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 |
|---|---|---|---|---|---|
| 2008/12/30 | 207 | 210 | 206 | 209 | 121,000 |
| 2008/12/29 | 208 | 208 | 204 | 205 | 106,000 |
| 2008/12/26 | 203 | 208 | 203 | 208 | 103,000 |
| 2008/12/25 | 203 | 203 | 200 | 203 | 70,000 |
| 2008/12/24 | 203 | 205 | 200 | 202 | 197,000 |
| 2008/12/22 | 207 | 210 | 204 | 208 | 188,000 |
| 2008/12/19 | 216 | 216 | 211 | 211 | 217,000 |
| 2008/12/18 | 215 | 222 | 215 | 217 | 823,000 |
| 2008/12/17 | 217 | 217 | 214 | 216 | 191,000 |
| 2008/12/16 | 214 | 216 | 212 | 216 | 238,000 |
| 2008/12/15 | 213 | 218 | 213 | 216 | 426,000 |
| 2008/12/12 | 211 | 216 | 211 | 211 | 375,000 |
| 2008/12/11 | 214 | 216 | 210 | 216 | 341,000 |
| 2008/12/10 | 208 | 213 | 207 | 213 | 351,000 |
| 2008/12/09 | 212 | 213 | 207 | 211 | 342,000 |
| 2008/12/08 | 204 | 212 | 204 | 211 | 320,000 |
| 2008/12/05 | 208 | 208 | 202 | 206 | 306,000 |
| 2008/12/04 | 212 | 213 | 205 | 207 | 346,000 |
| 2008/12/03 | 210 | 212 | 208 | 211 | 288,000 |
| 2008/12/02 | 209 | 210 | 207 | 207 | 347,000 |
| 2008/12/01 | 212 | 213 | 210 | 213 | 293,000 |
| 2008/11/28 | 214 | 214 | 211 | 212 | 176,000 |
| 2008/11/27 | 210 | 217 | 210 | 213 | 738,000 |
| 2008/11/26 | 206 | 210 | 206 | 210 | 324,000 |
| 2008/11/25 | 211 | 213 | 206 | 210 | 349,000 |
| 2008/11/21 | 200 | 208 | 199 | 208 | 566,000 |
| 2008/11/20 | 210 | 210 | 204 | 204 | 544,000 |
| 2008/11/19 | 210 | 210 | 206 | 209 | 568,000 |
| 2008/11/18 | 205 | 210 | 204 | 210 | 511,000 |
| 2008/11/17 | 203 | 209 | 202 | 206 | 322,000 |
| 2008/11/14 | 211 | 213 | 202 | 206 | 441,000 |
| 2008/11/13 | 200 | 207 | 199 | 206 | 480,000 |
| 2008/11/12 | 205 | 210 | 205 | 208 | 444,000 |
| 2008/11/11 | 206 | 213 | 204 | 210 | 963,000 |
| 2008/11/10 | 202 | 206 | 202 | 204 | 520,000 |
| 2008/11/07 | 197 | 203 | 196 | 198 | 757,000 |
| 2008/11/06 | 197 | 204 | 196 | 204 | 787,000 |
| 2008/11/05 | 201 | 202 | 195 | 202 | 855,000 |
| 2008/11/04 | 188 | 195 | 185 | 193 | 743,000 |
| 2008/10/31 | 187 | 187 | 178 | 179 | 737,000 |
| 2008/10/30 | 173 | 180 | 170 | 180 | 757,000 |
| 2008/10/29 | 170 | 177 | 166 | 171 | 767,000 |
| 2008/10/28 | 145 | 165 | 144 | 165 | 608,000 |
| 2008/10/27 | 160 | 161 | 147 | 149 | 603,000 |
| 2008/10/24 | 167 | 169 | 157 | 163 | 539,000 |
| 2008/10/23 | 168 | 171 | 160 | 169 | 1,202,000 |
| 2008/10/22 | 170 | 178 | 169 | 171 | 1,028,000 |
| 2008/10/21 | 175 | 179 | 170 | 171 | 2,123,000 |
