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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,310 | 4,315 | 4,280 | 4,295 | 16,400 |
| 2017/12/28 | 4,270 | 4,325 | 4,230 | 4,310 | 58,100 |
| 2017/12/27 | 4,385 | 4,400 | 4,250 | 4,270 | 58,200 |
| 2017/12/26 | 4,300 | 4,415 | 4,300 | 4,345 | 75,200 |
| 2017/12/25 | 4,220 | 4,295 | 4,215 | 4,275 | 53,400 |
| 2017/12/22 | 4,190 | 4,220 | 4,165 | 4,175 | 30,000 |
| 2017/12/21 | 4,100 | 4,185 | 4,090 | 4,175 | 44,200 |
| 2017/12/20 | 4,040 | 4,165 | 4,010 | 4,130 | 59,400 |
| 2017/12/19 | 4,040 | 4,070 | 3,995 | 4,065 | 36,100 |
| 2017/12/18 | 3,990 | 4,035 | 3,975 | 4,025 | 24,700 |
| 2017/12/15 | 3,985 | 3,985 | 3,960 | 3,970 | 23,300 |
| 2017/12/14 | 3,960 | 3,990 | 3,950 | 3,985 | 33,400 |
| 2017/12/13 | 4,020 | 4,020 | 3,945 | 3,970 | 37,300 |
| 2017/12/12 | 3,975 | 4,025 | 3,950 | 4,010 | 46,900 |
| 2017/12/11 | 4,020 | 4,050 | 3,945 | 3,975 | 28,300 |
| 2017/12/08 | 3,885 | 4,020 | 3,885 | 3,995 | 79,900 |
| 2017/12/07 | 3,880 | 3,970 | 3,880 | 3,940 | 54,600 |
| 2017/12/06 | 3,865 | 3,945 | 3,860 | 3,920 | 72,700 |
| 2017/12/05 | 3,885 | 3,885 | 3,835 | 3,860 | 23,400 |
| 2017/12/04 | 3,825 | 3,935 | 3,815 | 3,885 | 63,800 |
| 2017/12/01 | 3,870 | 3,885 | 3,815 | 3,815 | 42,100 |
| 2017/11/30 | 3,770 | 3,880 | 3,765 | 3,850 | 50,400 |
| 2017/11/29 | 3,695 | 3,820 | 3,690 | 3,790 | 68,900 |
| 2017/11/28 | 3,635 | 3,695 | 3,610 | 3,690 | 33,100 |
| 2017/11/27 | 3,685 | 3,690 | 3,630 | 3,635 | 24,900 |
| 2017/11/24 | 3,650 | 3,685 | 3,635 | 3,685 | 19,500 |
| 2017/11/22 | 3,695 | 3,695 | 3,645 | 3,645 | 23,900 |
| 2017/11/21 | 3,740 | 3,740 | 3,690 | 3,690 | 25,100 |
| 2017/11/20 | 3,695 | 3,735 | 3,680 | 3,735 | 38,100 |
| 2017/11/17 | 3,650 | 3,685 | 3,635 | 3,670 | 40,200 |
| 2017/11/16 | 3,550 | 3,705 | 3,550 | 3,675 | 70,100 |
| 2017/11/15 | 3,535 | 3,570 | 3,515 | 3,545 | 47,700 |
| 2017/11/14 | 3,595 | 3,600 | 3,540 | 3,540 | 48,800 |
| 2017/11/13 | 3,600 | 3,610 | 3,590 | 3,605 | 22,200 |
| 2017/11/10 | 3,600 | 3,630 | 3,590 | 3,620 | 35,800 |
| 2017/11/09 | 3,635 | 3,680 | 3,610 | 3,640 | 88,900 |
| 2017/11/08 | 3,705 | 3,705 | 3,610 | 3,625 | 96,000 |
| 2017/11/07 | 3,810 | 3,810 | 3,690 | 3,710 | 93,900 |
| 2017/11/06 | 3,655 | 3,900 | 3,655 | 3,850 | 142,800 |
| 2017/11/02 | 3,675 | 3,700 | 3,620 | 3,700 | 70,200 |
