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 |
|---|---|---|---|---|---|
| 2005/12/30 | 322 | 325 | 319 | 325 | 363,000 |
| 2005/12/29 | 324 | 324 | 320 | 321 | 558,000 |
| 2005/12/28 | 315 | 318 | 315 | 317 | 297,000 |
| 2005/12/27 | 320 | 320 | 315 | 317 | 429,000 |
| 2005/12/26 | 322 | 322 | 317 | 319 | 447,000 |
| 2005/12/22 | 323 | 325 | 318 | 319 | 644,000 |
| 2005/12/21 | 321 | 325 | 320 | 325 | 559,000 |
| 2005/12/20 | 319 | 323 | 316 | 322 | 545,000 |
| 2005/12/19 | 317 | 320 | 317 | 319 | 462,000 |
| 2005/12/16 | 323 | 326 | 318 | 320 | 1,095,000 |
| 2005/12/15 | 333 | 334 | 326 | 327 | 1,482,000 |
| 2005/12/14 | 327 | 336 | 324 | 334 | 2,453,000 |
| 2005/12/13 | 327 | 327 | 322 | 324 | 648,000 |
| 2005/12/12 | 328 | 329 | 321 | 327 | 1,269,000 |
| 2005/12/09 | 313 | 320 | 312 | 316 | 1,679,000 |
| 2005/12/08 | 325 | 328 | 314 | 315 | 1,713,000 |
| 2005/12/07 | 319 | 323 | 318 | 320 | 1,199,000 |
| 2005/12/06 | 315 | 330 | 315 | 320 | 4,829,000 |
| 2005/12/05 | 306 | 313 | 304 | 310 | 1,730,000 |
| 2005/12/02 | 305 | 308 | 301 | 305 | 1,738,000 |
| 2005/12/01 | 304 | 306 | 301 | 303 | 1,349,000 |
| 2005/11/30 | 300 | 304 | 299 | 300 | 1,369,000 |
| 2005/11/29 | 292 | 298 | 291 | 297 | 918,000 |
| 2005/11/28 | 290 | 292 | 288 | 290 | 391,000 |
| 2005/11/25 | 290 | 292 | 289 | 292 | 354,000 |
| 2005/11/24 | 296 | 297 | 290 | 290 | 599,000 |
| 2005/11/22 | 291 | 295 | 291 | 295 | 424,000 |
| 2005/11/21 | 297 | 297 | 290 | 290 | 784,000 |
| 2005/11/18 | 298 | 300 | 294 | 295 | 811,000 |
| 2005/11/17 | 293 | 295 | 291 | 295 | 564,000 |
| 2005/11/16 | 288 | 289 | 285 | 288 | 600,000 |
| 2005/11/15 | 294 | 296 | 288 | 292 | 598,000 |
| 2005/11/14 | 300 | 302 | 294 | 294 | 503,000 |
| 2005/11/11 | 296 | 299 | 294 | 297 | 673,000 |
| 2005/11/10 | 299 | 301 | 294 | 296 | 821,000 |
| 2005/11/09 | 298 | 307 | 295 | 302 | 1,412,000 |
| 2005/11/08 | 303 | 305 | 298 | 299 | 1,848,000 |
| 2005/11/07 | 283 | 308 | 283 | 307 | 5,047,000 |
| 2005/11/04 | 280 | 283 | 278 | 281 | 1,153,000 |
| 2005/11/02 | 280 | 280 | 277 | 280 | 642,000 |
| 2005/11/01 | 281 | 281 | 279 | 279 | 410,000 |
| 2005/10/31 | 278 | 281 | 277 | 279 | 1,046,000 |
| 2005/10/28 | 276 | 277 | 273 | 274 | 733,000 |
| 2005/10/27 | 276 | 282 | 274 | 278 | 2,138,000 |
| 2005/10/26 | 269 | 277 | 268 | 276 | 2,934,000 |
| 2005/10/25 | 269 | 270 | 268 | 270 | 782,000 |
| 2005/10/24 | 267 | 269 | 266 | 266 | 222,000 |
| 2005/10/21 | 265 | 268 | 263 | 267 | 348,000 |
