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 |
|---|---|---|---|---|---|
| 2013/12/30 | 265 | 268 | 265 | 266 | 497,000 |
| 2013/12/27 | 266 | 266 | 264 | 265 | 310,000 |
| 2013/12/26 | 261 | 265 | 261 | 264 | 527,000 |
| 2013/12/25 | 259 | 260 | 258 | 260 | 501,000 |
| 2013/12/24 | 260 | 261 | 258 | 260 | 650,000 |
| 2013/12/20 | 261 | 262 | 260 | 260 | 556,000 |
| 2013/12/19 | 263 | 263 | 261 | 262 | 526,000 |
| 2013/12/18 | 263 | 263 | 260 | 263 | 392,000 |
| 2013/12/17 | 262 | 263 | 261 | 263 | 319,000 |
| 2013/12/16 | 263 | 263 | 261 | 261 | 321,000 |
| 2013/12/13 | 264 | 264 | 262 | 263 | 522,000 |
| 2013/12/12 | 264 | 264 | 262 | 264 | 217,000 |
| 2013/12/11 | 263 | 265 | 263 | 264 | 393,000 |
| 2013/12/10 | 263 | 264 | 262 | 263 | 282,000 |
| 2013/12/09 | 263 | 264 | 262 | 263 | 312,000 |
| 2013/12/06 | 262 | 264 | 261 | 262 | 222,000 |
| 2013/12/05 | 264 | 264 | 261 | 261 | 355,000 |
| 2013/12/04 | 264 | 265 | 262 | 263 | 373,000 |
| 2013/12/03 | 265 | 266 | 264 | 264 | 316,000 |
| 2013/12/02 | 266 | 266 | 264 | 264 | 331,000 |
| 2013/11/29 | 264 | 266 | 264 | 264 | 343,000 |
| 2013/11/28 | 266 | 266 | 264 | 264 | 425,000 |
| 2013/11/27 | 266 | 267 | 264 | 265 | 538,000 |
| 2013/11/26 | 266 | 268 | 265 | 266 | 345,000 |
| 2013/11/25 | 267 | 268 | 265 | 266 | 393,000 |
| 2013/11/22 | 270 | 270 | 260 | 265 | 1,711,000 |
| 2013/11/21 | 270 | 271 | 267 | 271 | 748,000 |
| 2013/11/20 | 273 | 274 | 271 | 274 | 370,000 |
| 2013/11/19 | 271 | 276 | 269 | 274 | 984,000 |
| 2013/11/18 | 269 | 275 | 266 | 274 | 2,007,000 |
| 2013/11/15 | 265 | 267 | 264 | 266 | 433,000 |
| 2013/11/14 | 263 | 264 | 262 | 263 | 354,000 |
| 2013/11/13 | 262 | 263 | 260 | 263 | 303,000 |
| 2013/11/12 | 262 | 262 | 259 | 262 | 312,000 |
| 2013/11/11 | 264 | 265 | 257 | 260 | 705,000 |
| 2013/11/08 | 264 | 264 | 262 | 262 | 238,000 |
| 2013/11/07 | 266 | 266 | 262 | 265 | 269,000 |
| 2013/11/06 | 266 | 267 | 263 | 265 | 302,000 |
| 2013/11/05 | 262 | 270 | 261 | 266 | 1,081,000 |
| 2013/11/01 | 267 | 268 | 258 | 263 | 685,000 |
| 2013/10/31 | 269 | 269 | 265 | 267 | 343,000 |
| 2013/10/30 | 271 | 272 | 267 | 269 | 588,000 |
| 2013/10/29 | 271 | 271 | 269 | 271 | 367,000 |
| 2013/10/28 | 269 | 272 | 268 | 272 | 374,000 |
| 2013/10/25 | 271 | 271 | 267 | 269 | 336,000 |
| 2013/10/24 | 268 | 273 | 265 | 273 | 385,000 |
| 2013/10/23 | 273 | 274 | 266 | 267 | 631,000 |
| 2013/10/22 | 274 | 275 | 270 | 273 | 1,011,000 |