| 2008/10/20 | 160 | 181 | 153 | 174 | 3,405,000 |
| 2008/10/17 | 146 | 150 | 144 | 150 | 279,000 |
| 2008/10/16 | 140 | 145 | 137 | 141 | 352,000 |
| 2008/10/15 | 147 | 152 | 146 | 150 | 235,000 |
| 2008/10/14 | 163 | 163 | 145 | 156 | 493,000 |
| 2008/10/10 | 134 | 139 | 129 | 133 | 488,000 |
| 2008/10/09 | 136 | 145 | 135 | 138 | 357,000 |
| 2008/10/08 | 138 | 139 | 130 | 130 | 537,000 |
| 2008/10/07 | 140 | 147 | 133 | 141 | 798,000 |
| 2008/10/06 | 168 | 169 | 147 | 150 | 509,000 |
| 2008/10/03 | 170 | 172 | 168 | 171 | 238,000 |
| 2008/10/02 | 173 | 174 | 170 | 171 | 88,000 |
| 2008/10/01 | 172 | 172 | 169 | 172 | 105,000 |
| 2008/09/30 | 169 | 171 | 165 | 171 | 175,000 |
| 2008/09/29 | 178 | 179 | 170 | 173 | 143,000 |
| 2008/09/26 | 179 | 179 | 173 | 176 | 205,000 |
| 2008/09/25 | 178 | 179 | 177 | 179 | 146,000 |
| 2008/09/24 | 180 | 180 | 176 | 180 | 194,000 |
| 2008/09/22 | 189 | 189 | 181 | 181 | 127,000 |
| 2008/09/19 | 183 | 183 | 177 | 182 | 257,000 |
| 2008/09/18 | 170 | 182 | 169 | 178 | 340,000 |
| 2008/09/17 | 186 | 186 | 176 | 180 | 241,000 |
| 2008/09/16 | 179 | 185 | 173 | 181 | 389,000 |
| 2008/09/12 | 188 | 189 | 184 | 187 | 165,000 |
| 2008/09/11 | 190 | 191 | 186 | 186 | 118,000 |
| 2008/09/10 | 188 | 192 | 187 | 190 | 174,000 |
| 2008/09/09 | 192 | 198 | 191 | 193 | 272,000 |
| 2008/09/08 | 186 | 191 | 186 | 188 | 142,000 |
| 2008/09/05 | 186 | 188 | 184 | 184 | 239,000 |
| 2008/09/04 | 192 | 195 | 191 | 191 | 239,000 |
| 2008/09/03 | 192 | 197 | 192 | 196 | 160,000 |
| 2008/09/02 | 200 | 200 | 191 | 192 | 266,000 |
| 2008/09/01 | 198 | 203 | 198 | 201 | 242,000 |
| 2008/08/29 | 198 | 200 | 198 | 200 | 270,000 |
| 2008/08/28 | 197 | 197 | 194 | 196 | 96,000 |
| 2008/08/27 | 194 | 196 | 194 | 196 | 95,000 |
| 2008/08/26 | 194 | 195 | 193 | 194 | 128,000 |
| 2008/08/25 | 199 | 200 | 197 | 198 | 150,000 |
| 2008/08/22 | 196 | 198 | 195 | 197 | 112,000 |
| 2008/08/21 | 200 | 200 | 197 | 198 | 175,000 |
| 2008/08/20 | 201 | 201 | 198 | 201 | 255,000 |
| 2008/08/19 | 196 | 199 | 194 | 199 | 159,000 |
| 2008/08/18 | 195 | 202 | 194 | 198 | 217,000 |
| 2008/08/15 | 193 | 198 | 193 | 195 | 120,000 |
| 2008/08/14 | 196 | 197 | 192 | 195 | 281,000 |
| 2008/08/13 | 200 | 203 | 195 | 198 | 264,000 |
| 2008/08/12 | 205 | 208 | 200 | 200 | 253,000 |
| 2008/08/11 | 205 | 206 | 203 | 205 | 78,000 |
| 2008/08/08 | 201 | 205 | 201 | 205 | 147,000 |
