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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,105 | 3,105 | 3,070 | 3,080 | 4,100 |
| 2021/12/29 | 3,085 | 3,100 | 3,065 | 3,100 | 11,300 |
| 2021/12/28 | 3,040 | 3,095 | 3,035 | 3,095 | 10,100 |
| 2021/12/27 | 3,040 | 3,045 | 3,030 | 3,035 | 7,600 |
| 2021/12/24 | 3,050 | 3,050 | 3,025 | 3,025 | 6,800 |
| 2021/12/23 | 3,060 | 3,065 | 3,045 | 3,050 | 3,300 |
| 2021/12/22 | 3,045 | 3,070 | 3,040 | 3,060 | 7,300 |
| 2021/12/21 | 3,025 | 3,060 | 3,025 | 3,050 | 7,700 |
| 2021/12/20 | 3,095 | 3,095 | 3,020 | 3,020 | 15,800 |
| 2021/12/17 | 3,125 | 3,140 | 3,090 | 3,095 | 14,600 |
| 2021/12/16 | 3,100 | 3,135 | 3,085 | 3,125 | 16,900 |
| 2021/12/15 | 3,060 | 3,095 | 3,060 | 3,090 | 8,500 |
| 2021/12/14 | 3,085 | 3,085 | 3,055 | 3,060 | 10,200 |
| 2021/12/13 | 3,110 | 3,110 | 3,075 | 3,085 | 12,100 |
| 2021/12/10 | 3,100 | 3,105 | 3,050 | 3,105 | 14,700 |
| 2021/12/09 | 3,050 | 3,085 | 3,025 | 3,085 | 11,700 |
| 2021/12/08 | 3,080 | 3,080 | 3,035 | 3,055 | 11,600 |
| 2021/12/07 | 2,998 | 3,065 | 2,990 | 3,065 | 19,100 |
| 2021/12/06 | 2,982 | 2,982 | 2,965 | 2,971 | 8,900 |
| 2021/12/03 | 2,983 | 2,983 | 2,965 | 2,982 | 11,400 |
| 2021/12/02 | 2,949 | 2,973 | 2,933 | 2,933 | 15,200 |
| 2021/12/01 | 2,909 | 2,936 | 2,909 | 2,911 | 10,600 |
| 2021/11/30 | 2,953 | 2,997 | 2,900 | 2,900 | 20,500 |
| 2021/11/29 | 2,975 | 2,984 | 2,951 | 2,951 | 14,300 |
| 2021/11/26 | 3,005 | 3,010 | 2,990 | 2,995 | 11,600 |
| 2021/11/25 | 3,010 | 3,030 | 3,000 | 3,005 | 6,400 |
| 2021/11/24 | 3,045 | 3,060 | 3,005 | 3,005 | 12,200 |
| 2021/11/22 | 3,030 | 3,060 | 3,030 | 3,045 | 5,500 |
| 2021/11/19 | 3,040 | 3,055 | 3,030 | 3,040 | 7,400 |
| 2021/11/18 | 3,060 | 3,080 | 3,035 | 3,045 | 14,500 |
| 2021/11/17 | 3,130 | 3,130 | 3,060 | 3,060 | 7,200 |
| 2021/11/16 | 3,100 | 3,120 | 3,095 | 3,120 | 8,200 |
| 2021/11/15 | 3,100 | 3,130 | 3,085 | 3,095 | 7,500 |
| 2021/11/12 | 3,035 | 3,110 | 3,035 | 3,110 | 15,800 |
| 2021/11/11 | 3,035 | 3,055 | 3,025 | 3,045 | 5,700 |
| 2021/11/10 | 3,035 | 3,050 | 3,035 | 3,050 | 5,100 |
| 2021/11/09 | 3,065 | 3,085 | 3,030 | 3,030 | 8,100 |
| 2021/11/08 | 3,075 | 3,120 | 3,065 | 3,065 | 10,300 |
| 2021/11/05 | 3,150 | 3,160 | 3,105 | 3,110 | 18,900 |
| 2021/11/04 | 3,075 | 3,250 | 3,075 | 3,250 | 64,700 |
| 2021/11/02 | 3,085 | 3,100 | 3,065 | 3,080 | 17,800 |
| 2021/11/01 | 3,085 | 3,085 | 3,055 | 3,085 | 17,800 |
| 2021/10/29 | 2,997 | 3,050 | 2,992 | 3,050 | 10,700 |