| 2017/11/01 | 3,670 | 3,705 | 3,620 | 3,695 | 86,800 |
| 2017/10/31 | 3,675 | 3,685 | 3,645 | 3,665 | 33,800 |
| 2017/10/30 | 3,620 | 3,675 | 3,585 | 3,675 | 78,100 |
| 2017/10/27 | 3,560 | 3,605 | 3,560 | 3,600 | 39,800 |
| 2017/10/26 | 3,565 | 3,620 | 3,540 | 3,560 | 45,700 |
| 2017/10/25 | 3,610 | 3,635 | 3,590 | 3,600 | 38,400 |
| 2017/10/24 | 3,620 | 3,650 | 3,605 | 3,630 | 32,700 |
| 2017/10/23 | 3,680 | 3,710 | 3,620 | 3,635 | 51,700 |
| 2017/10/20 | 3,615 | 3,675 | 3,600 | 3,675 | 51,600 |
| 2017/10/19 | 3,645 | 3,675 | 3,605 | 3,660 | 57,800 |
| 2017/10/18 | 3,705 | 3,715 | 3,645 | 3,665 | 26,400 |
| 2017/10/17 | 3,650 | 3,715 | 3,605 | 3,695 | 68,800 |
| 2017/10/16 | 3,570 | 3,685 | 3,560 | 3,650 | 63,800 |
| 2017/10/13 | 3,585 | 3,595 | 3,555 | 3,570 | 34,800 |
| 2017/10/12 | 3,645 | 3,645 | 3,585 | 3,585 | 33,400 |
| 2017/10/11 | 3,565 | 3,665 | 3,530 | 3,645 | 81,700 |
| 2017/10/10 | 3,600 | 3,620 | 3,560 | 3,575 | 46,000 |
| 2017/10/06 | 3,585 | 3,615 | 3,510 | 3,605 | 78,100 |
| 2017/10/05 | 3,520 | 3,625 | 3,495 | 3,590 | 107,600 |
| 2017/10/04 | 3,490 | 3,510 | 3,430 | 3,510 | 61,600 |
| 2017/10/03 | 3,415 | 3,500 | 3,405 | 3,480 | 83,700 |
| 2017/10/02 | 3,370 | 3,415 | 3,335 | 3,400 | 49,000 |
| 2017/09/29 | 3,300 | 3,345 | 3,295 | 3,340 | 36,500 |
| 2017/09/28 | 3,300 | 3,300 | 3,250 | 3,265 | 14,200 |
| 2017/09/27 | 3,275 | 3,305 | 3,275 | 3,295 | 9,700 |
| 2017/09/26 | 3,250 | 3,275 | 3,240 | 3,275 | 16,500 |
| 2017/09/25 | 3,220 | 3,240 | 3,215 | 3,240 | 14,800 |
| 2017/09/22 | 3,260 | 3,280 | 3,215 | 3,220 | 15,400 |
| 2017/09/21 | 3,290 | 3,300 | 3,235 | 3,255 | 34,800 |
| 2017/09/20 | 3,340 | 3,340 | 3,285 | 3,295 | 24,700 |
| 2017/09/19 | 3,355 | 3,370 | 3,315 | 3,340 | 29,900 |
| 2017/09/15 | 3,200 | 3,340 | 3,200 | 3,335 | 71,700 |
| 2017/09/14 | 3,250 | 3,255 | 3,200 | 3,205 | 26,900 |
| 2017/09/13 | 3,225 | 3,245 | 3,220 | 3,235 | 19,500 |
| 2017/09/12 | 3,250 | 3,255 | 3,215 | 3,220 | 21,000 |
| 2017/09/11 | 3,245 | 3,280 | 3,230 | 3,240 | 24,800 |
| 2017/09/08 | 3,250 | 3,250 | 3,220 | 3,240 | 18,500 |
| 2017/09/07 | 3,265 | 3,280 | 3,250 | 3,255 | 10,800 |
| 2017/09/06 | 3,205 | 3,270 | 3,205 | 3,260 | 19,200 |
| 2017/09/05 | 3,300 | 3,300 | 3,240 | 3,240 | 22,300 |
| 2017/09/04 | 3,360 | 3,370 | 3,295 | 3,300 | 25,600 |
