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 |
|---|---|---|---|---|---|
| 2010/12/30 | 181 | 181 | 180 | 180 | 89,000 |
| 2010/12/29 | 178 | 181 | 178 | 181 | 120,000 |
| 2010/12/28 | 177 | 178 | 177 | 177 | 76,000 |
| 2010/12/27 | 176 | 178 | 176 | 177 | 135,000 |
| 2010/12/24 | 178 | 178 | 176 | 177 | 133,000 |
| 2010/12/22 | 181 | 181 | 178 | 178 | 303,000 |
| 2010/12/21 | 181 | 181 | 180 | 181 | 151,000 |
| 2010/12/20 | 180 | 180 | 179 | 180 | 347,000 |
| 2010/12/17 | 178 | 179 | 178 | 179 | 200,000 |
| 2010/12/16 | 178 | 178 | 177 | 178 | 139,000 |
| 2010/12/15 | 177 | 178 | 177 | 178 | 96,000 |
| 2010/12/14 | 178 | 178 | 176 | 177 | 280,000 |
| 2010/12/13 | 177 | 178 | 177 | 178 | 155,000 |
| 2010/12/10 | 178 | 178 | 177 | 177 | 267,000 |
| 2010/12/09 | 178 | 178 | 176 | 177 | 201,000 |
| 2010/12/08 | 175 | 179 | 175 | 178 | 417,000 |
| 2010/12/07 | 174 | 175 | 174 | 175 | 111,000 |
| 2010/12/06 | 174 | 174 | 173 | 174 | 73,000 |
| 2010/12/03 | 174 | 174 | 173 | 173 | 126,000 |
| 2010/12/02 | 174 | 175 | 173 | 173 | 163,000 |
| 2010/12/01 | 173 | 174 | 172 | 173 | 146,000 |
| 2010/11/30 | 173 | 174 | 173 | 173 | 161,000 |
| 2010/11/29 | 173 | 174 | 172 | 172 | 197,000 |
| 2010/11/26 | 171 | 172 | 171 | 172 | 107,000 |
| 2010/11/25 | 172 | 173 | 170 | 170 | 270,000 |
| 2010/11/24 | 170 | 171 | 170 | 170 | 378,000 |
| 2010/11/22 | 171 | 174 | 171 | 173 | 325,000 |
| 2010/11/19 | 166 | 174 | 165 | 170 | 1,258,000 |
| 2010/11/18 | 162 | 166 | 162 | 165 | 324,000 |
| 2010/11/17 | 162 | 163 | 162 | 163 | 87,000 |
| 2010/11/16 | 163 | 164 | 163 | 163 | 107,000 |
| 2010/11/15 | 162 | 163 | 162 | 163 | 65,000 |
| 2010/11/12 | 163 | 163 | 162 | 162 | 126,000 |
| 2010/11/11 | 163 | 163 | 162 | 163 | 145,000 |
| 2010/11/10 | 162 | 163 | 162 | 163 | 120,000 |
| 2010/11/09 | 163 | 164 | 162 | 162 | 210,000 |
| 2010/11/08 | 167 | 167 | 164 | 165 | 339,000 |
| 2010/11/05 | 163 | 164 | 161 | 163 | 330,000 |
| 2010/11/04 | 160 | 161 | 160 | 161 | 108,000 |
| 2010/11/02 | 160 | 160 | 158 | 158 | 154,000 |
| 2010/11/01 | 159 | 161 | 158 | 159 | 297,000 |
| 2010/10/29 | 160 | 161 | 156 | 158 | 615,000 |
| 2010/10/28 | 160 | 162 | 160 | 160 | 422,000 |
| 2010/10/27 | 163 | 166 | 162 | 162 | 399,000 |
| 2010/10/26 | 168 | 168 | 162 | 164 | 687,000 |
| 2010/10/25 | 173 | 173 | 169 | 169 | 642,000 |
| 2010/10/22 | 173 | 174 | 173 | 174 | 121,000 |
