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 |
|---|---|---|---|---|---|
| 2006/12/29 | 250 | 253 | 250 | 252 | 237,000 |
| 2006/12/28 | 249 | 251 | 248 | 250 | 509,000 |
| 2006/12/27 | 248 | 250 | 247 | 247 | 305,000 |
| 2006/12/26 | 248 | 248 | 244 | 248 | 421,000 |
| 2006/12/25 | 250 | 250 | 248 | 248 | 282,000 |
| 2006/12/22 | 253 | 253 | 250 | 250 | 356,000 |
| 2006/12/21 | 255 | 258 | 253 | 254 | 612,000 |
| 2006/12/20 | 249 | 254 | 248 | 253 | 599,000 |
| 2006/12/19 | 251 | 251 | 248 | 248 | 401,000 |
| 2006/12/18 | 252 | 253 | 249 | 251 | 380,000 |
| 2006/12/15 | 251 | 253 | 250 | 251 | 464,000 |
| 2006/12/14 | 249 | 254 | 248 | 250 | 770,000 |
| 2006/12/13 | 255 | 255 | 249 | 249 | 1,121,000 |
| 2006/12/12 | 272 | 273 | 253 | 258 | 5,063,000 |
| 2006/12/11 | 242 | 263 | 242 | 262 | 2,748,000 |
| 2006/12/08 | 243 | 244 | 242 | 243 | 384,000 |
| 2006/12/07 | 241 | 242 | 241 | 242 | 234,000 |
| 2006/12/06 | 237 | 242 | 237 | 242 | 464,000 |
| 2006/12/05 | 240 | 242 | 238 | 238 | 292,000 |
| 2006/12/04 | 239 | 240 | 238 | 239 | 417,000 |
| 2006/12/01 | 233 | 237 | 232 | 237 | 513,000 |
| 2006/11/30 | 234 | 234 | 231 | 233 | 483,000 |
| 2006/11/29 | 233 | 233 | 231 | 232 | 470,000 |
| 2006/11/28 | 232 | 233 | 228 | 231 | 390,000 |
| 2006/11/27 | 228 | 234 | 228 | 234 | 721,000 |
| 2006/11/24 | 228 | 229 | 226 | 228 | 275,000 |
| 2006/11/22 | 221 | 229 | 221 | 229 | 602,000 |
| 2006/11/21 | 234 | 234 | 229 | 229 | 390,000 |
| 2006/11/20 | 238 | 238 | 233 | 234 | 352,000 |
| 2006/11/17 | 236 | 243 | 235 | 238 | 712,000 |
| 2006/11/16 | 237 | 246 | 235 | 235 | 1,136,000 |
| 2006/11/15 | 243 | 243 | 237 | 238 | 203,000 |
| 2006/11/14 | 238 | 241 | 237 | 240 | 292,000 |
| 2006/11/13 | 239 | 239 | 235 | 237 | 376,000 |
| 2006/11/10 | 242 | 242 | 239 | 239 | 274,000 |
| 2006/11/09 | 242 | 244 | 242 | 242 | 187,000 |
| 2006/11/08 | 244 | 245 | 242 | 242 | 216,000 |
| 2006/11/07 | 247 | 247 | 244 | 244 | 118,000 |
| 2006/11/06 | 245 | 245 | 243 | 244 | 116,000 |
| 2006/11/02 | 244 | 245 | 243 | 245 | 202,000 |
| 2006/11/01 | 243 | 245 | 243 | 244 | 157,000 |
| 2006/10/31 | 245 | 246 | 244 | 245 | 382,000 |
| 2006/10/30 | 248 | 249 | 245 | 245 | 350,000 |
| 2006/10/27 | 250 | 251 | 248 | 248 | 181,000 |
| 2006/10/26 | 249 | 250 | 248 | 250 | 175,000 |
| 2006/10/25 | 250 | 251 | 248 | 249 | 343,000 |
| 2006/10/24 | 252 | 252 | 249 | 249 | 305,000 |
| 2006/10/23 | 250 | 251 | 249 | 251 | 463,000 |