| 2017/09/01 | 3,355 | 3,375 | 3,325 | 3,360 | 19,100 |
| 2017/08/31 | 3,395 | 3,395 | 3,350 | 3,360 | 29,700 |
| 2017/08/30 | 3,400 | 3,400 | 3,360 | 3,385 | 24,700 |
| 2017/08/29 | 3,310 | 3,400 | 3,310 | 3,380 | 47,400 |
| 2017/08/28 | 3,265 | 3,310 | 3,265 | 3,310 | 23,400 |
| 2017/08/25 | 3,275 | 3,290 | 3,260 | 3,265 | 19,000 |
| 2017/08/24 | 3,280 | 3,285 | 3,255 | 3,280 | 18,400 |
| 2017/08/23 | 3,300 | 3,320 | 3,250 | 3,250 | 37,700 |
| 2017/08/22 | 3,295 | 3,320 | 3,285 | 3,290 | 20,800 |
| 2017/08/21 | 3,315 | 3,330 | 3,285 | 3,330 | 31,100 |
| 2017/08/18 | 3,300 | 3,335 | 3,290 | 3,330 | 41,000 |
| 2017/08/17 | 3,325 | 3,375 | 3,310 | 3,340 | 58,100 |
| 2017/08/16 | 3,280 | 3,370 | 3,275 | 3,350 | 121,900 |
| 2017/08/15 | 3,235 | 3,275 | 3,225 | 3,250 | 37,900 |
| 2017/08/14 | 3,220 | 3,230 | 3,180 | 3,210 | 29,100 |
| 2017/08/10 | 3,250 | 3,255 | 3,225 | 3,235 | 23,300 |
| 2017/08/09 | 3,265 | 3,265 | 3,210 | 3,235 | 27,000 |
| 2017/08/08 | 3,270 | 3,275 | 3,245 | 3,270 | 36,200 |
| 2017/08/07 | 3,250 | 3,280 | 3,170 | 3,270 | 82,800 |
| 2017/08/04 | 3,115 | 3,230 | 3,100 | 3,220 | 106,000 |
| 2017/08/03 | 3,095 | 3,115 | 3,090 | 3,115 | 10,900 |
| 2017/08/02 | 3,120 | 3,120 | 3,090 | 3,110 | 12,400 |
| 2017/08/01 | 3,110 | 3,125 | 3,090 | 3,120 | 17,200 |
| 2017/07/31 | 3,115 | 3,120 | 3,100 | 3,105 | 11,100 |
| 2017/07/28 | 3,130 | 3,130 | 3,110 | 3,125 | 7,900 |
| 2017/07/27 | 3,085 | 3,145 | 3,085 | 3,130 | 32,000 |
| 2017/07/26 | 3,105 | 3,120 | 3,085 | 3,100 | 13,600 |
| 2017/07/25 | 3,110 | 3,125 | 3,095 | 3,110 | 14,500 |
| 2017/07/24 | 3,130 | 3,130 | 3,105 | 3,125 | 13,900 |
| 2017/07/21 | 3,105 | 3,125 | 3,095 | 3,125 | 17,600 |
| 2017/07/20 | 3,090 | 3,105 | 3,070 | 3,105 | 30,800 |
| 2017/07/19 | 3,065 | 3,100 | 3,060 | 3,075 | 22,200 |
| 2017/07/18 | 3,060 | 3,080 | 3,050 | 3,060 | 29,600 |
| 2017/07/14 | 3,085 | 3,095 | 3,075 | 3,075 | 12,600 |
| 2017/07/13 | 3,105 | 3,110 | 3,090 | 3,090 | 11,600 |
| 2017/07/12 | 3,130 | 3,130 | 3,090 | 3,095 | 17,300 |
| 2017/07/11 | 3,120 | 3,140 | 3,100 | 3,140 | 24,700 |
| 2017/07/10 | 3,120 | 3,130 | 3,095 | 3,110 | 19,500 |
| 2017/07/07 | 3,125 | 3,130 | 3,085 | 3,110 | 38,700 |
| 2017/07/06 | 3,160 | 3,160 | 3,100 | 3,115 | 40,800 |
| 2017/07/05 | 3,110 | 3,135 | 3,105 | 3,130 | 25,400 |
| 2017/07/04 | 3,140 | 3,140 | 3,110 | 3,130 | 39,200 |