| 2010/10/21 | 175 | 175 | 173 | 173 | 223,000 |
| 2010/10/20 | 174 | 175 | 173 | 174 | 338,000 |
| 2010/10/19 | 175 | 177 | 174 | 174 | 302,000 |
| 2010/10/18 | 176 | 178 | 173 | 174 | 662,000 |
| 2010/10/15 | 180 | 180 | 176 | 176 | 421,000 |
| 2010/10/14 | 182 | 183 | 179 | 181 | 651,000 |
| 2010/10/13 | 183 | 184 | 180 | 181 | 807,000 |
| 2010/10/12 | 189 | 189 | 181 | 181 | 1,054,000 |
| 2010/10/08 | 188 | 192 | 188 | 190 | 1,103,000 |
| 2010/10/07 | 189 | 190 | 186 | 187 | 571,000 |
| 2010/10/06 | 188 | 192 | 186 | 189 | 2,206,000 |
| 2010/10/05 | 183 | 190 | 183 | 188 | 3,062,000 |
| 2010/10/04 | 177 | 184 | 177 | 182 | 782,000 |
| 2010/10/01 | 177 | 178 | 176 | 177 | 98,000 |
| 2010/09/30 | 178 | 179 | 175 | 176 | 239,000 |
| 2010/09/29 | 178 | 180 | 177 | 179 | 187,000 |
| 2010/09/28 | 177 | 178 | 177 | 178 | 72,000 |
| 2010/09/27 | 177 | 178 | 176 | 178 | 66,000 |
| 2010/09/24 | 177 | 177 | 176 | 176 | 92,000 |
| 2010/09/22 | 177 | 178 | 177 | 177 | 77,000 |
| 2010/09/21 | 178 | 179 | 177 | 177 | 74,000 |
| 2010/09/17 | 178 | 179 | 177 | 178 | 88,000 |
| 2010/09/16 | 178 | 178 | 177 | 177 | 85,000 |
| 2010/09/15 | 177 | 179 | 177 | 178 | 95,000 |
| 2010/09/14 | 178 | 178 | 177 | 178 | 57,000 |
| 2010/09/13 | 178 | 178 | 177 | 177 | 45,000 |
| 2010/09/10 | 174 | 178 | 174 | 178 | 405,000 |
| 2010/09/09 | 178 | 179 | 177 | 179 | 47,000 |
| 2010/09/08 | 178 | 178 | 177 | 177 | 49,000 |
| 2010/09/07 | 179 | 179 | 178 | 179 | 33,000 |
| 2010/09/06 | 179 | 179 | 178 | 179 | 42,000 |
| 2010/09/03 | 177 | 178 | 177 | 178 | 37,000 |
| 2010/09/02 | 177 | 177 | 176 | 177 | 52,000 |
| 2010/09/01 | 176 | 176 | 175 | 175 | 111,000 |
| 2010/08/31 | 175 | 177 | 175 | 176 | 176,000 |
| 2010/08/30 | 179 | 180 | 178 | 179 | 70,000 |
| 2010/08/27 | 177 | 178 | 176 | 178 | 91,000 |
| 2010/08/26 | 176 | 178 | 176 | 177 | 78,000 |
| 2010/08/25 | 178 | 180 | 175 | 176 | 312,000 |
| 2010/08/24 | 179 | 179 | 178 | 179 | 87,000 |
| 2010/08/23 | 178 | 179 | 178 | 179 | 72,000 |
| 2010/08/20 | 180 | 180 | 179 | 179 | 86,000 |
| 2010/08/19 | 181 | 181 | 180 | 180 | 66,000 |
| 2010/08/18 | 181 | 181 | 180 | 181 | 65,000 |
| 2010/08/17 | 180 | 180 | 179 | 180 | 63,000 |
| 2010/08/16 | 179 | 181 | 178 | 181 | 143,000 |
| 2010/08/13 | 179 | 180 | 178 | 180 | 76,000 |
| 2010/08/12 | 179 | 179 | 178 | 178 | 131,000 |
| 2010/08/11 | 179 | 180 | 179 | 179 | 47,000 |
| 2010/08/10 | 180 | 181 | 179 | 179 | 48,000 |