| 2013/10/21 | 265 | 267 | 265 | 267 | 291,000 |
| 2013/10/18 | 266 | 266 | 263 | 264 | 236,000 |
| 2013/10/17 | 266 | 267 | 263 | 264 | 267,000 |
| 2013/10/16 | 265 | 265 | 262 | 264 | 298,000 |
| 2013/10/15 | 269 | 269 | 263 | 265 | 399,000 |
| 2013/10/11 | 265 | 268 | 263 | 267 | 407,000 |
| 2013/10/10 | 264 | 267 | 262 | 264 | 383,000 |
| 2013/10/09 | 258 | 264 | 257 | 263 | 537,000 |
| 2013/10/08 | 258 | 264 | 256 | 260 | 552,000 |
| 2013/10/07 | 263 | 266 | 258 | 258 | 691,000 |
| 2013/10/04 | 267 | 267 | 260 | 263 | 966,000 |
| 2013/10/03 | 275 | 275 | 266 | 270 | 959,000 |
| 2013/10/02 | 284 | 285 | 274 | 276 | 872,000 |
| 2013/10/01 | 287 | 288 | 283 | 285 | 860,000 |
| 2013/09/30 | 281 | 287 | 279 | 284 | 1,060,000 |
| 2013/09/27 | 286 | 296 | 280 | 283 | 3,565,000 |
| 2013/09/26 | 267 | 275 | 264 | 275 | 993,000 |
| 2013/09/25 | 268 | 273 | 266 | 268 | 732,000 |
| 2013/09/24 | 268 | 270 | 267 | 269 | 320,000 |
| 2013/09/20 | 274 | 274 | 269 | 271 | 472,000 |
| 2013/09/19 | 273 | 275 | 269 | 272 | 830,000 |
| 2013/09/18 | 272 | 273 | 269 | 271 | 650,000 |
| 2013/09/17 | 269 | 278 | 267 | 268 | 1,165,000 |
| 2013/09/13 | 262 | 272 | 262 | 268 | 1,403,000 |
| 2013/09/12 | 263 | 266 | 262 | 265 | 258,000 |
| 2013/09/11 | 261 | 265 | 260 | 262 | 615,000 |
| 2013/09/10 | 263 | 264 | 259 | 262 | 557,000 |
| 2013/09/09 | 267 | 268 | 260 | 262 | 573,000 |
| 2013/09/06 | 270 | 271 | 258 | 260 | 971,000 |
| 2013/09/05 | 277 | 279 | 270 | 271 | 447,000 |
| 2013/09/04 | 269 | 279 | 265 | 277 | 1,124,000 |
| 2013/09/03 | 264 | 273 | 264 | 270 | 765,000 |
| 2013/09/02 | 259 | 264 | 258 | 263 | 318,000 |
| 2013/08/30 | 263 | 264 | 261 | 262 | 339,000 |
| 2013/08/29 | 260 | 262 | 259 | 262 | 382,000 |
| 2013/08/28 | 260 | 261 | 257 | 259 | 394,000 |
| 2013/08/27 | 261 | 265 | 261 | 262 | 227,000 |
| 2013/08/26 | 266 | 267 | 262 | 265 | 203,000 |
| 2013/08/23 | 268 | 269 | 264 | 266 | 435,000 |
| 2013/08/22 | 257 | 269 | 256 | 264 | 719,000 |
| 2013/08/21 | 264 | 265 | 255 | 257 | 581,000 |
| 2013/08/20 | 265 | 269 | 262 | 263 | 573,000 |
| 2013/08/19 | 267 | 269 | 264 | 266 | 213,000 |
| 2013/08/16 | 263 | 268 | 262 | 265 | 315,000 |
| 2013/08/15 | 270 | 276 | 266 | 267 | 860,000 |
| 2013/08/14 | 264 | 288 | 262 | 275 | 5,125,000 |
| 2013/08/13 | 258 | 263 | 258 | 263 | 238,000 |
| 2013/08/12 | 260 | 264 | 257 | 258 | 366,000 |
| 2013/08/09 | 261 | 263 | 259 | 261 | 396,000 |
| 2013/08/08 | 264 | 267 | 260 | 261 | 598,000 |