| 2017/07/03 | 3,105 | 3,125 | 3,095 | 3,125 | 45,300 |
| 2017/06/30 | 3,050 | 3,090 | 3,030 | 3,090 | 33,600 |
| 2017/06/29 | 3,080 | 3,080 | 3,050 | 3,060 | 25,100 |
| 2017/06/28 | 3,110 | 3,115 | 3,065 | 3,070 | 17,200 |
| 2017/06/27 | 3,080 | 3,115 | 3,050 | 3,110 | 33,100 |
| 2017/06/26 | 3,105 | 3,120 | 3,085 | 3,085 | 16,900 |
| 2017/06/23 | 3,160 | 3,160 | 3,110 | 3,125 | 32,300 |
| 2017/06/22 | 3,220 | 3,225 | 3,180 | 3,185 | 30,000 |
| 2017/06/21 | 3,185 | 3,215 | 3,175 | 3,205 | 68,000 |
| 2017/06/20 | 3,175 | 3,190 | 3,160 | 3,185 | 50,700 |
| 2017/06/19 | 3,125 | 3,175 | 3,120 | 3,150 | 40,700 |
| 2017/06/16 | 3,130 | 3,140 | 3,110 | 3,130 | 25,800 |
| 2017/06/15 | 3,095 | 3,130 | 3,090 | 3,110 | 31,300 |
| 2017/06/14 | 3,110 | 3,125 | 3,095 | 3,095 | 20,100 |
| 2017/06/13 | 3,095 | 3,130 | 3,090 | 3,110 | 24,700 |
| 2017/06/12 | 3,070 | 3,115 | 3,040 | 3,110 | 30,000 |
| 2017/06/09 | 3,090 | 3,090 | 3,045 | 3,055 | 36,800 |
| 2017/06/08 | 3,065 | 3,115 | 3,055 | 3,090 | 47,700 |
| 2017/06/07 | 3,060 | 3,070 | 3,040 | 3,050 | 21,500 |
| 2017/06/06 | 3,080 | 3,080 | 3,050 | 3,060 | 22,800 |
| 2017/06/05 | 3,035 | 3,075 | 3,035 | 3,065 | 17,000 |
| 2017/06/02 | 3,080 | 3,080 | 3,040 | 3,060 | 32,200 |
| 2017/06/01 | 3,070 | 3,075 | 3,045 | 3,055 | 14,100 |
| 2017/05/31 | 3,010 | 3,070 | 3,010 | 3,055 | 28,900 |
| 2017/05/30 | 3,055 | 3,065 | 3,005 | 3,025 | 23,100 |
| 2017/05/29 | 3,075 | 3,085 | 3,060 | 3,065 | 15,700 |
| 2017/05/26 | 3,120 | 3,120 | 3,075 | 3,080 | 20,700 |
| 2017/05/25 | 3,175 | 3,175 | 3,115 | 3,130 | 23,600 |
| 2017/05/24 | 3,150 | 3,175 | 3,150 | 3,175 | 47,500 |
| 2017/05/23 | 3,145 | 3,155 | 3,135 | 3,140 | 44,800 |
| 2017/05/22 | 3,105 | 3,145 | 3,100 | 3,145 | 52,200 |
| 2017/05/19 | 3,080 | 3,100 | 3,060 | 3,100 | 40,000 |
| 2017/05/18 | 3,040 | 3,085 | 3,020 | 3,085 | 56,400 |
| 2017/05/17 | 3,040 | 3,075 | 3,030 | 3,075 | 46,100 |
| 2017/05/16 | 3,050 | 3,065 | 3,025 | 3,060 | 43,500 |
| 2017/05/15 | 3,010 | 3,040 | 2,960 | 3,040 | 48,800 |
| 2017/05/12 | 3,050 | 3,070 | 2,974 | 3,010 | 54,000 |
| 2017/05/11 | 2,995 | 3,040 | 2,972 | 3,040 | 69,900 |
| 2017/05/10 | 2,965 | 2,996 | 2,965 | 2,990 | 45,600 |
| 2017/05/09 | 2,985 | 2,987 | 2,964 | 2,969 | 27,100 |
| 2017/05/08 | 2,973 | 2,987 | 2,961 | 2,985 | 35,700 |