| 2005/10/20 | 267 | 268 | 265 | 267 | 425,000 |
| 2005/10/19 | 265 | 266 | 262 | 264 | 607,000 |
| 2005/10/18 | 266 | 268 | 264 | 266 | 570,000 |
| 2005/10/17 | 267 | 269 | 265 | 265 | 437,000 |
| 2005/10/14 | 270 | 270 | 266 | 266 | 297,000 |
| 2005/10/13 | 270 | 270 | 268 | 269 | 363,000 |
| 2005/10/12 | 271 | 272 | 269 | 271 | 727,000 |
| 2005/10/11 | 266 | 270 | 265 | 270 | 480,000 |
| 2005/10/07 | 262 | 266 | 262 | 263 | 474,000 |
| 2005/10/06 | 265 | 266 | 262 | 262 | 687,000 |
| 2005/10/05 | 270 | 271 | 267 | 267 | 572,000 |
| 2005/10/04 | 270 | 273 | 270 | 271 | 624,000 |
| 2005/10/03 | 269 | 272 | 267 | 270 | 1,040,000 |
| 2005/09/30 | 281 | 282 | 274 | 274 | 980,000 |
| 2005/09/29 | 284 | 285 | 279 | 281 | 2,421,000 |
| 2005/09/28 | 267 | 280 | 266 | 278 | 6,250,000 |
| 2005/09/27 | 261 | 265 | 260 | 263 | 2,539,000 |
| 2005/09/26 | 260 | 260 | 257 | 259 | 1,493,000 |
| 2005/09/22 | 259 | 260 | 257 | 258 | 1,048,000 |
| 2005/09/21 | 267 | 267 | 258 | 260 | 1,797,000 |
| 2005/09/20 | 265 | 266 | 264 | 266 | 1,222,000 |
| 2005/09/16 | 260 | 263 | 259 | 262 | 1,499,000 |
| 2005/09/15 | 256 | 260 | 255 | 259 | 888,000 |
| 2005/09/14 | 254 | 257 | 254 | 256 | 748,000 |
| 2005/09/13 | 253 | 255 | 253 | 253 | 598,000 |
| 2005/09/12 | 256 | 257 | 253 | 253 | 459,000 |
| 2005/09/09 | 253 | 255 | 253 | 255 | 768,000 |
| 2005/09/08 | 256 | 257 | 253 | 253 | 415,000 |
| 2005/09/07 | 257 | 257 | 255 | 256 | 333,000 |
| 2005/09/06 | 257 | 257 | 255 | 255 | 666,000 |
| 2005/09/05 | 256 | 257 | 255 | 255 | 520,000 |
| 2005/09/02 | 255 | 257 | 254 | 255 | 490,000 |
| 2005/09/01 | 257 | 257 | 254 | 255 | 477,000 |
| 2005/08/31 | 257 | 257 | 254 | 256 | 458,000 |
| 2005/08/30 | 259 | 259 | 257 | 258 | 512,000 |
| 2005/08/29 | 260 | 260 | 258 | 258 | 333,000 |
| 2005/08/26 | 261 | 262 | 260 | 262 | 308,000 |
| 2005/08/25 | 263 | 264 | 261 | 262 | 423,000 |
| 2005/08/24 | 264 | 267 | 263 | 265 | 888,000 |
| 2005/08/23 | 265 | 268 | 263 | 268 | 1,319,000 |
| 2005/08/22 | 260 | 262 | 259 | 262 | 952,000 |
| 2005/08/19 | 259 | 259 | 256 | 258 | 312,000 |
| 2005/08/18 | 258 | 259 | 256 | 257 | 331,000 |
| 2005/08/17 | 256 | 259 | 256 | 257 | 653,000 |
| 2005/08/16 | 259 | 260 | 253 | 254 | 1,137,000 |
| 2005/08/15 | 254 | 259 | 253 | 256 | 1,232,000 |
| 2005/08/12 | 260 | 260 | 252 | 252 | 1,327,000 |
| 2005/08/11 | 262 | 265 | 258 | 260 | 1,261,000 |
| 2005/08/10 | 267 | 268 | 262 | 262 | 963,000 |