| 2010/08/09 | 180 | 180 | 179 | 180 | 52,000 |
| 2010/08/06 | 180 | 181 | 179 | 181 | 50,000 |
| 2010/08/05 | 180 | 180 | 179 | 180 | 40,000 |
| 2010/08/04 | 180 | 180 | 179 | 179 | 66,000 |
| 2010/08/03 | 180 | 181 | 179 | 180 | 56,000 |
| 2010/08/02 | 181 | 181 | 179 | 179 | 68,000 |
| 2010/07/30 | 181 | 181 | 179 | 180 | 108,000 |
| 2010/07/29 | 183 | 183 | 181 | 181 | 82,000 |
| 2010/07/28 | 182 | 183 | 181 | 183 | 102,000 |
| 2010/07/27 | 180 | 182 | 180 | 181 | 63,000 |
| 2010/07/26 | 182 | 182 | 180 | 181 | 43,000 |
| 2010/07/23 | 181 | 182 | 180 | 181 | 53,000 |
| 2010/07/22 | 179 | 180 | 178 | 180 | 80,000 |
| 2010/07/21 | 182 | 182 | 179 | 179 | 64,000 |
| 2010/07/20 | 180 | 181 | 179 | 180 | 63,000 |
| 2010/07/16 | 181 | 182 | 180 | 181 | 65,000 |
| 2010/07/15 | 182 | 183 | 181 | 181 | 52,000 |
| 2010/07/14 | 182 | 183 | 182 | 183 | 46,000 |
| 2010/07/13 | 183 | 183 | 181 | 181 | 77,000 |
| 2010/07/12 | 183 | 184 | 182 | 183 | 45,000 |
| 2010/07/09 | 184 | 184 | 182 | 183 | 37,000 |
| 2010/07/08 | 184 | 184 | 182 | 182 | 98,000 |
| 2010/07/07 | 185 | 185 | 181 | 183 | 174,000 |
| 2010/07/06 | 178 | 180 | 177 | 180 | 108,000 |
| 2010/07/05 | 178 | 180 | 178 | 180 | 61,000 |
| 2010/07/02 | 176 | 178 | 176 | 177 | 87,000 |
| 2010/07/01 | 179 | 180 | 176 | 176 | 251,000 |
| 2010/06/30 | 180 | 181 | 180 | 181 | 84,000 |
| 2010/06/29 | 182 | 184 | 180 | 181 | 106,000 |
| 2010/06/28 | 184 | 184 | 182 | 183 | 70,000 |
| 2010/06/25 | 185 | 185 | 183 | 184 | 94,000 |
| 2010/06/24 | 183 | 185 | 183 | 185 | 37,000 |
| 2010/06/23 | 184 | 185 | 183 | 184 | 80,000 |
| 2010/06/22 | 185 | 186 | 184 | 186 | 65,000 |
| 2010/06/21 | 187 | 187 | 184 | 185 | 148,000 |
| 2010/06/18 | 186 | 186 | 184 | 184 | 59,000 |
| 2010/06/17 | 186 | 186 | 184 | 185 | 96,000 |
| 2010/06/16 | 185 | 186 | 184 | 186 | 92,000 |
| 2010/06/15 | 183 | 184 | 182 | 184 | 56,000 |
| 2010/06/14 | 182 | 186 | 182 | 183 | 112,000 |
| 2010/06/11 | 180 | 182 | 180 | 181 | 159,000 |
| 2010/06/10 | 179 | 180 | 179 | 179 | 62,000 |
| 2010/06/09 | 179 | 180 | 179 | 179 | 36,000 |
| 2010/06/08 | 180 | 180 | 178 | 178 | 99,000 |
| 2010/06/07 | 181 | 182 | 180 | 180 | 106,000 |
| 2010/06/04 | 184 | 184 | 182 | 183 | 57,000 |
| 2010/06/03 | 184 | 184 | 183 | 184 | 68,000 |
| 2010/06/02 | 182 | 184 | 182 | 183 | 126,000 |
| 2010/06/01 | 183 | 186 | 181 | 183 | 192,000 |
| 2010/05/31 | 180 | 182 | 180 | 182 | 77,000 |