| 2008/08/07 | 211 | 211 | 203 | 203 | 210,000 |
| 2008/08/06 | 206 | 211 | 205 | 211 | 541,000 |
| 2008/08/05 | 200 | 207 | 200 | 201 | 379,000 |
| 2008/08/04 | 205 | 207 | 201 | 201 | 231,000 |
| 2008/08/01 | 215 | 215 | 204 | 204 | 461,000 |
| 2008/07/31 | 220 | 222 | 213 | 216 | 958,000 |
| 2008/07/30 | 205 | 223 | 205 | 221 | 1,289,000 |
| 2008/07/29 | 204 | 204 | 199 | 202 | 138,000 |
| 2008/07/28 | 207 | 207 | 201 | 204 | 156,000 |
| 2008/07/25 | 205 | 208 | 204 | 205 | 224,000 |
| 2008/07/24 | 205 | 208 | 203 | 208 | 256,000 |
| 2008/07/23 | 200 | 204 | 199 | 201 | 251,000 |
| 2008/07/22 | 194 | 199 | 188 | 199 | 414,000 |
| 2008/07/18 | 202 | 202 | 193 | 194 | 291,000 |
| 2008/07/17 | 200 | 201 | 198 | 199 | 117,000 |
| 2008/07/16 | 198 | 200 | 197 | 198 | 223,000 |
| 2008/07/15 | 203 | 203 | 198 | 198 | 273,000 |
| 2008/07/14 | 202 | 208 | 201 | 202 | 464,000 |
| 2008/07/11 | 202 | 207 | 200 | 204 | 226,000 |
| 2008/07/10 | 199 | 203 | 199 | 202 | 184,000 |
| 2008/07/09 | 203 | 207 | 202 | 202 | 286,000 |
| 2008/07/08 | 208 | 208 | 199 | 200 | 599,000 |
| 2008/07/07 | 212 | 212 | 204 | 207 | 522,000 |
| 2008/07/04 | 204 | 205 | 202 | 205 | 335,000 |
| 2008/07/03 | 204 | 205 | 202 | 204 | 339,000 |
| 2008/07/02 | 211 | 211 | 203 | 207 | 325,000 |
| 2008/07/01 | 205 | 212 | 205 | 208 | 402,000 |
| 2008/06/30 | 205 | 206 | 201 | 206 | 425,000 |
| 2008/06/27 | 206 | 210 | 203 | 205 | 702,000 |
| 2008/06/26 | 210 | 217 | 208 | 212 | 526,000 |
| 2008/06/25 | 211 | 212 | 205 | 209 | 294,000 |
| 2008/06/24 | 207 | 214 | 207 | 211 | 397,000 |
| 2008/06/23 | 204 | 211 | 204 | 209 | 666,000 |
| 2008/06/20 | 215 | 215 | 209 | 212 | 479,000 |
| 2008/06/19 | 217 | 218 | 212 | 213 | 704,000 |
| 2008/06/18 | 222 | 226 | 217 | 222 | 922,000 |
| 2008/06/17 | 212 | 222 | 212 | 222 | 930,000 |
| 2008/06/16 | 210 | 213 | 206 | 212 | 388,000 |
| 2008/06/13 | 215 | 216 | 203 | 207 | 825,000 |
| 2008/06/12 | 209 | 215 | 208 | 213 | 1,105,000 |
| 2008/06/11 | 216 | 218 | 208 | 218 | 992,000 |
| 2008/06/10 | 227 | 233 | 211 | 214 | 2,095,000 |
| 2008/06/09 | 220 | 229 | 219 | 223 | 1,627,000 |
| 2008/06/06 | 239 | 242 | 224 | 230 | 2,075,000 |
| 2008/06/05 | 245 | 249 | 228 | 236 | 8,904,000 |
| 2008/06/04 | 199 | 244 | 198 | 237 | 8,916,000 |
| 2008/06/03 | 195 | 199 | 195 | 199 | 376,000 |
| 2008/06/02 | 200 | 202 | 198 | 198 | 382,000 |
| 2008/05/30 | 200 | 201 | 195 | 201 | 441,000 |
