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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 186 | 184 | 184 | 118,000 |
| 2009/12/29 | 183 | 185 | 183 | 185 | 79,000 |
| 2009/12/28 | 183 | 185 | 183 | 183 | 95,000 |
| 2009/12/25 | 184 | 185 | 183 | 183 | 105,000 |
| 2009/12/24 | 184 | 185 | 183 | 183 | 135,000 |
| 2009/12/22 | 183 | 185 | 182 | 183 | 193,000 |
| 2009/12/21 | 180 | 183 | 180 | 181 | 131,000 |
| 2009/12/18 | 180 | 180 | 179 | 179 | 112,000 |
| 2009/12/17 | 179 | 180 | 179 | 180 | 96,000 |
| 2009/12/16 | 178 | 179 | 178 | 179 | 100,000 |
| 2009/12/15 | 178 | 178 | 177 | 178 | 97,000 |
| 2009/12/14 | 179 | 179 | 177 | 178 | 126,000 |
| 2009/12/11 | 178 | 179 | 176 | 178 | 244,000 |
| 2009/12/10 | 178 | 179 | 178 | 178 | 62,000 |
| 2009/12/09 | 177 | 179 | 177 | 178 | 100,000 |
| 2009/12/08 | 179 | 180 | 176 | 176 | 186,000 |
| 2009/12/07 | 180 | 181 | 178 | 179 | 166,000 |
| 2009/12/04 | 180 | 180 | 178 | 178 | 135,000 |
| 2009/12/03 | 178 | 180 | 178 | 180 | 137,000 |
| 2009/12/02 | 178 | 178 | 176 | 177 | 131,000 |
| 2009/12/01 | 175 | 177 | 174 | 175 | 135,000 |
| 2009/11/30 | 171 | 173 | 171 | 173 | 130,000 |
| 2009/11/27 | 170 | 171 | 170 | 171 | 101,000 |
| 2009/11/26 | 171 | 172 | 170 | 170 | 111,000 |
| 2009/11/25 | 171 | 173 | 170 | 173 | 97,000 |
| 2009/11/24 | 172 | 173 | 170 | 170 | 164,000 |
| 2009/11/20 | 170 | 172 | 170 | 171 | 195,000 |
| 2009/11/19 | 171 | 172 | 169 | 171 | 271,000 |
| 2009/11/18 | 175 | 175 | 171 | 172 | 280,000 |
| 2009/11/17 | 180 | 180 | 175 | 175 | 268,000 |
| 2009/11/16 | 178 | 181 | 178 | 179 | 162,000 |
| 2009/11/13 | 181 | 181 | 178 | 179 | 210,000 |
| 2009/11/12 | 181 | 182 | 181 | 181 | 115,000 |
| 2009/11/11 | 181 | 182 | 181 | 181 | 117,000 |
| 2009/11/10 | 182 | 183 | 180 | 180 | 211,000 |
| 2009/11/09 | 180 | 182 | 180 | 181 | 146,000 |
| 2009/11/06 | 182 | 182 | 180 | 180 | 106,000 |
| 2009/11/05 | 182 | 183 | 181 | 181 | 224,000 |
| 2009/11/04 | 183 | 184 | 182 | 183 | 149,000 |
| 2009/11/02 | 183 | 184 | 183 | 184 | 125,000 |
| 2009/10/30 | 184 | 185 | 183 | 184 | 132,000 |
| 2009/10/29 | 183 | 185 | 182 | 183 | 271,000 |
| 2009/10/28 | 186 | 186 | 184 | 185 | 137,000 |
| 2009/10/27 | 186 | 187 | 185 | 185 | 123,000 |
| 2009/10/26 | 186 | 187 | 185 | 187 | 94,000 |
| 2009/10/23 | 187 | 187 | 184 | 185 | 234,000 |
| 2009/10/22 | 187 | 187 | 185 | 186 | 217,000 |
