 115,000 |
| 1995/06/16 | 320 | 320 | 301 | 303 | 199,000 |
| 1995/06/15 | 310 | 315 | 300 | 315 | 181,000 |
| 1995/06/14 | 310 | 318 | 310 | 310 | 147,000 |
| 1995/06/13 | 311 | 318 | 311 | 311 | 221,000 |
| 1995/06/12 | 316 | 316 | 305 | 311 | 153,000 |
| 1995/06/09 | 316 | 328 | 315 | 318 | 1,160,000 |
| 1995/06/08 | 334 | 336 | 325 | 328 | 68,000 |
| 1995/06/07 | 331 | 337 | 331 | 336 | 116,000 |
| 1995/06/06 | 350 | 352 | 331 | 331 | 70,000 |
| 1995/06/05 | 353 | 355 | 346 | 350 | 134,000 |
| 1995/06/02 | 336 | 355 | 336 | 353 | 127,000 |
| 1995/06/01 | 325 | 336 | 320 | 336 | 106,000 |
| 1995/05/31 | 340 | 345 | 316 | 320 | 153,000 |
| 1995/05/30 | 331 | 340 | 331 | 340 | 92,000 |
| 1995/05/29 | 326 | 332 | 325 | 332 | 74,000 |
| 1995/05/26 | 325 | 336 | 325 | 336 | 129,000 |
| 1995/05/25 | 341 | 344 | 330 | 341 | 139,000 |
| 1995/05/24 | 342 | 350 | 341 | 341 | 125,000 |
| 1995/05/23 | 341 | 345 | 335 | 342 | 112,000 |
| 1995/05/22 | 341 | 342 | 330 | 336 | 131,000 |
| 1995/05/19 | 340 | 348 | 338 | 343 | 276,000 |
| 1995/05/18 | 351 | 355 | 343 | 345 | 126,000 |
| 1995/05/17 | 353 | 360 | 353 | 356 | 112,000 |
| 1995/05/16 | 360 | 365 | 359 | 363 | 84,000 |
| 1995/05/15 | 364 | 374 | 358 | 370 | 110,000 |
| 1995/05/12 | 370 | 374 | 360 | 361 | 263,000 |
| 1995/05/11 | 367 | 367 | 358 | 360 | 54,000 |
| 1995/05/10 | 365 | 375 | 365 | 372 | 156,000 |
| 1995/05/09 | 375 | 375 | 366 | 366 | 149,000 |
| 1995/05/08 | 369 | 378 | 369 | 375 | 166,000 |
| 1995/05/02 | 346 | 368 | 346 | 368 | 201,000 |
| 1995/05/01 | 352 | 355 | 346 | 354 | 54,000 |
| 1995/04/28 | 357 | 363 | 355 | 355 | 140,000 |
| 1995/04/27 | 364 | 367 | 362 | 367 | 88,000 |
| 1995/04/26 | 367 | 368 | 361 | 362 | 107,000 |
| 1995/04/25 | 368 | 370 | 360 | 368 | 242,000 |
| 1995/04/24 | 360 | 366 | 358 | 363 | 172,000 |
| 1995/04/21 | 355 | 370 | 350 | 370 | 332,000 |
| 1995/04/20 | 345 | 355 | 345 | 355 | 231,000 |
| 1995/04/19 | 343 | 348 | 336 | 348 | 172,000 |
| 1995/04/18 | 339 | 348 | 335 | 348 | 116,000 |
| 1995/04/17 | 326 | 335 | 326 | 335 | 157,000 |
| 1995/04/14 | 351 | 355 | 336 | 336 | 542,000 |
| 1995/04/13 | 345 | 356 | 341 | 346 | 135,000 |
| 1995/04/12 | 341 | 349 | 340 | 342 | 368,000 |
| 1995/04/11 | 351 | 359 | 340 | 356 | 154,000 |
| 1995/04/10 | 330 | 350 | 321 | 346 | 202,000 |
| 1995/04/07 | 334 | 340 | 332 | 333 | 117,000 |
| 1995/04/06 | 340 | 346 | 335 | 339 | 153,000 |
| 1995/04/05 | 326 | 340 | 322 | 340 | 148,000 |
| 1995/04/04 | 326 | 340 | 315 | 325 | 402,000 |
| 1995/04/03 | 330 | 333 | 325 | 326 | 353,000 |
| 1995/03/31 | 362 | 367 | 340 | 340 | 263,000 |
| 1995/03/30 | 350 | 355 | 349 | 352 | 72,000 |
| 1995/03/29 | 363 | 363 | 345 | 349 | 144,000 |
| 1995/03/28 | 361 | 370 | 354 | 363 | 103,000 |
