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 |
|---|---|---|---|---|---|
| 1996/12/30 | 423 | 423 | 410 | 416 | 122,000 |
| 1996/12/27 | 413 | 424 | 409 | 423 | 325,000 |
| 1996/12/26 | 433 | 433 | 397 | 408 | 473,000 |
| 1996/12/25 | 430 | 435 | 417 | 434 | 204,000 |
| 1996/12/24 | 447 | 447 | 430 | 430 | 410,000 |
| 1996/12/20 | 456 | 459 | 441 | 447 | 287,000 |
| 1996/12/19 | 471 | 472 | 451 | 451 | 325,000 |
| 1996/12/18 | 480 | 482 | 472 | 472 | 117,000 |
| 1996/12/17 | 481 | 485 | 477 | 482 | 299,000 |
| 1996/12/16 | 489 | 489 | 478 | 481 | 116,000 |
| 1996/12/13 | 490 | 494 | 472 | 484 | 1,729,000 |
| 1996/12/12 | 493 | 496 | 493 | 495 | 107,000 |
| 1996/12/11 | 494 | 500 | 493 | 497 | 138,000 |
| 1996/12/10 | 497 | 500 | 492 | 494 | 137,000 |
| 1996/12/09 | 494 | 505 | 494 | 495 | 140,000 |
| 1996/12/06 | 506 | 506 | 479 | 484 | 304,000 |
| 1996/12/05 | 500 | 509 | 498 | 506 | 133,000 |
| 1996/12/04 | 500 | 500 | 495 | 498 | 248,000 |
| 1996/12/03 | 510 | 514 | 501 | 504 | 182,000 |
| 1996/12/02 | 524 | 528 | 520 | 520 | 82,000 |
| 1996/11/29 | 521 | 534 | 521 | 524 | 148,000 |
| 1996/11/28 | 530 | 531 | 520 | 521 | 181,000 |
| 1996/11/27 | 538 | 545 | 531 | 535 | 128,000 |
| 1996/11/26 | 550 | 556 | 540 | 556 | 154,000 |
| 1996/11/25 | 561 | 562 | 543 | 550 | 84,000 |
| 1996/11/22 | 547 | 559 | 540 | 559 | 197,000 |
| 1996/11/21 | 553 | 567 | 545 | 557 | 164,000 |
| 1996/11/20 | 555 | 567 | 555 | 563 | 215,000 |
| 1996/11/19 | 542 | 545 | 538 | 545 | 55,000 |
| 1996/11/18 | 543 | 543 | 538 | 539 | 52,000 |
| 1996/11/15 | 560 | 560 | 540 | 540 | 138,000 |
| 1996/11/14 | 559 | 559 | 545 | 548 | 95,000 |
| 1996/11/13 | 569 | 569 | 550 | 560 | 120,000 |
| 1996/11/12 | 560 | 570 | 555 | 569 | 199,000 |
| 1996/11/11 | 550 | 564 | 550 | 550 | 138,000 |
| 1996/11/08 | 531 | 560 | 531 | 560 | 444,000 |
| 1996/11/07 | 548 | 548 | 530 | 530 | 132,000 |
| 1996/11/06 | 539 | 550 | 532 | 550 | 248,000 |
| 1996/11/05 | 537 | 539 | 528 | 539 | 75,000 |
| 1996/11/01 | 530 | 539 | 521 | 527 | 187,000 |
| 1996/10/31 | 532 | 546 | 531 | 531 | 124,000 |
| 1996/10/30 | 540 | 545 | 531 | 531 | 292,000 |
| 1996/10/29 | 545 | 550 | 538 | 539 | 182,000 |
| 1996/10/28 | 544 | 545 | 540 | 545 | 87,000 |
| 1996/10/25 | 550 | 557 | 541 | 544 | 133,000 |
| 1996/10/24 | 557 | 565 | 555 | 558 | 136,000 |
| 1996/10/23 | 560 | 569 | 542 | 567 | 177,000 |
| 1996/10/22 | 550 | 557 | 546 | 550 | 147,000 |
| 1996/10/21 | 579 | 579 | 557 | 557 | 142,000 |