| 2006/10/20 | 249 | 250 | 248 | 249 | 488,000 |
| 2006/10/19 | 253 | 253 | 248 | 248 | 821,000 |
| 2006/10/18 | 250 | 253 | 247 | 252 | 318,000 |
| 2006/10/17 | 257 | 257 | 249 | 249 | 474,000 |
| 2006/10/16 | 250 | 254 | 250 | 252 | 484,000 |
| 2006/10/13 | 246 | 247 | 244 | 247 | 392,000 |
| 2006/10/12 | 240 | 243 | 237 | 243 | 731,000 |
| 2006/10/11 | 245 | 247 | 240 | 240 | 794,000 |
| 2006/10/10 | 248 | 248 | 245 | 246 | 634,000 |
| 2006/10/06 | 257 | 257 | 251 | 252 | 786,000 |
| 2006/10/05 | 256 | 258 | 256 | 256 | 330,000 |
| 2006/10/04 | 262 | 262 | 254 | 254 | 867,000 |
| 2006/10/03 | 262 | 264 | 259 | 259 | 789,000 |
| 2006/10/02 | 261 | 262 | 256 | 260 | 1,630,000 |
| 2006/09/29 | 268 | 268 | 265 | 266 | 455,000 |
| 2006/09/28 | 266 | 266 | 263 | 266 | 501,000 |
| 2006/09/27 | 271 | 272 | 264 | 264 | 1,116,000 |
| 2006/09/26 | 277 | 277 | 272 | 272 | 97,000 |
| 2006/09/25 | 275 | 276 | 271 | 273 | 226,000 |
| 2006/09/22 | 276 | 276 | 274 | 274 | 159,000 |
| 2006/09/21 | 279 | 279 | 274 | 276 | 270,000 |
| 2006/09/20 | 278 | 279 | 276 | 277 | 204,000 |
| 2006/09/19 | 279 | 280 | 277 | 279 | 168,000 |
| 2006/09/15 | 279 | 279 | 276 | 277 | 146,000 |
| 2006/09/14 | 279 | 279 | 276 | 278 | 132,000 |
| 2006/09/13 | 283 | 283 | 274 | 276 | 344,000 |
| 2006/09/12 | 285 | 285 | 280 | 280 | 283,000 |
| 2006/09/11 | 289 | 289 | 284 | 284 | 284,000 |
| 2006/09/08 | 285 | 288 | 284 | 286 | 377,000 |
| 2006/09/07 | 288 | 289 | 285 | 285 | 253,000 |
| 2006/09/06 | 292 | 293 | 289 | 290 | 500,000 |
| 2006/09/05 | 289 | 291 | 289 | 290 | 570,000 |
| 2006/09/04 | 287 | 288 | 286 | 287 | 264,000 |
| 2006/09/01 | 286 | 286 | 284 | 286 | 184,000 |
| 2006/08/31 | 286 | 287 | 284 | 284 | 409,000 |
| 2006/08/30 | 282 | 286 | 282 | 286 | 347,000 |
| 2006/08/29 | 283 | 285 | 280 | 281 | 324,000 |
| 2006/08/28 | 284 | 285 | 281 | 281 | 240,000 |
| 2006/08/25 | 285 | 288 | 284 | 285 | 253,000 |
| 2006/08/24 | 287 | 287 | 284 | 284 | 248,000 |
| 2006/08/23 | 287 | 289 | 286 | 288 | 289,000 |
| 2006/08/22 | 288 | 290 | 285 | 287 | 472,000 |
| 2006/08/21 | 295 | 295 | 286 | 288 | 883,000 |
| 2006/08/18 | 283 | 289 | 281 | 288 | 837,000 |
| 2006/08/17 | 283 | 285 | 282 | 282 | 332,000 |
| 2006/08/16 | 283 | 284 | 281 | 282 | 401,000 |
| 2006/08/15 | 281 | 285 | 280 | 281 | 312,000 |
| 2006/08/14 | 277 | 281 | 277 | 281 | 169,000 |
| 2006/08/11 | 280 | 282 | 278 | 279 | 277,000 |
| 2006/08/10 | 280 | 280 | 277 | 280 | 353,000 |
| 2006/08/09 | 280 | 281 | 278 | 280 | 382,000 |