| 2017/05/02 | 2,941 | 2,950 | 2,931 | 2,945 | 28,500 |
| 2017/05/01 | 2,930 | 2,948 | 2,919 | 2,935 | 23,800 |
| 2017/04/28 | 2,939 | 2,953 | 2,922 | 2,935 | 23,400 |
| 2017/04/27 | 2,940 | 2,951 | 2,933 | 2,951 | 18,500 |
| 2017/04/26 | 2,918 | 2,943 | 2,916 | 2,935 | 39,300 |
| 2017/04/25 | 2,936 | 2,936 | 2,908 | 2,913 | 21,100 |
| 2017/04/24 | 2,900 | 2,920 | 2,875 | 2,919 | 31,600 |
| 2017/04/21 | 2,890 | 2,890 | 2,871 | 2,888 | 17,500 |
| 2017/04/20 | 2,900 | 2,919 | 2,866 | 2,871 | 27,000 |
| 2017/04/19 | 2,880 | 2,899 | 2,880 | 2,897 | 32,000 |
| 2017/04/18 | 2,890 | 2,890 | 2,859 | 2,880 | 27,200 |
| 2017/04/17 | 2,860 | 2,903 | 2,859 | 2,896 | 23,400 |
| 2017/04/14 | 2,880 | 2,888 | 2,853 | 2,860 | 19,400 |
| 2017/04/13 | 2,861 | 2,898 | 2,860 | 2,883 | 42,400 |
| 2017/04/12 | 2,905 | 2,908 | 2,873 | 2,895 | 29,900 |
| 2017/04/11 | 2,906 | 2,928 | 2,905 | 2,911 | 21,800 |
| 2017/04/10 | 2,931 | 2,947 | 2,915 | 2,926 | 26,500 |
| 2017/04/07 | 2,960 | 2,980 | 2,942 | 2,944 | 31,500 |
| 2017/04/06 | 2,980 | 2,994 | 2,941 | 2,942 | 34,600 |
| 2017/04/05 | 3,015 | 3,030 | 2,994 | 3,005 | 35,800 |
| 2017/04/04 | 3,005 | 3,020 | 2,983 | 3,010 | 77,200 |
| 2017/04/03 | 2,946 | 3,025 | 2,942 | 3,010 | 80,800 |
| 2017/03/31 | 2,948 | 2,996 | 2,936 | 2,936 | 62,300 |
| 2017/03/30 | 3,005 | 3,010 | 2,936 | 2,942 | 104,000 |
| 2017/03/29 | 3,050 | 3,065 | 2,999 | 3,010 | 166,400 |
| 2017/03/28 | 3,120 | 3,150 | 3,110 | 3,115 | 188,500 |
| 2017/03/27 | 3,125 | 3,135 | 3,110 | 3,120 | 89,300 |
| 2017/03/24 | 3,115 | 3,140 | 3,115 | 3,125 | 62,700 |
| 2017/03/23 | 3,130 | 3,150 | 3,110 | 3,115 | 78,900 |
| 2017/03/22 | 3,155 | 3,175 | 3,145 | 3,150 | 72,800 |
| 2017/03/21 | 3,180 | 3,205 | 3,175 | 3,185 | 74,200 |
| 2017/03/17 | 3,170 | 3,195 | 3,165 | 3,195 | 61,400 |
| 2017/03/16 | 3,130 | 3,170 | 3,110 | 3,160 | 55,200 |
| 2017/03/15 | 3,210 | 3,210 | 3,135 | 3,140 | 97,200 |
| 2017/03/14 | 3,180 | 3,200 | 3,160 | 3,200 | 75,700 |
| 2017/03/13 | 3,135 | 3,180 | 3,125 | 3,165 | 74,000 |
| 2017/03/10 | 3,165 | 3,175 | 3,110 | 3,135 | 110,700 |
| 2017/03/09 | 3,135 | 3,175 | 3,130 | 3,155 | 96,100 |
| 2017/03/08 | 3,100 | 3,145 | 3,095 | 3,135 | 77,800 |
| 2017/03/07 | 3,120 | 3,150 | 3,105 | 3,115 | 78,700 |
| 2017/03/06 | 3,050 | 3,125 | 3,050 | 3,110 | 117,300 |
| 2017/03/03 | 3,030 | 3,045 | 3,020 | 3,040 | 45,200 |