| 2013/08/07 | 270 | 271 | 266 | 266 | 553,000 |
| 2013/08/06 | 274 | 275 | 269 | 273 | 580,000 |
| 2013/08/05 | 273 | 284 | 271 | 275 | 1,168,000 |
| 2013/08/02 | 266 | 273 | 266 | 273 | 635,000 |
| 2013/08/01 | 257 | 265 | 257 | 265 | 656,000 |
| 2013/07/31 | 266 | 267 | 260 | 260 | 580,000 |
| 2013/07/30 | 254 | 266 | 254 | 265 | 853,000 |
| 2013/07/29 | 260 | 262 | 253 | 257 | 1,173,000 |
| 2013/07/26 | 275 | 275 | 267 | 268 | 821,000 |
| 2013/07/25 | 282 | 283 | 277 | 277 | 654,000 |
| 2013/07/24 | 285 | 285 | 280 | 284 | 516,000 |
| 2013/07/23 | 276 | 288 | 276 | 286 | 1,525,000 |
| 2013/07/22 | 280 | 280 | 271 | 275 | 1,113,000 |
| 2013/07/19 | 284 | 286 | 276 | 279 | 1,998,000 |
| 2013/07/18 | 285 | 288 | 282 | 283 | 1,743,000 |
| 2013/07/17 | 290 | 296 | 285 | 287 | 2,763,000 |
| 2013/07/16 | 298 | 301 | 292 | 293 | 1,825,000 |
| 2013/07/12 | 303 | 306 | 296 | 296 | 3,121,000 |
| 2013/07/11 | 288 | 308 | 286 | 304 | 8,575,000 |
| 2013/07/10 | 288 | 296 | 286 | 290 | 3,797,000 |
| 2013/07/09 | 287 | 297 | 280 | 291 | 5,915,000 |
| 2013/07/08 | 289 | 293 | 280 | 281 | 5,562,000 |
| 2013/07/05 | 275 | 286 | 274 | 284 | 7,004,000 |
| 2013/07/04 | 273 | 280 | 270 | 273 | 4,350,000 |
| 2013/07/03 | 281 | 281 | 267 | 268 | 5,093,000 |
| 2013/07/02 | 270 | 280 | 267 | 279 | 7,514,000 |
| 2013/07/01 | 258 | 270 | 257 | 268 | 7,103,000 |
| 2013/06/28 | 257 | 266 | 252 | 255 | 8,197,000 |
| 2013/06/27 | 242 | 255 | 230 | 253 | 10,770,000 |
| 2013/06/26 | 258 | 272 | 233 | 237 | 27,899,000 |
| 2013/06/25 | 250 | 257 | 244 | 250 | 5,588,000 |
| 2013/06/24 | 253 | 261 | 244 | 247 | 7,130,000 |
| 2013/06/21 | 237 | 254 | 232 | 249 | 6,176,000 |
| 2013/06/20 | 235 | 243 | 232 | 240 | 2,752,000 |
| 2013/06/19 | 239 | 246 | 231 | 234 | 4,735,000 |
| 2013/06/18 | 227 | 254 | 226 | 241 | 16,631,000 |
| 2013/06/17 | 219 | 231 | 218 | 228 | 1,316,000 |
| 2013/06/14 | 226 | 230 | 218 | 218 | 1,667,000 |
| 2013/06/13 | 228 | 235 | 221 | 223 | 2,481,000 |
| 2013/06/12 | 232 | 236 | 228 | 233 | 3,534,000 |
| 2013/06/11 | 224 | 246 | 218 | 237 | 10,297,000 |
| 2013/06/10 | 224 | 230 | 221 | 226 | 2,664,000 |
| 2013/06/07 | 225 | 230 | 213 | 214 | 4,442,000 |
| 2013/06/06 | 242 | 254 | 223 | 223 | 10,280,000 |
| 2013/06/05 | 260 | 266 | 235 | 236 | 25,564,000 |
| 2013/06/04 | 308 | 341 | 246 | 257 | 112,724,000 |
| 2013/06/03 | 270 | 323 | 255 | 298 | 91,634,000 |
| 2013/05/31 | 227 | 284 | 224 | 275 | 46,794,000 |