| 2006/08/08 | 277 | 283 | 275 | 283 | 304,000 |
| 2006/08/07 | 281 | 284 | 277 | 277 | 359,000 |
| 2006/08/04 | 283 | 285 | 277 | 284 | 844,000 |
| 2006/08/03 | 273 | 283 | 272 | 282 | 1,291,000 |
| 2006/08/02 | 272 | 272 | 270 | 272 | 420,000 |
| 2006/08/01 | 272 | 275 | 267 | 273 | 461,000 |
| 2006/07/31 | 270 | 277 | 270 | 272 | 906,000 |
| 2006/07/28 | 265 | 266 | 262 | 266 | 457,000 |
| 2006/07/27 | 265 | 268 | 263 | 266 | 262,000 |
| 2006/07/26 | 268 | 269 | 266 | 267 | 128,000 |
| 2006/07/25 | 270 | 271 | 268 | 269 | 186,000 |
| 2006/07/24 | 266 | 268 | 263 | 268 | 494,000 |
| 2006/07/21 | 270 | 272 | 268 | 269 | 291,000 |
| 2006/07/20 | 275 | 275 | 270 | 274 | 323,000 |
| 2006/07/19 | 270 | 272 | 264 | 267 | 414,000 |
| 2006/07/18 | 272 | 276 | 263 | 266 | 1,212,000 |
| 2006/07/14 | 281 | 283 | 276 | 277 | 538,000 |
| 2006/07/13 | 282 | 287 | 281 | 284 | 535,000 |
| 2006/07/12 | 283 | 286 | 282 | 284 | 840,000 |
| 2006/07/11 | 285 | 285 | 280 | 281 | 423,000 |
| 2006/07/10 | 282 | 285 | 280 | 285 | 345,000 |
| 2006/07/07 | 288 | 288 | 284 | 284 | 429,000 |
| 2006/07/06 | 285 | 286 | 283 | 285 | 437,000 |
| 2006/07/05 | 285 | 287 | 284 | 286 | 568,000 |
| 2006/07/04 | 287 | 288 | 285 | 288 | 802,000 |
| 2006/07/03 | 287 | 288 | 284 | 285 | 612,000 |
| 2006/06/30 | 289 | 290 | 286 | 286 | 399,000 |
| 2006/06/29 | 288 | 288 | 284 | 287 | 394,000 |
| 2006/06/28 | 289 | 289 | 286 | 288 | 327,000 |
| 2006/06/27 | 290 | 291 | 288 | 289 | 364,000 |
| 2006/06/26 | 292 | 293 | 288 | 288 | 407,000 |
| 2006/06/23 | 290 | 291 | 288 | 291 | 348,000 |
| 2006/06/22 | 290 | 292 | 288 | 292 | 427,000 |
| 2006/06/21 | 290 | 290 | 286 | 289 | 383,000 |
| 2006/06/20 | 292 | 293 | 286 | 288 | 490,000 |
| 2006/06/19 | 291 | 296 | 289 | 295 | 751,000 |
| 2006/06/16 | 296 | 297 | 290 | 291 | 613,000 |
| 2006/06/15 | 294 | 294 | 288 | 291 | 244,000 |
| 2006/06/14 | 284 | 293 | 281 | 289 | 485,000 |
| 2006/06/13 | 295 | 296 | 288 | 289 | 329,000 |
| 2006/06/12 | 290 | 299 | 288 | 298 | 897,000 |
| 2006/06/09 | 296 | 299 | 278 | 295 | 2,219,000 |
| 2006/06/08 | 299 | 299 | 282 | 286 | 1,926,000 |
| 2006/06/07 | 299 | 312 | 299 | 301 | 3,299,000 |
| 2006/06/06 | 285 | 297 | 284 | 294 | 1,201,000 |
| 2006/06/05 | 293 | 294 | 289 | 290 | 495,000 |
| 2006/06/02 | 291 | 292 | 282 | 292 | 1,227,000 |
| 2006/06/01 | 295 | 295 | 287 | 288 | 679,000 |
| 2006/05/31 | 291 | 295 | 286 | 287 | 1,512,000 |