| 2009/10/21 | 187 | 189 | 187 | 188 | 171,000 |
| 2009/10/20 | 189 | 189 | 187 | 187 | 118,000 |
| 2009/10/19 | 187 | 188 | 187 | 188 | 117,000 |
| 2009/10/16 | 188 | 188 | 187 | 187 | 111,000 |
| 2009/10/15 | 188 | 189 | 187 | 187 | 164,000 |
| 2009/10/14 | 189 | 189 | 187 | 188 | 136,000 |
| 2009/10/13 | 187 | 189 | 187 | 189 | 142,000 |
| 2009/10/09 | 187 | 187 | 185 | 186 | 221,000 |
| 2009/10/08 | 188 | 188 | 186 | 186 | 161,000 |
| 2009/10/07 | 188 | 188 | 186 | 188 | 223,000 |
| 2009/10/06 | 187 | 187 | 186 | 187 | 178,000 |
| 2009/10/05 | 188 | 188 | 186 | 186 | 145,000 |
| 2009/10/02 | 187 | 188 | 185 | 188 | 257,000 |
| 2009/10/01 | 190 | 190 | 188 | 188 | 155,000 |
| 2009/09/30 | 189 | 193 | 189 | 193 | 152,000 |
| 2009/09/29 | 191 | 191 | 189 | 190 | 174,000 |
| 2009/09/28 | 189 | 192 | 189 | 190 | 221,000 |
| 2009/09/25 | 195 | 196 | 192 | 193 | 187,000 |
| 2009/09/24 | 194 | 196 | 192 | 196 | 334,000 |
| 2009/09/18 | 192 | 193 | 190 | 193 | 348,000 |
| 2009/09/17 | 193 | 194 | 191 | 193 | 871,000 |
| 2009/09/16 | 188 | 188 | 183 | 185 | 415,000 |
| 2009/09/15 | 187 | 188 | 187 | 187 | 101,000 |
| 2009/09/14 | 189 | 189 | 187 | 187 | 165,000 |
| 2009/09/11 | 190 | 190 | 188 | 189 | 204,000 |
| 2009/09/10 | 189 | 190 | 188 | 188 | 193,000 |
| 2009/09/09 | 190 | 190 | 188 | 188 | 185,000 |
| 2009/09/08 | 191 | 191 | 189 | 190 | 262,000 |
| 2009/09/07 | 192 | 193 | 191 | 191 | 152,000 |
| 2009/09/04 | 191 | 192 | 190 | 192 | 234,000 |
| 2009/09/03 | 190 | 191 | 190 | 190 | 236,000 |
| 2009/09/02 | 191 | 191 | 190 | 190 | 120,000 |
| 2009/09/01 | 191 | 192 | 191 | 192 | 170,000 |
| 2009/08/31 | 193 | 195 | 192 | 192 | 248,000 |
| 2009/08/28 | 193 | 194 | 192 | 193 | 241,000 |
| 2009/08/27 | 196 | 196 | 193 | 193 | 198,000 |
| 2009/08/26 | 196 | 196 | 194 | 195 | 163,000 |
| 2009/08/25 | 196 | 196 | 195 | 195 | 166,000 |
| 2009/08/24 | 195 | 196 | 194 | 196 | 213,000 |
| 2009/08/21 | 194 | 195 | 193 | 194 | 110,000 |
| 2009/08/20 | 195 | 195 | 193 | 194 | 208,000 |
| 2009/08/19 | 195 | 196 | 194 | 194 | 149,000 |
| 2009/08/18 | 195 | 196 | 194 | 195 | 211,000 |
| 2009/08/17 | 199 | 199 | 195 | 195 | 240,000 |
| 2009/08/14 | 199 | 199 | 196 | 199 | 340,000 |
| 2009/08/13 | 195 | 202 | 195 | 199 | 1,837,000 |
| 2009/08/12 | 194 | 196 | 193 | 194 | 272,000 |
| 2009/08/11 | 195 | 195 | 194 | 194 | 158,000 |
| 2009/08/10 | 195 | 195 | 193 | 194 | 235,000 |