| 1996/10/18 | 550 | 580 | 550 | 580 | 409,000 |
| 1996/10/17 | 547 | 550 | 542 | 550 | 203,000 |
| 1996/10/16 | 540 | 547 | 539 | 547 | 235,000 |
| 1996/10/15 | 540 | 540 | 532 | 539 | 324,000 |
| 1996/10/14 | 530 | 539 | 530 | 535 | 131,000 |
| 1996/10/11 | 539 | 539 | 530 | 536 | 405,000 |
| 1996/10/09 | 542 | 542 | 530 | 536 | 231,000 |
| 1996/10/08 | 550 | 558 | 550 | 550 | 120,000 |
| 1996/10/07 | 555 | 558 | 550 | 558 | 131,000 |
| 1996/10/04 | 558 | 558 | 550 | 555 | 166,000 |
| 1996/10/03 | 560 | 561 | 558 | 559 | 153,000 |
| 1996/10/02 | 556 | 560 | 552 | 560 | 148,000 |
| 1996/10/01 | 552 | 560 | 552 | 555 | 103,000 |
| 1996/09/30 | 566 | 567 | 565 | 565 | 89,000 |
| 1996/09/27 | 558 | 565 | 558 | 565 | 204,000 |
| 1996/09/26 | 563 | 571 | 556 | 558 | 200,000 |
| 1996/09/25 | 568 | 569 | 558 | 565 | 96,000 |
| 1996/09/24 | 578 | 578 | 562 | 569 | 158,000 |
| 1996/09/20 | 579 | 579 | 568 | 578 | 172,000 |
| 1996/09/19 | 568 | 580 | 562 | 580 | 328,000 |
| 1996/09/18 | 570 | 575 | 560 | 560 | 337,000 |
| 1996/09/17 | 584 | 584 | 574 | 580 | 399,000 |
| 1996/09/13 | 566 | 570 | 557 | 564 | 1,592,000 |
| 1996/09/12 | 554 | 557 | 546 | 556 | 340,000 |
| 1996/09/11 | 548 | 554 | 545 | 551 | 155,000 |
| 1996/09/10 | 546 | 554 | 540 | 554 | 181,000 |
| 1996/09/09 | 550 | 550 | 536 | 536 | 210,000 |
| 1996/09/06 | 543 | 544 | 535 | 535 | 308,000 |
| 1996/09/05 | 532 | 550 | 532 | 540 | 233,000 |
| 1996/09/04 | 549 | 549 | 532 | 533 | 173,000 |
| 1996/09/03 | 531 | 549 | 525 | 548 | 295,000 |
| 1996/09/02 | 530 | 545 | 529 | 529 | 253,000 |
| 1996/08/30 | 540 | 546 | 536 | 536 | 351,000 |
| 1996/08/29 | 550 | 550 | 543 | 547 | 193,000 |
| 1996/08/28 | 558 | 567 | 551 | 554 | 295,000 |
| 1996/08/27 | 552 | 569 | 551 | 555 | 296,000 |
| 1996/08/26 | 571 | 571 | 551 | 551 | 206,000 |
| 1996/08/23 | 586 | 586 | 568 | 571 | 275,000 |
| 1996/08/22 | 596 | 603 | 575 | 576 | 1,185,000 |
| 1996/08/21 | 559 | 599 | 558 | 586 | 883,000 |
| 1996/08/20 | 552 | 557 | 545 | 548 | 516,000 |
| 1996/08/19 | 529 | 555 | 529 | 550 | 872,000 |
| 1996/08/16 | 519 | 531 | 517 | 530 | 359,000 |
| 1996/08/15 | 509 | 519 | 506 | 519 | 271,000 |
| 1996/08/14 | 520 | 520 | 500 | 506 | 514,000 |
| 1996/08/13 | 485 | 510 | 485 | 510 | 862,000 |
| 1996/08/12 | 473 | 489 | 473 | 487 | 359,000 |
| 1996/08/09 | 493 | 495 | 470 | 477 | 1,820,000 |
| 1996/08/08 | 500 | 505 | 491 | 492 | 902,000 |
| 1996/08/07 | 519 | 524 | 497 | 497 | 785,000 |