| 2008/05/29 | 200 | 201 | 192 | 200 | 1,241,000 |
| 2008/05/28 | 196 | 206 | 195 | 201 | 3,834,000 |
| 2008/05/27 | 189 | 195 | 189 | 194 | 421,000 |
| 2008/05/26 | 198 | 198 | 187 | 191 | 652,000 |
| 2008/05/23 | 185 | 194 | 185 | 193 | 723,000 |
| 2008/05/22 | 183 | 186 | 183 | 185 | 280,000 |
| 2008/05/21 | 186 | 190 | 186 | 188 | 384,000 |
| 2008/05/20 | 185 | 192 | 184 | 188 | 1,028,000 |
| 2008/05/19 | 181 | 185 | 181 | 182 | 290,000 |
| 2008/05/16 | 184 | 185 | 182 | 182 | 386,000 |
| 2008/05/15 | 182 | 186 | 181 | 182 | 537,000 |
| 2008/05/14 | 178 | 183 | 177 | 181 | 611,000 |
| 2008/05/13 | 178 | 178 | 171 | 175 | 407,000 |
| 2008/05/12 | 176 | 177 | 175 | 177 | 178,000 |
| 2008/05/09 | 180 | 180 | 176 | 176 | 321,000 |
| 2008/05/08 | 174 | 180 | 174 | 180 | 403,000 |
| 2008/05/07 | 173 | 177 | 173 | 176 | 302,000 |
| 2008/05/02 | 174 | 174 | 172 | 173 | 138,000 |
| 2008/05/01 | 174 | 175 | 172 | 172 | 148,000 |
| 2008/04/30 | 173 | 176 | 172 | 174 | 350,000 |
| 2008/04/28 | 173 | 175 | 173 | 173 | 290,000 |
| 2008/04/25 | 171 | 172 | 170 | 172 | 219,000 |
| 2008/04/24 | 170 | 171 | 169 | 169 | 102,000 |
| 2008/04/23 | 170 | 171 | 169 | 169 | 135,000 |
| 2008/04/22 | 171 | 172 | 170 | 171 | 216,000 |
| 2008/04/21 | 172 | 172 | 170 | 171 | 173,000 |
| 2008/04/18 | 171 | 171 | 169 | 169 | 136,000 |
| 2008/04/17 | 170 | 171 | 168 | 170 | 205,000 |
| 2008/04/16 | 168 | 169 | 167 | 168 | 178,000 |
| 2008/04/15 | 168 | 170 | 167 | 169 | 139,000 |
| 2008/04/14 | 167 | 168 | 166 | 167 | 126,000 |
| 2008/04/11 | 168 | 171 | 166 | 170 | 168,000 |
| 2008/04/10 | 172 | 173 | 168 | 169 | 152,000 |
| 2008/04/09 | 175 | 175 | 170 | 172 | 265,000 |
| 2008/04/08 | 173 | 176 | 173 | 175 | 159,000 |
| 2008/04/07 | 172 | 175 | 171 | 175 | 128,000 |
| 2008/04/04 | 177 | 177 | 170 | 170 | 327,000 |
| 2008/04/03 | 176 | 178 | 176 | 177 | 257,000 |
| 2008/04/02 | 178 | 179 | 175 | 178 | 302,000 |
| 2008/04/01 | 175 | 175 | 172 | 173 | 283,000 |
| 2008/03/31 | 170 | 173 | 170 | 173 | 145,000 |
| 2008/03/28 | 173 | 174 | 171 | 172 | 211,000 |
| 2008/03/27 | 175 | 177 | 173 | 173 | 244,000 |
| 2008/03/26 | 181 | 184 | 177 | 177 | 273,000 |
| 2008/03/25 | 186 | 187 | 183 | 186 | 356,000 |
| 2008/03/24 | 185 | 187 | 184 | 185 | 244,000 |
| 2008/03/21 | 181 | 185 | 181 | 185 | 272,000 |
| 2008/03/19 | 182 | 182 | 178 | 181 | 316,000 |
| 2008/03/18 | 178 | 179 | 175 | 178 | 398,000 |
| 2008/03/17 | 184 | 187 | 175 | 175 | 801,000 |