| 2009/08/07 | 194 | 195 | 193 | 193 | 118,000 |
| 2009/08/06 | 195 | 195 | 194 | 194 | 132,000 |
| 2009/08/05 | 193 | 198 | 193 | 194 | 454,000 |
| 2009/08/04 | 193 | 194 | 192 | 194 | 163,000 |
| 2009/08/03 | 194 | 194 | 191 | 191 | 150,000 |
| 2009/07/31 | 193 | 194 | 192 | 192 | 175,000 |
| 2009/07/30 | 190 | 193 | 190 | 191 | 173,000 |
| 2009/07/29 | 194 | 194 | 190 | 191 | 294,000 |
| 2009/07/28 | 195 | 197 | 194 | 194 | 377,000 |
| 2009/07/27 | 194 | 195 | 193 | 194 | 242,000 |
| 2009/07/24 | 195 | 195 | 193 | 194 | 158,000 |
| 2009/07/23 | 193 | 194 | 192 | 193 | 162,000 |
| 2009/07/22 | 192 | 193 | 191 | 193 | 150,000 |
| 2009/07/21 | 190 | 191 | 190 | 190 | 179,000 |
| 2009/07/17 | 192 | 192 | 189 | 189 | 116,000 |
| 2009/07/16 | 190 | 191 | 189 | 189 | 247,000 |
| 2009/07/15 | 192 | 192 | 188 | 189 | 225,000 |
| 2009/07/14 | 189 | 192 | 188 | 192 | 315,000 |
| 2009/07/13 | 194 | 194 | 187 | 188 | 450,000 |
| 2009/07/10 | 194 | 194 | 190 | 194 | 371,000 |
| 2009/07/09 | 194 | 194 | 191 | 192 | 348,000 |
| 2009/07/08 | 195 | 197 | 194 | 195 | 530,000 |
| 2009/07/07 | 199 | 199 | 196 | 196 | 226,000 |
| 2009/07/06 | 196 | 197 | 195 | 197 | 234,000 |
| 2009/07/03 | 197 | 197 | 193 | 196 | 462,000 |
| 2009/07/02 | 201 | 202 | 199 | 200 | 322,000 |
| 2009/07/01 | 200 | 202 | 199 | 200 | 359,000 |
| 2009/06/30 | 202 | 202 | 200 | 201 | 290,000 |
| 2009/06/29 | 203 | 205 | 200 | 202 | 285,000 |
| 2009/06/26 | 203 | 203 | 200 | 203 | 396,000 |
| 2009/06/25 | 202 | 202 | 200 | 201 | 214,000 |
| 2009/06/24 | 199 | 202 | 198 | 201 | 514,000 |
| 2009/06/23 | 202 | 203 | 197 | 197 | 601,000 |
| 2009/06/22 | 205 | 207 | 203 | 205 | 488,000 |
| 2009/06/19 | 205 | 212 | 204 | 205 | 1,789,000 |
| 2009/06/18 | 205 | 205 | 201 | 202 | 316,000 |
| 2009/06/17 | 199 | 206 | 199 | 205 | 517,000 |
| 2009/06/16 | 202 | 202 | 199 | 199 | 502,000 |
| 2009/06/15 | 201 | 208 | 201 | 205 | 1,727,000 |
| 2009/06/12 | 201 | 201 | 198 | 199 | 509,000 |
| 2009/06/11 | 202 | 203 | 200 | 201 | 269,000 |
| 2009/06/10 | 199 | 205 | 199 | 201 | 1,112,000 |
| 2009/06/09 | 201 | 202 | 197 | 200 | 488,000 |
| 2009/06/08 | 204 | 206 | 199 | 202 | 620,000 |
| 2009/06/05 | 207 | 213 | 201 | 204 | 2,754,000 |
| 2009/06/04 | 190 | 198 | 190 | 197 | 1,085,000 |
| 2009/06/03 | 192 | 193 | 190 | 190 | 265,000 |
| 2009/06/02 | 194 | 194 | 191 | 192 | 313,000 |
| 2009/06/01 | 191 | 193 | 190 | 192 | 333,000 |