| 2006/05/30 | 303 | 306 | 301 | 301 | 553,000 |
| 2006/05/29 | 307 | 312 | 302 | 303 | 864,000 |
| 2006/05/26 | 305 | 306 | 302 | 306 | 697,000 |
| 2006/05/25 | 305 | 305 | 301 | 301 | 784,000 |
| 2006/05/24 | 303 | 305 | 301 | 305 | 926,000 |
| 2006/05/23 | 309 | 312 | 300 | 300 | 1,207,000 |
| 2006/05/22 | 316 | 321 | 309 | 310 | 3,063,000 |
| 2006/05/19 | 309 | 310 | 305 | 308 | 1,109,000 |
| 2006/05/18 | 307 | 315 | 307 | 310 | 2,245,000 |
| 2006/05/17 | 306 | 315 | 303 | 315 | 2,581,000 |
| 2006/05/16 | 309 | 310 | 301 | 305 | 2,004,000 |
| 2006/05/15 | 295 | 311 | 295 | 310 | 5,202,000 |
| 2006/05/12 | 282 | 300 | 278 | 294 | 2,551,000 |
| 2006/05/11 | 286 | 292 | 285 | 285 | 302,000 |
| 2006/05/10 | 290 | 293 | 287 | 287 | 318,000 |
| 2006/05/09 | 295 | 295 | 290 | 292 | 272,000 |
| 2006/05/08 | 294 | 294 | 292 | 294 | 318,000 |
| 2006/05/02 | 285 | 290 | 285 | 290 | 369,000 |
| 2006/05/01 | 283 | 285 | 283 | 285 | 139,000 |
| 2006/04/28 | 285 | 286 | 280 | 283 | 481,000 |
| 2006/04/27 | 285 | 287 | 285 | 285 | 265,000 |
| 2006/04/26 | 286 | 286 | 283 | 286 | 221,000 |
| 2006/04/25 | 282 | 285 | 282 | 285 | 261,000 |
| 2006/04/24 | 287 | 287 | 281 | 282 | 472,000 |
| 2006/04/21 | 289 | 290 | 287 | 288 | 307,000 |
| 2006/04/20 | 291 | 291 | 287 | 289 | 310,000 |
| 2006/04/19 | 294 | 295 | 290 | 290 | 286,000 |
| 2006/04/18 | 288 | 292 | 285 | 292 | 362,000 |
| 2006/04/17 | 294 | 294 | 287 | 289 | 604,000 |
| 2006/04/14 | 295 | 296 | 293 | 294 | 247,000 |
| 2006/04/13 | 296 | 297 | 294 | 295 | 313,000 |
| 2006/04/12 | 299 | 299 | 295 | 296 | 472,000 |
| 2006/04/11 | 302 | 302 | 298 | 298 | 285,000 |
| 2006/04/10 | 299 | 300 | 297 | 300 | 410,000 |
| 2006/04/07 | 301 | 301 | 298 | 299 | 374,000 |
| 2006/04/06 | 302 | 304 | 300 | 301 | 613,000 |
| 2006/04/05 | 300 | 301 | 299 | 299 | 435,000 |
| 2006/04/04 | 300 | 300 | 298 | 299 | 452,000 |
| 2006/04/03 | 297 | 302 | 295 | 300 | 641,000 |
| 2006/03/31 | 303 | 303 | 300 | 302 | 328,000 |
| 2006/03/30 | 305 | 306 | 301 | 303 | 498,000 |
| 2006/03/29 | 304 | 305 | 301 | 303 | 604,000 |
| 2006/03/28 | 305 | 305 | 301 | 303 | 662,000 |
| 2006/03/27 | 311 | 313 | 309 | 311 | 646,000 |
| 2006/03/24 | 310 | 312 | 306 | 308 | 640,000 |
| 2006/03/23 | 314 | 316 | 310 | 310 | 692,000 |
| 2006/03/22 | 310 | 312 | 309 | 312 | 855,000 |
| 2006/03/20 | 304 | 314 | 304 | 311 | 2,022,000 |
| 2006/03/17 | 302 | 305 | 298 | 300 | 799,000 |
| 2006/03/16 | 302 | 306 | 300 | 302 | 474,000 |