| 2010/05/28 | 179 | 180 | 178 | 179 | 149,000 |
| 2010/05/27 | 177 | 178 | 176 | 177 | 122,000 |
| 2010/05/26 | 177 | 178 | 176 | 177 | 151,000 |
| 2010/05/25 | 177 | 178 | 176 | 177 | 177,000 |
| 2010/05/24 | 179 | 180 | 176 | 178 | 156,000 |
| 2010/05/21 | 177 | 177 | 175 | 176 | 481,000 |
| 2010/05/20 | 182 | 182 | 179 | 180 | 152,000 |
| 2010/05/19 | 180 | 181 | 179 | 181 | 281,000 |
| 2010/05/18 | 183 | 184 | 181 | 181 | 287,000 |
| 2010/05/17 | 185 | 185 | 181 | 181 | 264,000 |
| 2010/05/14 | 185 | 187 | 184 | 186 | 180,000 |
| 2010/05/13 | 187 | 187 | 185 | 186 | 81,000 |
| 2010/05/12 | 186 | 187 | 185 | 186 | 105,000 |
| 2010/05/11 | 188 | 189 | 186 | 186 | 141,000 |
| 2010/05/10 | 185 | 187 | 185 | 186 | 153,000 |
| 2010/05/07 | 184 | 184 | 181 | 183 | 394,000 |
| 2010/05/06 | 188 | 188 | 186 | 186 | 237,000 |
| 2010/04/30 | 190 | 191 | 188 | 189 | 273,000 |
| 2010/04/28 | 190 | 191 | 190 | 190 | 188,000 |
| 2010/04/27 | 190 | 192 | 189 | 192 | 282,000 |
| 2010/04/26 | 192 | 194 | 189 | 189 | 899,000 |
| 2010/04/23 | 191 | 191 | 190 | 191 | 121,000 |
| 2010/04/22 | 191 | 191 | 190 | 190 | 122,000 |
| 2010/04/21 | 189 | 191 | 189 | 191 | 163,000 |
| 2010/04/20 | 191 | 191 | 188 | 189 | 269,000 |
| 2010/04/19 | 190 | 192 | 188 | 191 | 397,000 |
| 2010/04/16 | 190 | 191 | 190 | 191 | 166,000 |
| 2010/04/15 | 192 | 192 | 189 | 191 | 393,000 |
| 2010/04/14 | 192 | 193 | 191 | 191 | 368,000 |
| 2010/04/13 | 194 | 195 | 192 | 192 | 475,000 |
| 2010/04/12 | 195 | 195 | 193 | 193 | 567,000 |
| 2010/04/09 | 194 | 195 | 193 | 195 | 226,000 |
| 2010/04/08 | 195 | 196 | 193 | 194 | 343,000 |
| 2010/04/07 | 193 | 196 | 193 | 195 | 324,000 |
| 2010/04/06 | 193 | 194 | 193 | 193 | 310,000 |
| 2010/04/05 | 196 | 197 | 193 | 194 | 552,000 |
| 2010/04/02 | 198 | 198 | 196 | 197 | 201,000 |
| 2010/04/01 | 199 | 199 | 196 | 198 | 496,000 |
| 2010/03/31 | 199 | 199 | 197 | 199 | 324,000 |
| 2010/03/30 | 199 | 200 | 196 | 199 | 627,000 |
| 2010/03/29 | 204 | 205 | 201 | 202 | 887,000 |
| 2010/03/26 | 212 | 213 | 212 | 213 | 1,101,000 |
| 2010/03/25 | 213 | 214 | 212 | 213 | 491,000 |
| 2010/03/24 | 210 | 212 | 210 | 212 | 540,000 |
| 2010/03/23 | 209 | 211 | 208 | 211 | 367,000 |
| 2010/03/19 | 208 | 209 | 206 | 208 | 355,000 |
| 2010/03/18 | 208 | 209 | 207 | 209 | 321,000 |
| 2010/03/17 | 205 | 207 | 205 | 206 | 342,000 |
| 2010/03/16 | 205 | 205 | 203 | 204 | 319,000 |