| 2021/10/28 | 3,010 | 3,055 | 2,986 | 2,996 | 79,800 |
| 2021/10/27 | 2,986 | 3,015 | 2,986 | 3,010 | 10,000 |
| 2021/10/26 | 2,980 | 3,020 | 2,980 | 2,992 | 9,800 |
| 2021/10/25 | 2,995 | 3,005 | 2,989 | 2,990 | 9,200 |
| 2021/10/22 | 3,010 | 3,040 | 3,005 | 3,010 | 8,400 |
| 2021/10/21 | 3,030 | 3,040 | 3,010 | 3,010 | 6,400 |
| 2021/10/20 | 3,075 | 3,075 | 3,020 | 3,030 | 7,200 |
| 2021/10/19 | 3,035 | 3,060 | 3,025 | 3,050 | 6,000 |
| 2021/10/18 | 3,045 | 3,055 | 3,020 | 3,035 | 10,400 |
| 2021/10/15 | 3,020 | 3,050 | 3,005 | 3,050 | 8,300 |
| 2021/10/14 | 3,000 | 3,010 | 2,985 | 2,993 | 9,500 |
| 2021/10/13 | 3,030 | 3,030 | 2,997 | 2,997 | 8,100 |
| 2021/10/12 | 3,050 | 3,050 | 3,010 | 3,010 | 11,100 |
| 2021/10/11 | 3,025 | 3,050 | 3,005 | 3,045 | 10,300 |
| 2021/10/08 | 3,035 | 3,035 | 2,974 | 2,998 | 22,100 |
| 2021/10/07 | 2,980 | 3,025 | 2,980 | 3,010 | 13,700 |
| 2021/10/06 | 2,983 | 2,997 | 2,968 | 2,977 | 16,900 |
| 2021/10/05 | 2,982 | 3,005 | 2,951 | 2,951 | 19,200 |
| 2021/10/04 | 3,010 | 3,030 | 2,991 | 2,998 | 10,000 |
| 2021/10/01 | 3,010 | 3,020 | 2,986 | 2,995 | 18,700 |
| 2021/09/30 | 3,060 | 3,085 | 3,020 | 3,020 | 10,700 |
| 2021/09/29 | 3,015 | 3,055 | 3,005 | 3,055 | 15,200 |
| 2021/09/28 | 3,055 | 3,095 | 3,040 | 3,070 | 16,300 |
| 2021/09/27 | 3,065 | 3,085 | 3,055 | 3,065 | 12,400 |
| 2021/09/24 | 3,010 | 3,065 | 3,010 | 3,065 | 18,500 |
| 2021/09/22 | 3,050 | 3,060 | 3,005 | 3,005 | 12,700 |
| 2021/09/21 | 3,100 | 3,100 | 3,050 | 3,050 | 18,600 |
| 2021/09/17 | 3,125 | 3,130 | 3,105 | 3,130 | 17,200 |
| 2021/09/16 | 3,095 | 3,120 | 3,085 | 3,120 | 10,000 |
| 2021/09/15 | 3,110 | 3,115 | 3,075 | 3,095 | 11,900 |
| 2021/09/14 | 3,125 | 3,135 | 3,105 | 3,135 | 15,300 |
| 2021/09/13 | 3,090 | 3,125 | 3,085 | 3,125 | 18,000 |
| 2021/09/10 | 3,035 | 3,095 | 3,035 | 3,095 | 18,900 |
| 2021/09/09 | 3,085 | 3,085 | 3,045 | 3,065 | 9,200 |
| 2021/09/08 | 3,090 | 3,090 | 3,070 | 3,085 | 12,500 |
| 2021/09/07 | 3,065 | 3,090 | 3,060 | 3,085 | 18,300 |
| 2021/09/06 | 3,045 | 3,060 | 3,035 | 3,060 | 12,800 |
| 2021/09/03 | 3,030 | 3,055 | 3,025 | 3,045 | 19,100 |
| 2021/09/02 | 3,030 | 3,040 | 3,015 | 3,040 | 6,500 |
| 2021/09/01 | 3,025 | 3,030 | 3,005 | 3,030 | 9,000 |
| 2021/08/31 | 3,045 | 3,045 | 3,015 | 3,015 | 10,300 |
| 2021/08/30 | 3,010 | 3,050 | 3,010 | 3,050 | 9,600 |
| 2021/08/27 | 3,020 | 3,030 | 2,998 | 3,015 | 7,100 |
| 2021/08/26 | 3,015 | 3,020 | 2,990 | 3,020 | 7,300 |
| 2021/08/25 | 3,010 | 3,025 | 3,005 | 3,025 | 6,600 |