| 2008/03/14 | 179 | 185 | 178 | 181 | 713,000 |
| 2008/03/13 | 176 | 178 | 176 | 177 | 200,000 |
| 2008/03/12 | 182 | 182 | 177 | 177 | 179,000 |
| 2008/03/11 | 172 | 177 | 170 | 177 | 269,000 |
| 2008/03/10 | 177 | 178 | 173 | 173 | 125,000 |
| 2008/03/07 | 178 | 180 | 177 | 178 | 158,000 |
| 2008/03/06 | 177 | 179 | 177 | 179 | 77,000 |
| 2008/03/05 | 175 | 177 | 175 | 176 | 70,000 |
| 2008/03/04 | 180 | 180 | 175 | 175 | 224,000 |
| 2008/03/03 | 180 | 181 | 180 | 180 | 197,000 |
| 2008/02/29 | 183 | 183 | 181 | 182 | 220,000 |
| 2008/02/28 | 182 | 183 | 182 | 183 | 149,000 |
| 2008/02/27 | 182 | 184 | 181 | 183 | 246,000 |
| 2008/02/26 | 185 | 185 | 180 | 181 | 214,000 |
| 2008/02/25 | 181 | 184 | 181 | 184 | 199,000 |
| 2008/02/22 | 181 | 182 | 180 | 180 | 128,000 |
| 2008/02/21 | 181 | 182 | 179 | 181 | 160,000 |
| 2008/02/20 | 185 | 185 | 179 | 179 | 197,000 |
| 2008/02/19 | 184 | 184 | 182 | 183 | 115,000 |
| 2008/02/18 | 181 | 184 | 181 | 182 | 242,000 |
| 2008/02/15 | 177 | 182 | 177 | 180 | 182,000 |
| 2008/02/14 | 177 | 180 | 177 | 180 | 141,000 |
| 2008/02/13 | 176 | 177 | 174 | 174 | 179,000 |
| 2008/02/12 | 175 | 177 | 175 | 176 | 96,000 |
| 2008/02/08 | 175 | 178 | 175 | 175 | 217,000 |
| 2008/02/07 | 176 | 178 | 173 | 175 | 247,000 |
| 2008/02/06 | 179 | 179 | 176 | 176 | 214,000 |
| 2008/02/05 | 182 | 182 | 179 | 181 | 226,000 |
| 2008/02/04 | 181 | 182 | 180 | 182 | 249,000 |
| 2008/02/01 | 176 | 179 | 176 | 177 | 235,000 |
| 2008/01/31 | 170 | 179 | 170 | 178 | 322,000 |
| 2008/01/30 | 174 | 174 | 172 | 173 | 153,000 |
| 2008/01/29 | 171 | 174 | 171 | 173 | 124,000 |
| 2008/01/28 | 169 | 175 | 169 | 171 | 220,000 |
| 2008/01/25 | 168 | 172 | 168 | 172 | 226,000 |
| 2008/01/24 | 165 | 166 | 164 | 165 | 329,000 |
| 2008/01/23 | 164 | 165 | 159 | 161 | 456,000 |
| 2008/01/22 | 162 | 162 | 157 | 157 | 630,000 |
| 2008/01/21 | 170 | 173 | 166 | 168 | 535,000 |
| 2008/01/18 | 164 | 172 | 163 | 170 | 472,000 |
| 2008/01/17 | 162 | 166 | 162 | 165 | 435,000 |
| 2008/01/16 | 165 | 168 | 160 | 163 | 729,000 |
| 2008/01/15 | 173 | 176 | 171 | 173 | 402,000 |
| 2008/01/11 | 180 | 181 | 177 | 178 | 293,000 |
| 2008/01/10 | 181 | 182 | 178 | 179 | 260,000 |
| 2008/01/09 | 177 | 179 | 176 | 179 | 228,000 |
| 2008/01/08 | 174 | 179 | 174 | 178 | 188,000 |
| 2008/01/07 | 175 | 177 | 172 | 176 | 326,000 |
| 2008/01/04 | 179 | 179 | 175 | 176 | 330,000 |