| 2010/03/15 | 204 | 206 | 203 | 204 | 380,000 |
| 2010/03/12 | 203 | 204 | 202 | 203 | 325,000 |
| 2010/03/11 | 203 | 204 | 201 | 203 | 445,000 |
| 2010/03/10 | 200 | 201 | 200 | 200 | 293,000 |
| 2010/03/09 | 200 | 200 | 199 | 199 | 238,000 |
| 2010/03/08 | 200 | 200 | 198 | 200 | 202,000 |
| 2010/03/05 | 198 | 199 | 197 | 198 | 193,000 |
| 2010/03/04 | 199 | 199 | 196 | 196 | 252,000 |
| 2010/03/03 | 199 | 199 | 197 | 198 | 264,000 |
| 2010/03/02 | 196 | 200 | 196 | 198 | 474,000 |
| 2010/03/01 | 195 | 198 | 194 | 196 | 318,000 |
| 2010/02/26 | 194 | 195 | 193 | 195 | 134,000 |
| 2010/02/25 | 194 | 194 | 193 | 194 | 137,000 |
| 2010/02/24 | 194 | 194 | 193 | 193 | 99,000 |
| 2010/02/23 | 193 | 194 | 192 | 194 | 176,000 |
| 2010/02/22 | 193 | 194 | 192 | 193 | 188,000 |
| 2010/02/19 | 195 | 195 | 191 | 192 | 297,000 |
| 2010/02/18 | 192 | 196 | 192 | 195 | 469,000 |
| 2010/02/17 | 191 | 193 | 190 | 192 | 140,000 |
| 2010/02/16 | 190 | 191 | 189 | 190 | 81,000 |
| 2010/02/15 | 190 | 191 | 189 | 189 | 127,000 |
| 2010/02/12 | 189 | 190 | 188 | 189 | 147,000 |
| 2010/02/10 | 190 | 191 | 188 | 189 | 165,000 |
| 2010/02/09 | 188 | 190 | 188 | 189 | 190,000 |
| 2010/02/08 | 189 | 190 | 188 | 188 | 156,000 |
| 2010/02/05 | 189 | 190 | 188 | 189 | 104,000 |
| 2010/02/04 | 192 | 192 | 190 | 191 | 158,000 |
| 2010/02/03 | 190 | 191 | 189 | 191 | 128,000 |
| 2010/02/02 | 188 | 190 | 187 | 188 | 124,000 |
| 2010/02/01 | 187 | 188 | 186 | 188 | 128,000 |
| 2010/01/29 | 188 | 189 | 187 | 187 | 124,000 |
| 2010/01/28 | 189 | 190 | 188 | 188 | 114,000 |
| 2010/01/27 | 188 | 190 | 188 | 188 | 136,000 |
| 2010/01/26 | 190 | 191 | 188 | 188 | 159,000 |
| 2010/01/25 | 189 | 191 | 189 | 190 | 136,000 |
| 2010/01/22 | 190 | 190 | 189 | 189 | 124,000 |
| 2010/01/21 | 191 | 192 | 190 | 190 | 171,000 |
| 2010/01/20 | 192 | 192 | 190 | 191 | 136,000 |
| 2010/01/19 | 190 | 193 | 189 | 191 | 214,000 |
| 2010/01/18 | 189 | 191 | 189 | 190 | 111,000 |
| 2010/01/15 | 189 | 191 | 189 | 191 | 105,000 |
| 2010/01/14 | 190 | 191 | 189 | 189 | 123,000 |
| 2010/01/13 | 191 | 191 | 188 | 188 | 219,000 |
| 2010/01/12 | 190 | 192 | 189 | 189 | 207,000 |
| 2010/01/08 | 190 | 191 | 189 | 190 | 103,000 |
| 2010/01/07 | 188 | 191 | 187 | 190 | 185,000 |
| 2010/01/06 | 188 | 188 | 186 | 188 | 106,000 |
| 2010/01/05 | 187 | 188 | 186 | 186 | 82,000 |
| 2010/01/04 | 185 | 187 | 184 | 187 | 86,000 |