| 1996/08/06 | 516 | 525 | 511 | 518 | 729,000 |
| 1996/08/05 | 532 | 535 | 514 | 518 | 1,059,000 |
| 1996/08/02 | 549 | 549 | 523 | 526 | 884,000 |
| 1996/08/01 | 531 | 547 | 528 | 536 | 790,000 |
| 1996/07/31 | 540 | 550 | 528 | 528 | 945,000 |
| 1996/07/30 | 564 | 564 | 528 | 535 | 1,584,000 |
| 1996/07/29 | 611 | 611 | 565 | 565 | 925,000 |
| 1996/07/26 | 625 | 625 | 600 | 602 | 465,000 |
| 1996/07/25 | 620 | 621 | 601 | 615 | 692,000 |
| 1996/07/24 | 627 | 628 | 610 | 610 | 636,000 |
| 1996/07/23 | 634 | 636 | 624 | 635 | 442,000 |
| 1996/07/22 | 661 | 661 | 641 | 641 | 260,000 |
| 1996/07/19 | 663 | 667 | 661 | 661 | 163,000 |
| 1996/07/18 | 663 | 664 | 652 | 662 | 160,000 |
| 1996/07/17 | 678 | 678 | 660 | 661 | 258,000 |
| 1996/07/16 | 670 | 675 | 665 | 670 | 189,000 |
| 1996/07/15 | 675 | 680 | 671 | 680 | 290,000 |
| 1996/07/12 | 664 | 678 | 664 | 677 | 279,000 |
| 1996/07/11 | 675 | 678 | 673 | 674 | 153,000 |
| 1996/07/10 | 681 | 683 | 675 | 675 | 127,000 |
| 1996/07/09 | 687 | 687 | 676 | 679 | 100,000 |
| 1996/07/08 | 679 | 679 | 670 | 677 | 236,000 |
| 1996/07/05 | 696 | 696 | 686 | 689 | 116,000 |
| 1996/07/04 | 692 | 692 | 685 | 686 | 89,000 |
| 1996/07/03 | 684 | 696 | 680 | 683 | 140,000 |
| 1996/07/02 | 700 | 700 | 683 | 684 | 123,000 |
| 1996/07/01 | 707 | 707 | 695 | 700 | 276,000 |
| 1996/06/28 | 698 | 700 | 690 | 699 | 225,000 |
| 1996/06/27 | 697 | 697 | 691 | 693 | 129,000 |
| 1996/06/26 | 685 | 698 | 685 | 697 | 134,000 |
| 1996/06/25 | 687 | 699 | 687 | 688 | 157,000 |
| 1996/06/24 | 695 | 695 | 685 | 687 | 172,000 |
| 1996/06/21 | 698 | 700 | 685 | 685 | 323,000 |
| 1996/06/20 | 680 | 694 | 670 | 694 | 135,000 |
| 1996/06/19 | 690 | 695 | 676 | 694 | 216,000 |
| 1996/06/18 | 700 | 700 | 683 | 691 | 284,000 |
| 1996/06/17 | 696 | 704 | 689 | 694 | 421,000 |
| 1996/06/14 | 690 | 703 | 683 | 696 | 1,916,000 |
| 1996/06/13 | 689 | 690 | 664 | 670 | 434,000 |
| 1996/06/12 | 658 | 669 | 658 | 669 | 467,000 |
| 1996/06/11 | 649 | 654 | 638 | 649 | 441,000 |
| 1996/06/10 | 666 | 670 | 640 | 642 | 561,000 |
| 1996/06/07 | 700 | 700 | 647 | 663 | 1,010,000 |
| 1996/06/06 | 712 | 720 | 695 | 695 | 317,000 |
| 1996/06/05 | 713 | 716 | 708 | 712 | 144,000 |
| 1996/06/04 | 702 | 715 | 702 | 715 | 401,000 |
| 1996/06/03 | 723 | 723 | 700 | 700 | 707,000 |
| 1996/05/31 | 730 | 735 | 723 | 727 | 222,000 |
| 1996/05/30 | 729 | 735 | 720 | 720 | 301,000 |
| 1996/05/29 | 736 | 736 | 729 | 730 | 236,000 |