| 2017/03/02 | 3,030 | 3,035 | 3,015 | 3,020 | 52,500 |
| 2017/03/01 | 2,984 | 3,015 | 2,977 | 3,015 | 77,000 |
| 2017/02/28 | 2,963 | 2,985 | 2,949 | 2,971 | 45,400 |
| 2017/02/27 | 2,950 | 2,978 | 2,931 | 2,946 | 51,600 |
| 2017/02/24 | 2,923 | 2,946 | 2,919 | 2,945 | 32,400 |
| 2017/02/23 | 2,903 | 2,939 | 2,903 | 2,928 | 30,100 |
| 2017/02/22 | 2,900 | 2,937 | 2,895 | 2,927 | 54,500 |
| 2017/02/21 | 2,853 | 2,883 | 2,850 | 2,882 | 35,900 |
| 2017/02/20 | 2,838 | 2,855 | 2,831 | 2,851 | 35,700 |
| 2017/02/17 | 2,825 | 2,833 | 2,811 | 2,826 | 26,600 |
| 2017/02/16 | 2,829 | 2,841 | 2,825 | 2,825 | 27,700 |
| 2017/02/15 | 2,820 | 2,826 | 2,807 | 2,824 | 34,600 |
| 2017/02/14 | 2,783 | 2,818 | 2,776 | 2,801 | 47,200 |
| 2017/02/13 | 2,760 | 2,789 | 2,756 | 2,782 | 35,900 |
| 2017/02/10 | 2,737 | 2,750 | 2,737 | 2,745 | 28,400 |
| 2017/02/09 | 2,725 | 2,747 | 2,725 | 2,737 | 18,200 |
| 2017/02/08 | 2,726 | 2,737 | 2,725 | 2,737 | 16,500 |
| 2017/02/07 | 2,725 | 2,736 | 2,724 | 2,731 | 18,600 |
| 2017/02/06 | 2,733 | 2,735 | 2,718 | 2,725 | 17,800 |
| 2017/02/03 | 2,722 | 2,733 | 2,720 | 2,720 | 16,300 |
| 2017/02/02 | 2,735 | 2,736 | 2,725 | 2,729 | 17,000 |
| 2017/02/01 | 2,717 | 2,735 | 2,717 | 2,735 | 16,600 |
| 2017/01/31 | 2,730 | 2,731 | 2,715 | 2,722 | 16,100 |
| 2017/01/30 | 2,726 | 2,734 | 2,725 | 2,734 | 16,500 |
| 2017/01/27 | 2,739 | 2,739 | 2,726 | 2,727 | 19,100 |
| 2017/01/26 | 2,738 | 2,739 | 2,729 | 2,733 | 16,200 |
| 2017/01/25 | 2,732 | 2,737 | 2,724 | 2,731 | 15,100 |
| 2017/01/24 | 2,718 | 2,728 | 2,718 | 2,727 | 21,300 |
| 2017/01/23 | 2,730 | 2,731 | 2,712 | 2,720 | 12,600 |
| 2017/01/20 | 2,724 | 2,737 | 2,705 | 2,737 | 26,000 |
| 2017/01/19 | 2,694 | 2,717 | 2,694 | 2,699 | 13,200 |
| 2017/01/18 | 2,689 | 2,695 | 2,681 | 2,694 | 12,100 |
| 2017/01/17 | 2,702 | 2,704 | 2,682 | 2,686 | 18,400 |
| 2017/01/16 | 2,725 | 2,725 | 2,696 | 2,704 | 20,100 |
| 2017/01/13 | 2,707 | 2,730 | 2,707 | 2,722 | 19,400 |
| 2017/01/12 | 2,745 | 2,747 | 2,703 | 2,731 | 28,700 |
| 2017/01/11 | 2,748 | 2,752 | 2,737 | 2,745 | 9,300 |
| 2017/01/10 | 2,745 | 2,754 | 2,735 | 2,748 | 24,200 |
| 2017/01/06 | 2,734 | 2,744 | 2,720 | 2,740 | 19,900 |
| 2017/01/05 | 2,743 | 2,747 | 2,735 | 2,738 | 17,900 |
| 2017/01/04 | 2,734 | 2,755 | 2,730 | 2,742 | 31,400 |