| 2009/05/29 | 191 | 191 | 190 | 191 | 170,000 |
| 2009/05/28 | 190 | 192 | 190 | 191 | 160,000 |
| 2009/05/27 | 193 | 194 | 190 | 190 | 342,000 |
| 2009/05/26 | 191 | 196 | 190 | 190 | 455,000 |
| 2009/05/25 | 190 | 194 | 190 | 191 | 237,000 |
| 2009/05/22 | 190 | 193 | 189 | 190 | 320,000 |
| 2009/05/21 | 191 | 194 | 190 | 194 | 267,000 |
| 2009/05/20 | 194 | 194 | 190 | 190 | 283,000 |
| 2009/05/19 | 196 | 196 | 192 | 193 | 232,000 |
| 2009/05/18 | 196 | 197 | 191 | 194 | 557,000 |
| 2009/05/15 | 191 | 198 | 190 | 195 | 1,254,000 |
| 2009/05/14 | 188 | 190 | 187 | 189 | 247,000 |
| 2009/05/13 | 190 | 190 | 186 | 188 | 259,000 |
| 2009/05/12 | 190 | 191 | 189 | 190 | 390,000 |
| 2009/05/11 | 186 | 188 | 185 | 188 | 239,000 |
| 2009/05/08 | 185 | 186 | 183 | 185 | 145,000 |
| 2009/05/07 | 187 | 187 | 185 | 186 | 240,000 |
| 2009/05/01 | 184 | 187 | 182 | 183 | 542,000 |
| 2009/04/30 | 185 | 188 | 185 | 185 | 277,000 |
| 2009/04/28 | 188 | 194 | 183 | 183 | 797,000 |
| 2009/04/27 | 189 | 190 | 187 | 190 | 287,000 |
| 2009/04/24 | 191 | 191 | 185 | 185 | 263,000 |
| 2009/04/23 | 188 | 196 | 185 | 191 | 1,451,000 |
| 2009/04/22 | 180 | 181 | 177 | 178 | 177,000 |
| 2009/04/21 | 182 | 182 | 179 | 180 | 117,000 |
| 2009/04/20 | 184 | 184 | 181 | 183 | 79,000 |
| 2009/04/17 | 183 | 183 | 181 | 181 | 100,000 |
| 2009/04/16 | 186 | 187 | 182 | 182 | 140,000 |
| 2009/04/15 | 180 | 184 | 180 | 184 | 306,000 |
| 2009/04/14 | 181 | 181 | 179 | 180 | 142,000 |
| 2009/04/13 | 179 | 181 | 179 | 181 | 170,000 |
| 2009/04/10 | 182 | 182 | 178 | 179 | 253,000 |
| 2009/04/09 | 181 | 184 | 181 | 181 | 127,000 |
| 2009/04/08 | 182 | 184 | 180 | 180 | 119,000 |
| 2009/04/07 | 183 | 184 | 181 | 184 | 119,000 |
| 2009/04/06 | 188 | 189 | 182 | 182 | 157,000 |
| 2009/04/03 | 190 | 191 | 183 | 184 | 247,000 |
| 2009/04/02 | 188 | 190 | 186 | 190 | 161,000 |
| 2009/04/01 | 192 | 192 | 180 | 185 | 415,000 |
| 2009/03/31 | 190 | 190 | 186 | 187 | 207,000 |
| 2009/03/30 | 192 | 194 | 189 | 190 | 163,000 |
| 2009/03/27 | 199 | 200 | 192 | 192 | 299,000 |
| 2009/03/26 | 197 | 199 | 195 | 198 | 406,000 |
| 2009/03/25 | 204 | 208 | 201 | 207 | 749,000 |
| 2009/03/24 | 201 | 206 | 200 | 206 | 319,000 |
| 2009/03/23 | 194 | 199 | 194 | 199 | 325,000 |
| 2009/03/19 | 189 | 191 | 188 | 189 | 164,000 |
| 2009/03/18 | 188 | 188 | 187 | 187 | 188,000 |
| 2009/03/17 | 185 | 187 | 184 | 186 | 229,000 |