| 2021/08/24 | 2,992 | 3,020 | 2,987 | 3,020 | 12,300 |
| 2021/08/23 | 3,020 | 3,020 | 2,991 | 2,991 | 9,900 |
| 2021/08/20 | 3,035 | 3,035 | 2,981 | 3,010 | 14,500 |
| 2021/08/19 | 3,030 | 3,050 | 2,991 | 2,991 | 11,900 |
| 2021/08/18 | 2,992 | 3,040 | 2,992 | 3,015 | 20,100 |
| 2021/08/17 | 2,995 | 3,025 | 2,990 | 2,996 | 9,200 |
| 2021/08/16 | 3,010 | 3,025 | 3,000 | 3,000 | 11,600 |
| 2021/08/13 | 3,030 | 3,030 | 3,005 | 3,020 | 7,100 |
| 2021/08/12 | 2,992 | 3,030 | 2,980 | 3,025 | 13,000 |
| 2021/08/11 | 2,980 | 2,995 | 2,969 | 2,992 | 10,000 |
| 2021/08/10 | 3,025 | 3,025 | 2,970 | 2,970 | 11,400 |
| 2021/08/06 | 3,035 | 3,040 | 2,996 | 2,996 | 10,900 |
| 2021/08/05 | 2,989 | 3,035 | 2,981 | 3,030 | 26,800 |
| 2021/08/04 | 2,985 | 2,989 | 2,972 | 2,989 | 12,700 |
| 2021/08/03 | 3,015 | 3,020 | 3,000 | 3,000 | 9,100 |
| 2021/08/02 | 2,985 | 3,010 | 2,985 | 3,010 | 20,600 |
| 2021/07/30 | 2,979 | 2,983 | 2,963 | 2,971 | 18,600 |
| 2021/07/29 | 2,980 | 2,984 | 2,965 | 2,970 | 7,500 |
| 2021/07/28 | 2,979 | 2,989 | 2,973 | 2,981 | 8,500 |
| 2021/07/27 | 2,972 | 2,988 | 2,967 | 2,981 | 12,600 |
| 2021/07/26 | 2,977 | 2,988 | 2,956 | 2,963 | 12,800 |
| 2021/07/21 | 2,930 | 2,960 | 2,930 | 2,954 | 14,800 |
| 2021/07/20 | 2,917 | 2,919 | 2,903 | 2,909 | 12,300 |
| 2021/07/19 | 2,948 | 2,948 | 2,908 | 2,917 | 21,500 |
| 2021/07/16 | 2,948 | 2,985 | 2,948 | 2,952 | 14,600 |
| 2021/07/15 | 2,961 | 2,989 | 2,954 | 2,954 | 17,800 |
| 2021/07/14 | 2,935 | 2,972 | 2,935 | 2,972 | 17,700 |
| 2021/07/13 | 2,917 | 2,943 | 2,913 | 2,943 | 18,000 |
| 2021/07/12 | 2,901 | 2,923 | 2,896 | 2,912 | 21,300 |
| 2021/07/09 | 2,918 | 2,918 | 2,850 | 2,872 | 39,000 |
| 2021/07/08 | 2,906 | 2,906 | 2,878 | 2,878 | 14,500 |
| 2021/07/07 | 2,896 | 2,913 | 2,883 | 2,884 | 23,000 |
| 2021/07/06 | 2,895 | 2,915 | 2,895 | 2,904 | 8,300 |
| 2021/07/05 | 2,907 | 2,920 | 2,893 | 2,905 | 14,900 |
| 2021/07/02 | 2,910 | 2,916 | 2,900 | 2,912 | 8,200 |
| 2021/07/01 | 2,922 | 2,922 | 2,891 | 2,898 | 13,700 |
| 2021/06/30 | 2,912 | 2,924 | 2,895 | 2,895 | 11,700 |
| 2021/06/29 | 2,904 | 2,930 | 2,895 | 2,915 | 9,000 |
| 2021/06/28 | 2,918 | 2,918 | 2,897 | 2,918 | 12,200 |
| 2021/06/25 | 2,914 | 2,926 | 2,907 | 2,916 | 10,000 |
| 2021/06/24 | 2,931 | 2,931 | 2,906 | 2,914 | 9,300 |
| 2021/06/23 | 2,901 | 2,913 | 2,901 | 2,906 | 5,500 |
| 2021/06/22 | 2,901 | 2,922 | 2,900 | 2,901 | 20,600 |
| 2021/06/21 | 2,915 | 2,923 | 2,895 | 2,900 | 23,800 |