| 2005/08/09 | 260 | 265 | 259 | 262 | 769,000 |
| 2005/08/08 | 244 | 257 | 240 | 257 | 1,543,000 |
| 2005/08/05 | 260 | 260 | 251 | 252 | 1,067,000 |
| 2005/08/04 | 264 | 265 | 256 | 261 | 1,953,000 |
| 2005/08/03 | 270 | 270 | 265 | 265 | 1,408,000 |
| 2005/08/02 | 277 | 277 | 267 | 269 | 1,051,000 |
| 2005/08/01 | 280 | 280 | 278 | 279 | 625,000 |
| 2005/07/29 | 281 | 283 | 281 | 281 | 638,000 |
| 2005/07/28 | 283 | 288 | 281 | 281 | 2,508,000 |
| 2005/07/27 | 278 | 284 | 278 | 283 | 875,000 |
| 2005/07/26 | 278 | 281 | 278 | 279 | 684,000 |
| 2005/07/25 | 275 | 278 | 275 | 277 | 906,000 |
| 2005/07/22 | 276 | 278 | 275 | 278 | 546,000 |
| 2005/07/21 | 280 | 282 | 278 | 278 | 669,000 |
| 2005/07/20 | 278 | 281 | 277 | 279 | 848,000 |
| 2005/07/19 | 282 | 282 | 275 | 276 | 1,284,000 |
| 2005/07/15 | 288 | 289 | 283 | 283 | 862,000 |
| 2005/07/14 | 287 | 290 | 286 | 288 | 902,000 |
| 2005/07/13 | 283 | 287 | 282 | 287 | 620,000 |
| 2005/07/12 | 284 | 285 | 282 | 283 | 510,000 |
| 2005/07/11 | 283 | 283 | 280 | 281 | 664,000 |
| 2005/07/08 | 278 | 280 | 276 | 276 | 930,000 |
| 2005/07/07 | 275 | 280 | 275 | 280 | 1,541,000 |
| 2005/07/06 | 271 | 277 | 271 | 277 | 1,420,000 |
| 2005/07/05 | 271 | 273 | 268 | 269 | 1,183,000 |
| 2005/07/04 | 268 | 271 | 267 | 270 | 934,000 |
| 2005/07/01 | 265 | 269 | 265 | 269 | 765,000 |
| 2005/06/30 | 267 | 268 | 265 | 266 | 534,000 |
| 2005/06/29 | 268 | 268 | 265 | 267 | 484,000 |
| 2005/06/28 | 262 | 268 | 262 | 268 | 670,000 |
| 2005/06/27 | 260 | 262 | 259 | 261 | 463,000 |
| 2005/06/24 | 261 | 265 | 260 | 264 | 427,000 |
| 2005/06/23 | 267 | 267 | 264 | 264 | 484,000 |
| 2005/06/22 | 267 | 268 | 265 | 267 | 457,000 |
| 2005/06/21 | 264 | 269 | 264 | 267 | 704,000 |
| 2005/06/20 | 264 | 266 | 263 | 265 | 400,000 |
| 2005/06/17 | 265 | 266 | 263 | 264 | 502,000 |
| 2005/06/16 | 268 | 271 | 261 | 264 | 1,895,000 |
| 2005/06/15 | 258 | 268 | 258 | 266 | 1,426,000 |
| 2005/06/14 | 259 | 259 | 256 | 258 | 383,000 |
| 2005/06/13 | 259 | 260 | 257 | 257 | 424,000 |
| 2005/06/10 | 258 | 262 | 257 | 258 | 1,446,000 |
| 2005/06/09 | 263 | 265 | 255 | 256 | 1,514,000 |
| 2005/06/08 | 254 | 263 | 254 | 262 | 2,647,000 |
| 2005/06/07 | 256 | 256 | 253 | 255 | 413,000 |
| 2005/06/06 | 255 | 256 | 252 | 254 | 401,000 |
| 2005/06/03 | 254 | 255 | 250 | 255 | 888,000 |
| 2005/06/02 | 256 | 257 | 251 | 251 | 500,000 |
| 2005/06/01 | 253 | 257 | 252 | 256 | 727,000 |