| 1996/05/28 | 732 | 740 | 732 | 736 | 184,000 |
| 1996/05/27 | 735 | 745 | 730 | 732 | 370,000 |
| 1996/05/24 | 735 | 746 | 735 | 745 | 149,000 |
| 1996/05/23 | 735 | 739 | 727 | 730 | 171,000 |
| 1996/05/22 | 736 | 747 | 727 | 735 | 180,000 |
| 1996/05/21 | 729 | 748 | 729 | 735 | 191,000 |
| 1996/05/20 | 736 | 750 | 726 | 726 | 374,000 |
| 1996/05/17 | 720 | 736 | 715 | 726 | 255,000 |
| 1996/05/16 | 745 | 745 | 732 | 739 | 273,000 |
| 1996/05/15 | 713 | 747 | 713 | 745 | 501,000 |
| 1996/05/14 | 720 | 722 | 707 | 712 | 560,000 |
| 1996/05/13 | 731 | 738 | 722 | 722 | 323,000 |
| 1996/05/10 | 741 | 743 | 735 | 735 | 447,000 |
| 1996/05/09 | 750 | 750 | 740 | 743 | 256,000 |
| 1996/05/08 | 747 | 749 | 740 | 749 | 406,000 |
| 1996/05/07 | 753 | 757 | 750 | 750 | 268,000 |
| 1996/05/02 | 753 | 757 | 750 | 757 | 476,000 |
| 1996/05/01 | 758 | 764 | 753 | 753 | 476,000 |
| 1996/04/30 | 753 | 775 | 753 | 756 | 364,000 |
| 1996/04/26 | 770 | 771 | 763 | 763 | 281,000 |
| 1996/04/25 | 771 | 778 | 771 | 771 | 330,000 |
| 1996/04/24 | 772 | 780 | 771 | 771 | 268,000 |
| 1996/04/23 | 774 | 780 | 770 | 772 | 400,000 |
| 1996/04/22 | 776 | 776 | 770 | 774 | 368,000 |
| 1996/04/19 | 779 | 780 | 771 | 774 | 184,000 |
| 1996/04/18 | 782 | 782 | 770 | 780 | 210,000 |
| 1996/04/17 | 790 | 800 | 786 | 786 | 426,000 |
| 1996/04/16 | 815 | 815 | 787 | 787 | 658,000 |
| 1996/04/15 | 813 | 817 | 801 | 805 | 628,000 |
| 1996/04/12 | 762 | 800 | 760 | 794 | 983,000 |
| 1996/04/11 | 765 | 767 | 757 | 762 | 553,000 |
| 1996/04/10 | 773 | 773 | 765 | 768 | 606,000 |
| 1996/04/09 | 780 | 780 | 770 | 777 | 306,000 |
| 1996/04/08 | 770 | 780 | 765 | 780 | 232,000 |
| 1996/04/05 | 775 | 780 | 768 | 777 | 276,000 |
| 1996/04/04 | 775 | 790 | 766 | 770 | 236,000 |
| 1996/04/03 | 785 | 785 | 765 | 775 | 550,000 |
| 1996/04/02 | 798 | 800 | 780 | 781 | 417,000 |
| 1996/04/01 | 814 | 820 | 796 | 797 | 482,000 |
| 1996/03/29 | 810 | 825 | 800 | 809 | 436,000 |
| 1996/03/28 | 818 | 830 | 805 | 806 | 769,000 |
| 1996/03/27 | 788 | 819 | 782 | 815 | 780,000 |
| 1996/03/26 | 780 | 792 | 773 | 792 | 756,000 |
| 1996/03/25 | 774 | 780 | 760 | 780 | 711,000 |
| 1996/03/22 | 784 | 784 | 760 | 764 | 476,000 |
| 1996/03/21 | 769 | 775 | 760 | 774 | 415,000 |
| 1996/03/19 | 768 | 768 | 759 | 765 | 354,000 |
| 1996/03/18 | 769 | 769 | 753 | 760 | 200,000 |
| 1996/03/15 | 751 | 765 | 751 | 753 | 631,000 |
| 1996/03/14 | 750 | 761 | 750 | 755 | 430,000 |