| 2009/03/16 | 180 | 184 | 180 | 184 | 146,000 |
| 2009/03/13 | 178 | 180 | 177 | 179 | 238,000 |
| 2009/03/12 | 178 | 179 | 177 | 178 | 96,000 |
| 2009/03/11 | 180 | 181 | 177 | 177 | 229,000 |
| 2009/03/10 | 177 | 178 | 176 | 177 | 119,000 |
| 2009/03/09 | 182 | 182 | 177 | 177 | 167,000 |
| 2009/03/06 | 182 | 184 | 181 | 182 | 124,000 |
| 2009/03/05 | 184 | 187 | 182 | 186 | 179,000 |
| 2009/03/04 | 179 | 181 | 178 | 180 | 121,000 |
| 2009/03/03 | 178 | 180 | 177 | 180 | 101,000 |
| 2009/03/02 | 178 | 180 | 177 | 179 | 153,000 |
| 2009/02/27 | 177 | 179 | 175 | 179 | 196,000 |
| 2009/02/26 | 176 | 178 | 174 | 176 | 137,000 |
| 2009/02/25 | 179 | 180 | 172 | 174 | 242,000 |
| 2009/02/24 | 178 | 178 | 175 | 177 | 169,000 |
| 2009/02/23 | 180 | 180 | 178 | 179 | 231,000 |
| 2009/02/20 | 185 | 188 | 179 | 182 | 333,000 |
| 2009/02/19 | 190 | 190 | 185 | 186 | 221,000 |
| 2009/02/18 | 187 | 191 | 185 | 191 | 163,000 |
| 2009/02/17 | 192 | 192 | 188 | 188 | 109,000 |
| 2009/02/16 | 192 | 194 | 191 | 194 | 96,000 |
| 2009/02/13 | 190 | 193 | 190 | 193 | 88,000 |
| 2009/02/12 | 190 | 192 | 189 | 190 | 128,000 |
| 2009/02/10 | 191 | 195 | 191 | 193 | 89,000 |
| 2009/02/09 | 191 | 193 | 190 | 190 | 109,000 |
| 2009/02/06 | 194 | 194 | 191 | 192 | 107,000 |
| 2009/02/05 | 197 | 197 | 194 | 194 | 149,000 |
| 2009/02/04 | 197 | 198 | 196 | 197 | 89,000 |
| 2009/02/03 | 199 | 199 | 198 | 199 | 52,000 |
| 2009/02/02 | 197 | 201 | 195 | 200 | 117,000 |
| 2009/01/30 | 195 | 204 | 193 | 199 | 362,000 |
| 2009/01/29 | 197 | 197 | 195 | 197 | 138,000 |
| 2009/01/28 | 196 | 197 | 195 | 197 | 57,000 |
| 2009/01/27 | 190 | 197 | 190 | 197 | 155,000 |
| 2009/01/26 | 192 | 193 | 191 | 191 | 100,000 |
| 2009/01/23 | 193 | 194 | 191 | 192 | 136,000 |
| 2009/01/22 | 195 | 198 | 193 | 195 | 135,000 |
| 2009/01/21 | 195 | 196 | 194 | 196 | 134,000 |
| 2009/01/20 | 200 | 200 | 197 | 197 | 92,000 |
| 2009/01/19 | 198 | 200 | 198 | 199 | 92,000 |
| 2009/01/16 | 197 | 200 | 196 | 200 | 181,000 |
| 2009/01/15 | 199 | 199 | 195 | 197 | 206,000 |
| 2009/01/14 | 201 | 203 | 201 | 201 | 72,000 |
| 2009/01/13 | 201 | 205 | 200 | 200 | 226,000 |
| 2009/01/09 | 207 | 208 | 205 | 205 | 243,000 |
| 2009/01/08 | 205 | 207 | 204 | 206 | 199,000 |
| 2009/01/07 | 205 | 208 | 205 | 207 | 269,000 |
| 2009/01/06 | 207 | 209 | 205 | 207 | 273,000 |
| 2009/01/05 | 210 | 212 | 206 | 207 | 115,000 |