| 2006/03/15 | 303 | 303 | 301 | 301 | 234,000 |
| 2006/03/14 | 299 | 304 | 299 | 302 | 431,000 |
| 2006/03/13 | 299 | 304 | 297 | 299 | 458,000 |
| 2006/03/10 | 293 | 298 | 293 | 294 | 529,000 |
| 2006/03/09 | 293 | 296 | 291 | 294 | 826,000 |
| 2006/03/08 | 292 | 296 | 289 | 292 | 459,000 |
| 2006/03/07 | 288 | 295 | 287 | 294 | 745,000 |
| 2006/03/06 | 281 | 295 | 281 | 295 | 803,000 |
| 2006/03/03 | 281 | 286 | 280 | 283 | 375,000 |
| 2006/03/02 | 287 | 287 | 283 | 283 | 445,000 |
| 2006/03/01 | 284 | 286 | 280 | 282 | 479,000 |
| 2006/02/28 | 291 | 291 | 285 | 289 | 674,000 |
| 2006/02/27 | 292 | 292 | 288 | 291 | 369,000 |
| 2006/02/24 | 288 | 290 | 287 | 290 | 409,000 |
| 2006/02/23 | 284 | 291 | 283 | 290 | 578,000 |
| 2006/02/22 | 276 | 280 | 275 | 278 | 450,000 |
| 2006/02/21 | 267 | 275 | 267 | 274 | 1,001,000 |
| 2006/02/20 | 278 | 278 | 266 | 266 | 1,107,000 |
| 2006/02/17 | 287 | 287 | 276 | 279 | 639,000 |
| 2006/02/16 | 291 | 292 | 283 | 283 | 533,000 |
| 2006/02/15 | 293 | 295 | 290 | 292 | 512,000 |
| 2006/02/14 | 287 | 291 | 276 | 288 | 1,372,000 |
| 2006/02/13 | 292 | 293 | 286 | 286 | 1,185,000 |
| 2006/02/10 | 304 | 305 | 292 | 297 | 1,878,000 |
| 2006/02/09 | 310 | 310 | 302 | 304 | 766,000 |
| 2006/02/08 | 311 | 312 | 306 | 306 | 1,057,000 |
| 2006/02/07 | 313 | 314 | 311 | 311 | 753,000 |
| 2006/02/06 | 312 | 313 | 308 | 311 | 978,000 |
| 2006/02/03 | 310 | 313 | 309 | 310 | 666,000 |
| 2006/02/02 | 312 | 313 | 311 | 312 | 590,000 |
| 2006/02/01 | 314 | 315 | 306 | 308 | 1,622,000 |
| 2006/01/31 | 324 | 324 | 312 | 314 | 1,486,000 |
| 2006/01/30 | 325 | 325 | 321 | 322 | 612,000 |
| 2006/01/27 | 314 | 319 | 311 | 318 | 948,000 |
| 2006/01/26 | 311 | 313 | 310 | 311 | 432,000 |
| 2006/01/25 | 308 | 308 | 305 | 306 | 411,000 |
| 2006/01/24 | 303 | 306 | 299 | 301 | 716,000 |
| 2006/01/23 | 294 | 301 | 292 | 295 | 1,099,000 |
| 2006/01/20 | 318 | 318 | 306 | 309 | 703,000 |
| 2006/01/19 | 298 | 315 | 297 | 315 | 971,000 |
| 2006/01/18 | 316 | 317 | 292 | 299 | 2,385,000 |
| 2006/01/17 | 331 | 334 | 322 | 322 | 1,028,000 |
| 2006/01/16 | 336 | 336 | 330 | 331 | 933,000 |
| 2006/01/13 | 335 | 343 | 333 | 338 | 1,721,000 |
| 2006/01/12 | 335 | 336 | 332 | 335 | 688,000 |
| 2006/01/11 | 335 | 336 | 331 | 335 | 490,000 |
| 2006/01/10 | 338 | 339 | 333 | 334 | 847,000 |
| 2006/01/06 | 342 | 343 | 336 | 336 | 882,000 |
| 2006/01/05 | 328 | 339 | 325 | 339 | 1,955,000 |
| 2006/01/04 | 328 | 328 | 322 | 325 | 259,000 |