| 2005/05/31 | 254 | 255 | 252 | 255 | 533,000 |
| 2005/05/30 | 248 | 254 | 248 | 254 | 885,000 |
| 2005/05/27 | 245 | 249 | 245 | 247 | 407,000 |
| 2005/05/26 | 242 | 245 | 241 | 243 | 665,000 |
| 2005/05/25 | 249 | 250 | 238 | 242 | 682,000 |
| 2005/05/24 | 254 | 257 | 248 | 249 | 2,210,000 |
| 2005/05/23 | 250 | 253 | 249 | 252 | 924,000 |
| 2005/05/20 | 247 | 251 | 245 | 249 | 1,033,000 |
| 2005/05/19 | 242 | 247 | 240 | 245 | 732,000 |
| 2005/05/18 | 233 | 241 | 233 | 238 | 726,000 |
| 2005/05/17 | 244 | 247 | 230 | 231 | 1,310,000 |
| 2005/05/16 | 248 | 251 | 243 | 243 | 1,179,000 |
| 2005/05/13 | 249 | 254 | 249 | 249 | 1,928,000 |
| 2005/05/12 | 247 | 251 | 245 | 250 | 1,594,000 |
| 2005/05/11 | 245 | 248 | 242 | 248 | 981,000 |
| 2005/05/10 | 248 | 249 | 246 | 248 | 1,157,000 |
| 2005/05/09 | 242 | 248 | 240 | 248 | 1,851,000 |
| 2005/05/06 | 239 | 240 | 238 | 239 | 358,000 |
| 2005/05/02 | 236 | 238 | 235 | 236 | 248,000 |
| 2005/04/28 | 234 | 237 | 233 | 234 | 670,000 |
| 2005/04/27 | 230 | 233 | 230 | 233 | 328,000 |
| 2005/04/26 | 234 | 235 | 232 | 234 | 718,000 |
| 2005/04/25 | 228 | 232 | 227 | 231 | 766,000 |
| 2005/04/22 | 230 | 231 | 227 | 228 | 811,000 |
| 2005/04/21 | 217 | 226 | 216 | 226 | 1,240,000 |
| 2005/04/20 | 222 | 226 | 220 | 226 | 902,000 |
| 2005/04/19 | 217 | 219 | 215 | 218 | 580,000 |
| 2005/04/18 | 212 | 216 | 211 | 212 | 1,204,000 |
| 2005/04/15 | 223 | 224 | 220 | 222 | 784,000 |
| 2005/04/14 | 227 | 228 | 223 | 227 | 692,000 |
| 2005/04/13 | 232 | 233 | 228 | 231 | 538,000 |
| 2005/04/12 | 237 | 238 | 232 | 233 | 472,000 |
| 2005/04/11 | 238 | 239 | 236 | 237 | 1,114,000 |
| 2005/04/08 | 233 | 244 | 233 | 239 | 7,397,000 |
| 2005/04/07 | 233 | 233 | 231 | 231 | 265,000 |
| 2005/04/06 | 235 | 235 | 232 | 233 | 391,000 |
| 2005/04/05 | 234 | 234 | 231 | 233 | 617,000 |
| 2005/04/04 | 232 | 234 | 230 | 234 | 580,000 |
| 2005/04/01 | 234 | 235 | 229 | 230 | 809,000 |
| 2005/03/31 | 231 | 231 | 227 | 229 | 627,000 |
| 2005/03/30 | 228 | 230 | 221 | 225 | 816,000 |
| 2005/03/29 | 235 | 236 | 229 | 229 | 783,000 |
| 2005/03/28 | 233 | 238 | 228 | 236 | 588,000 |
| 2005/03/25 | 244 | 245 | 241 | 242 | 1,002,000 |
| 2005/03/24 | 244 | 250 | 244 | 247 | 2,531,000 |
| 2005/03/23 | 243 | 244 | 241 | 244 | 1,150,000 |
| 2005/03/22 | 243 | 247 | 241 | 244 | 2,401,000 |
| 2005/03/18 | 234 | 238 | 234 | 238 | 1,277,000 |
| 2005/03/17 | 232 | 235 | 232 | 233 | 504,000 |
| 2005/03/16 | 232 | 235 | 230 | 234 | 688,000 |