| 1995/03/27 | 350 | 360 | 344 | 356 | 198,000 |
| 1995/03/24 | 347 | 350 | 336 | 350 | 170,000 |
| 1995/03/23 | 350 | 351 | 340 | 347 | 159,000 |
| 1995/03/22 | 346 | 351 | 335 | 335 | 248,000 |
| 1995/03/20 | 340 | 351 | 340 | 351 | 166,000 |
| 1995/03/17 | 368 | 369 | 342 | 350 | 145,000 |
| 1995/03/16 | 367 | 370 | 364 | 367 | 117,000 |
| 1995/03/15 | 353 | 380 | 351 | 372 | 202,000 |
| 1995/03/14 | 356 | 356 | 340 | 348 | 186,000 |
| 1995/03/13 | 341 | 356 | 338 | 356 | 192,000 |
| 1995/03/10 | 349 | 352 | 335 | 335 | 1,397,000 |
| 1995/03/09 | 355 | 355 | 345 | 349 | 63,000 |
| 1995/03/08 | 353 | 353 | 340 | 340 | 188,000 |
| 1995/03/07 | 355 | 355 | 350 | 353 | 32,000 |
| 1995/03/06 | 349 | 357 | 345 | 350 | 71,000 |
| 1995/03/03 | 346 | 359 | 346 | 353 | 60,000 |
| 1995/03/02 | 352 | 359 | 350 | 351 | 173,000 |
| 1995/03/01 | 352 | 352 | 336 | 342 | 309,000 |
| 1995/02/28 | 352 | 360 | 352 | 352 | 133,000 |
| 1995/02/27 | 355 | 363 | 346 | 351 | 226,000 |
| 1995/02/24 | 383 | 387 | 363 | 363 | 120,000 |
| 1995/02/23 | 394 | 394 | 378 | 378 | 154,000 |
| 1995/02/22 | 395 | 399 | 392 | 392 | 221,000 |
| 1995/02/21 | 394 | 398 | 393 | 395 | 463,000 |
| 1995/02/20 | 397 | 397 | 393 | 394 | 69,000 |
| 1995/02/17 | 389 | 399 | 387 | 398 | 266,000 |
| 1995/02/16 | 394 | 398 | 383 | 393 | 101,000 |
| 1995/02/15 | 398 | 399 | 392 | 399 | 60,000 |
| 1995/02/14 | 396 | 396 | 392 | 396 | 90,000 |
| 1995/02/13 | 399 | 400 | 398 | 399 | 80,000 |
| 1995/02/10 | 390 | 399 | 384 | 398 | 235,000 |
| 1995/02/09 | 382 | 395 | 381 | 390 | 347,000 |
| 1995/02/08 | 383 | 384 | 376 | 383 | 79,000 |
| 1995/02/07 | 388 | 388 | 376 | 384 | 38,000 |
| 1995/02/06 | 399 | 399 | 388 | 390 | 172,000 |
| 1995/02/03 | 390 | 394 | 389 | 390 | 70,000 |
| 1995/02/02 | 398 | 400 | 388 | 388 | 72,000 |
| 1995/02/01 | 388 | 400 | 388 | 398 | 154,000 |
| 1995/01/31 | 372 | 386 | 370 | 386 | 166,000 |
| 1995/01/30 | 367 | 381 | 366 | 372 | 186,000 |
| 1995/01/27 | 374 | 380 | 365 | 366 | 150,000 |
| 1995/01/26 | 375 | 381 | 370 | 374 | 108,000 |
| 1995/01/25 | 377 | 382 | 373 | 373 | 180,000 |
| 1995/01/24 | 365 | 380 | 358 | 372 | 276,000 |
| 1995/01/23 | 402 | 403 | 360 | 365 | 189,000 |
| 1995/01/20 | 410 | 410 | 402 | 409 | 139,000 |
| 1995/01/19 | 410 | 413 | 403 | 410 | 167,000 |
| 1995/01/18 | 405 | 406 | 401 | 406 | 121,000 |
| 1995/01/17 | 408 | 408 | 402 | 407 | 75,000 |
| 1995/01/13 | 409 | 409 | 404 | 408 | 436,000 |
| 1995/01/12 | 407 | 408 | 401 | 404 | 59,000 |
| 1995/01/11 | 403 | 410 | 399 | 402 | 75,000 |
| 1995/01/10 | 401 | 407 | 398 | 403 | 68,000 |
| 1995/01/09 | 408 | 410 | 404 | 406 | 106,000 |
| 1995/01/06 | 407 | 407 | 400 | 403 | 167,000 |
| 1995/01/05 | 412 | 412 | 403 | 409 | 74,000 |
| 1995/01/04 | 407 | 407 | 405 | 405 | 25,000 |