| 2013/05/30 | 230 | 230 | 222 | 222 | 489,000 |
| 2013/05/29 | 227 | 236 | 227 | 230 | 532,000 |
| 2013/05/28 | 224 | 229 | 222 | 227 | 518,000 |
| 2013/05/27 | 231 | 233 | 225 | 226 | 517,000 |
| 2013/05/24 | 239 | 245 | 229 | 237 | 1,083,000 |
| 2013/05/23 | 252 | 254 | 237 | 240 | 1,591,000 |
| 2013/05/22 | 257 | 258 | 252 | 255 | 2,217,000 |
| 2013/05/21 | 246 | 249 | 242 | 249 | 918,000 |
| 2013/05/20 | 247 | 248 | 244 | 245 | 883,000 |
| 2013/05/17 | 234 | 244 | 234 | 243 | 648,000 |
| 2013/05/16 | 239 | 242 | 229 | 239 | 1,086,000 |
| 2013/05/15 | 245 | 246 | 239 | 240 | 1,049,000 |
| 2013/05/14 | 245 | 246 | 243 | 244 | 540,000 |
| 2013/05/13 | 249 | 249 | 244 | 245 | 678,000 |
| 2013/05/10 | 247 | 248 | 243 | 246 | 862,000 |
| 2013/05/09 | 245 | 248 | 244 | 244 | 560,000 |
| 2013/05/08 | 247 | 249 | 244 | 245 | 799,000 |
| 2013/05/07 | 250 | 253 | 247 | 247 | 971,000 |
| 2013/05/02 | 247 | 254 | 246 | 247 | 1,272,000 |
| 2013/05/01 | 241 | 250 | 237 | 245 | 1,645,000 |
| 2013/04/30 | 249 | 252 | 247 | 247 | 1,494,000 |
| 2013/04/26 | 252 | 255 | 243 | 244 | 2,771,000 |
| 2013/04/25 | 264 | 267 | 250 | 253 | 4,059,000 |
| 2013/04/24 | 276 | 284 | 262 | 268 | 7,645,000 |
| 2013/04/23 | 248 | 278 | 244 | 274 | 14,165,000 |
| 2013/04/22 | 235 | 254 | 224 | 250 | 7,119,000 |
| 2013/04/19 | 234 | 244 | 227 | 230 | 5,561,000 |
| 2013/04/18 | 213 | 259 | 211 | 224 | 13,552,000 |
| 2013/04/17 | 212 | 213 | 211 | 213 | 236,000 |
| 2013/04/16 | 209 | 211 | 208 | 211 | 346,000 |
| 2013/04/15 | 213 | 214 | 212 | 212 | 185,000 |
| 2013/04/12 | 216 | 216 | 213 | 213 | 389,000 |
| 2013/04/11 | 214 | 215 | 212 | 215 | 297,000 |
| 2013/04/10 | 211 | 214 | 209 | 214 | 414,000 |
| 2013/04/09 | 218 | 219 | 211 | 213 | 476,000 |
| 2013/04/08 | 211 | 218 | 211 | 217 | 646,000 |
| 2013/04/05 | 214 | 214 | 209 | 210 | 579,000 |
| 2013/04/04 | 203 | 210 | 203 | 209 | 413,000 |
| 2013/04/03 | 202 | 207 | 201 | 206 | 346,000 |
| 2013/04/02 | 199 | 203 | 196 | 201 | 734,000 |
| 2013/04/01 | 207 | 208 | 200 | 201 | 751,000 |
| 2013/03/29 | 214 | 214 | 211 | 211 | 649,000 |
| 2013/03/28 | 220 | 221 | 215 | 216 | 596,000 |
| 2013/03/27 | 219 | 223 | 218 | 222 | 1,340,000 |
| 2013/03/26 | 236 | 237 | 226 | 232 | 1,869,000 |
| 2013/03/25 | 238 | 239 | 237 | 238 | 721,000 |
| 2013/03/22 | 235 | 238 | 234 | 236 | 748,000 |
| 2013/03/21 | 233 | 236 | 232 | 234 | 690,000 |
| 2013/03/19 | 233 | 233 | 231 | 232 | 341,000 |