| 1996/03/13 | 758 | 760 | 750 | 750 | 664,000 |
| 1996/03/12 | 768 | 780 | 760 | 763 | 336,000 |
| 1996/03/11 | 752 | 770 | 752 | 758 | 722,000 |
| 1996/03/08 | 778 | 795 | 760 | 772 | 4,180,000 |
| 1996/03/07 | 750 | 756 | 741 | 749 | 785,000 |
| 1996/03/06 | 770 | 770 | 746 | 759 | 1,270,000 |
| 1996/03/05 | 765 | 782 | 765 | 770 | 711,000 |
| 1996/03/04 | 791 | 791 | 760 | 769 | 1,978,000 |
| 1996/03/01 | 811 | 813 | 785 | 791 | 1,476,000 |
| 1996/02/29 | 811 | 818 | 802 | 816 | 800,000 |
| 1996/02/28 | 815 | 830 | 802 | 804 | 1,047,000 |
| 1996/02/27 | 846 | 846 | 806 | 811 | 1,707,000 |
| 1996/02/26 | 797 | 849 | 795 | 849 | 879,000 |
| 1996/02/23 | 826 | 829 | 796 | 796 | 1,083,000 |
| 1996/02/22 | 817 | 829 | 805 | 816 | 893,000 |
| 1996/02/21 | 826 | 843 | 801 | 807 | 1,700,000 |
| 1996/02/20 | 804 | 840 | 790 | 830 | 2,464,000 |
| 1996/02/19 | 828 | 835 | 796 | 805 | 1,925,000 |
| 1996/02/16 | 770 | 825 | 761 | 820 | 6,252,000 |
| 1996/02/15 | 840 | 840 | 777 | 779 | 4,260,000 |
| 1996/02/14 | 832 | 878 | 805 | 830 | 6,250,000 |
| 1996/02/13 | 860 | 873 | 822 | 822 | 5,629,000 |
| 1996/02/09 | 950 | 971 | 855 | 922 | 11,592,000 |
| 1996/02/08 | 1,050 | 1,080 | 1,000 | 1,010 | 6,482,000 |
| 1996/02/07 | 1,150 | 1,150 | 1,070 | 1,070 | 4,830,000 |
| 1996/02/06 | 1,090 | 1,150 | 1,060 | 1,150 | 7,887,000 |
| 1996/02/05 | 1,120 | 1,170 | 1,110 | 1,110 | 13,339,000 |
| 1996/02/02 | 948 | 1,020 | 939 | 1,020 | 16,761,000 |
| 1996/02/01 | 853 | 926 | 853 | 920 | 11,052,000 |
| 1996/01/31 | 850 | 892 | 830 | 849 | 5,201,000 |
| 1996/01/30 | 880 | 910 | 845 | 850 | 8,754,000 |
| 1996/01/29 | 840 | 870 | 825 | 870 | 11,104,000 |
| 1996/01/26 | 704 | 782 | 704 | 770 | 19,676,000 |
| 1996/01/25 | 604 | 694 | 595 | 694 | 13,694,000 |
| 1996/01/24 | 564 | 594 | 561 | 594 | 1,620,000 |
| 1996/01/23 | 547 | 589 | 544 | 567 | 960,000 |
| 1996/01/22 | 551 | 551 | 541 | 549 | 120,000 |
| 1996/01/19 | 550 | 553 | 541 | 541 | 253,000 |
| 1996/01/18 | 548 | 556 | 540 | 549 | 283,000 |
| 1996/01/17 | 575 | 575 | 550 | 558 | 256,000 |
| 1996/01/16 | 570 | 571 | 553 | 570 | 207,000 |
| 1996/01/12 | 575 | 575 | 561 | 561 | 526,000 |
| 1996/01/11 | 555 | 560 | 546 | 559 | 293,000 |
| 1996/01/10 | 570 | 577 | 558 | 565 | 613,000 |
| 1996/01/09 | 570 | 580 | 560 | 569 | 804,000 |
| 1996/01/08 | 560 | 569 | 549 | 566 | 498,000 |
| 1996/01/05 | 545 | 552 | 535 | 552 | 374,000 |
| 1996/01/04 | 550 | 554 | 542 | 545 | 226,000 |