| 2005/03/15 | 236 | 236 | 232 | 232 | 730,000 |
| 2005/03/14 | 233 | 235 | 232 | 234 | 760,000 |
| 2005/03/11 | 234 | 234 | 231 | 232 | 508,000 |
| 2005/03/10 | 233 | 235 | 231 | 232 | 699,000 |
| 2005/03/09 | 235 | 237 | 234 | 235 | 741,000 |
| 2005/03/08 | 235 | 237 | 233 | 234 | 816,000 |
| 2005/03/07 | 234 | 239 | 233 | 236 | 1,439,000 |
| 2005/03/04 | 233 | 233 | 231 | 231 | 1,045,000 |
| 2005/03/03 | 229 | 232 | 229 | 231 | 1,391,000 |
| 2005/03/02 | 232 | 232 | 228 | 229 | 1,232,000 |
| 2005/03/01 | 225 | 231 | 225 | 230 | 2,304,000 |
| 2005/02/28 | 223 | 225 | 222 | 225 | 700,000 |
| 2005/02/25 | 223 | 223 | 221 | 222 | 398,000 |
| 2005/02/24 | 219 | 223 | 219 | 222 | 484,000 |
| 2005/02/23 | 220 | 220 | 219 | 219 | 355,000 |
| 2005/02/22 | 223 | 223 | 221 | 221 | 322,000 |
| 2005/02/21 | 221 | 223 | 219 | 221 | 481,000 |
| 2005/02/18 | 217 | 222 | 217 | 221 | 662,000 |
| 2005/02/17 | 217 | 221 | 216 | 218 | 498,000 |
| 2005/02/16 | 220 | 222 | 218 | 219 | 713,000 |
| 2005/02/15 | 225 | 226 | 222 | 222 | 878,000 |
| 2005/02/14 | 227 | 228 | 223 | 223 | 925,000 |
| 2005/02/10 | 223 | 226 | 221 | 226 | 1,758,000 |
| 2005/02/09 | 221 | 225 | 219 | 222 | 1,277,000 |
| 2005/02/08 | 221 | 221 | 218 | 219 | 1,403,000 |
| 2005/02/07 | 216 | 223 | 216 | 221 | 3,800,000 |
| 2005/02/04 | 215 | 217 | 212 | 213 | 1,765,000 |
| 2005/02/03 | 212 | 214 | 211 | 214 | 935,000 |
| 2005/02/02 | 209 | 212 | 208 | 211 | 664,000 |
| 2005/02/01 | 211 | 212 | 207 | 209 | 818,000 |
| 2005/01/31 | 206 | 215 | 206 | 212 | 2,149,000 |
| 2005/01/28 | 203 | 205 | 203 | 204 | 307,000 |
| 2005/01/27 | 204 | 205 | 204 | 204 | 175,000 |
| 2005/01/26 | 205 | 205 | 203 | 204 | 353,000 |
| 2005/01/25 | 203 | 205 | 203 | 205 | 368,000 |
| 2005/01/24 | 205 | 205 | 203 | 204 | 111,000 |
| 2005/01/21 | 203 | 205 | 203 | 204 | 339,000 |
| 2005/01/20 | 204 | 205 | 203 | 204 | 398,000 |
| 2005/01/19 | 206 | 207 | 204 | 204 | 257,000 |
| 2005/01/18 | 207 | 207 | 205 | 205 | 363,000 |
| 2005/01/17 | 207 | 208 | 206 | 206 | 483,000 |
| 2005/01/14 | 204 | 206 | 203 | 206 | 467,000 |
| 2005/01/13 | 206 | 207 | 205 | 206 | 909,000 |
| 2005/01/12 | 208 | 209 | 205 | 206 | 671,000 |
| 2005/01/11 | 205 | 210 | 205 | 209 | 1,599,000 |
| 2005/01/07 | 205 | 206 | 204 | 204 | 561,000 |
| 2005/01/06 | 202 | 205 | 202 | 205 | 738,000 |
| 2005/01/05 | 203 | 204 | 202 | 203 | 348,000 |
| 2005/01/04 | 203 | 204 | 202 | 204 | 294,000 |