| 2013/03/18 | 229 | 232 | 228 | 230 | 756,000 |
| 2013/03/15 | 228 | 229 | 227 | 228 | 354,000 |
| 2013/03/14 | 225 | 227 | 225 | 226 | 231,000 |
| 2013/03/13 | 227 | 227 | 225 | 225 | 277,000 |
| 2013/03/12 | 226 | 227 | 225 | 226 | 328,000 |
| 2013/03/11 | 223 | 225 | 223 | 224 | 349,000 |
| 2013/03/08 | 222 | 223 | 222 | 222 | 420,000 |
| 2013/03/07 | 220 | 223 | 220 | 222 | 447,000 |
| 2013/03/06 | 222 | 222 | 220 | 220 | 293,000 |
| 2013/03/05 | 219 | 221 | 219 | 221 | 346,000 |
| 2013/03/04 | 218 | 220 | 218 | 219 | 329,000 |
| 2013/03/01 | 218 | 219 | 216 | 217 | 194,000 |
| 2013/02/28 | 219 | 219 | 217 | 217 | 304,000 |
| 2013/02/27 | 219 | 220 | 215 | 217 | 399,000 |
| 2013/02/26 | 211 | 219 | 211 | 219 | 702,000 |
| 2013/02/25 | 213 | 213 | 212 | 213 | 181,000 |
| 2013/02/22 | 210 | 212 | 210 | 211 | 278,000 |
| 2013/02/21 | 209 | 214 | 209 | 213 | 631,000 |
| 2013/02/20 | 210 | 210 | 209 | 209 | 185,000 |
| 2013/02/19 | 207 | 209 | 207 | 208 | 215,000 |
| 2013/02/18 | 203 | 206 | 203 | 206 | 186,000 |
| 2013/02/15 | 203 | 204 | 201 | 204 | 282,000 |
| 2013/02/14 | 203 | 205 | 202 | 204 | 196,000 |
| 2013/02/13 | 209 | 210 | 203 | 204 | 407,000 |
| 2013/02/12 | 210 | 210 | 208 | 209 | 227,000 |
| 2013/02/08 | 210 | 210 | 208 | 208 | 237,000 |
| 2013/02/07 | 208 | 210 | 207 | 209 | 315,000 |
| 2013/02/06 | 208 | 209 | 206 | 207 | 375,000 |
| 2013/02/05 | 207 | 208 | 205 | 207 | 266,000 |
| 2013/02/04 | 208 | 209 | 207 | 207 | 173,000 |
| 2013/02/01 | 206 | 207 | 205 | 207 | 215,000 |
| 2013/01/31 | 204 | 206 | 204 | 204 | 246,000 |
| 2013/01/30 | 203 | 205 | 203 | 204 | 204,000 |
| 2013/01/29 | 202 | 204 | 201 | 202 | 137,000 |
| 2013/01/28 | 204 | 204 | 202 | 202 | 199,000 |
| 2013/01/25 | 200 | 204 | 199 | 202 | 412,000 |
| 2013/01/24 | 199 | 199 | 198 | 199 | 92,000 |
| 2013/01/23 | 199 | 200 | 198 | 199 | 134,000 |
| 2013/01/22 | 201 | 202 | 200 | 200 | 170,000 |
| 2013/01/21 | 200 | 201 | 200 | 200 | 274,000 |
| 2013/01/18 | 200 | 200 | 199 | 200 | 153,000 |
| 2013/01/17 | 197 | 199 | 197 | 198 | 314,000 |
| 2013/01/16 | 198 | 200 | 197 | 197 | 326,000 |
| 2013/01/15 | 195 | 198 | 194 | 197 | 289,000 |
| 2013/01/11 | 196 | 196 | 190 | 194 | 392,000 |
| 2013/01/10 | 195 | 196 | 194 | 195 | 184,000 |
| 2013/01/09 | 195 | 196 | 195 | 195 | 124,000 |
| 2013/01/08 | 195 | 196 | 195 | 195 | 129,000 |
| 2013/01/07 | 196 | 197 | 195 | 195 | 162,000 |
| 2013/01/04 | 197 | 197 | 195 | 195 | 172,000 |