| 2021/06/18 | 2,939 | 2,940 | 2,915 | 2,915 | 17,900 |
| 2021/06/17 | 2,938 | 2,948 | 2,928 | 2,934 | 10,000 |
| 2021/06/16 | 2,949 | 2,952 | 2,939 | 2,940 | 8,500 |
| 2021/06/15 | 2,931 | 2,955 | 2,928 | 2,949 | 17,000 |
| 2021/06/14 | 2,938 | 2,938 | 2,921 | 2,931 | 8,000 |
| 2021/06/11 | 2,958 | 2,958 | 2,920 | 2,924 | 16,200 |
| 2021/06/10 | 2,960 | 2,960 | 2,940 | 2,947 | 8,700 |
| 2021/06/09 | 2,942 | 2,970 | 2,934 | 2,950 | 13,500 |
| 2021/06/08 | 2,934 | 2,952 | 2,920 | 2,924 | 22,500 |
| 2021/06/07 | 2,940 | 2,955 | 2,929 | 2,942 | 15,000 |
| 2021/06/04 | 2,936 | 2,945 | 2,920 | 2,935 | 15,000 |
| 2021/06/03 | 2,924 | 2,940 | 2,924 | 2,936 | 10,400 |
| 2021/06/02 | 2,961 | 2,974 | 2,915 | 2,918 | 28,300 |
| 2021/06/01 | 2,892 | 2,974 | 2,892 | 2,974 | 40,300 |
| 2021/05/31 | 2,875 | 2,912 | 2,875 | 2,896 | 31,800 |
| 2021/05/28 | 2,905 | 2,909 | 2,851 | 2,869 | 96,000 |
| 2021/05/27 | 2,929 | 2,943 | 2,889 | 2,890 | 36,800 |
| 2021/05/26 | 2,930 | 2,950 | 2,919 | 2,946 | 14,500 |
| 2021/05/25 | 2,961 | 2,965 | 2,919 | 2,924 | 23,400 |
| 2021/05/24 | 2,971 | 2,985 | 2,943 | 2,947 | 15,300 |
| 2021/05/21 | 3,005 | 3,010 | 2,976 | 2,984 | 12,000 |
| 2021/05/20 | 3,025 | 3,045 | 3,005 | 3,005 | 20,700 |
| 2021/05/19 | 2,992 | 3,030 | 2,970 | 3,015 | 24,600 |
| 2021/05/18 | 2,939 | 3,025 | 2,939 | 3,015 | 31,800 |
| 2021/05/17 | 2,964 | 2,964 | 2,934 | 2,942 | 13,300 |
| 2021/05/14 | 2,998 | 3,000 | 2,938 | 2,948 | 38,500 |
| 2021/05/13 | 2,943 | 2,973 | 2,932 | 2,933 | 11,400 |
| 2021/05/12 | 2,971 | 2,998 | 2,926 | 2,956 | 17,300 |
| 2021/05/11 | 2,981 | 3,020 | 2,976 | 2,984 | 27,000 |
| 2021/05/10 | 3,000 | 3,020 | 2,994 | 3,005 | 10,300 |
| 2021/05/07 | 2,998 | 3,010 | 2,983 | 3,005 | 18,800 |
| 2021/05/06 | 2,947 | 2,998 | 2,943 | 2,985 | 25,700 |
| 2021/04/30 | 2,913 | 2,963 | 2,912 | 2,929 | 38,400 |
| 2021/04/28 | 2,900 | 2,906 | 2,858 | 2,870 | 78,200 |
| 2021/04/27 | 2,940 | 2,956 | 2,895 | 2,895 | 71,600 |
| 2021/04/26 | 2,935 | 2,955 | 2,923 | 2,933 | 23,900 |
| 2021/04/23 | 2,938 | 2,938 | 2,909 | 2,926 | 20,600 |
| 2021/04/22 | 2,959 | 2,960 | 2,913 | 2,929 | 14,300 |
| 2021/04/21 | 2,951 | 2,966 | 2,907 | 2,929 | 36,300 |
| 2021/04/20 | 3,010 | 3,010 | 2,975 | 2,975 | 20,100 |
| 2021/04/19 | 3,040 | 3,060 | 2,995 | 2,995 | 23,600 |
| 2021/04/16 | 3,045 | 3,045 | 3,015 | 3,015 | 11,600 |
| 2021/04/15 | 3,015 | 3,045 | 3,015 | 3,020 | 12,300 |
| 2021/04/14 | 3,040 | 3,040 | 3,020 | 3,025 | 15,100 |
| 2021/04/13 | 3,010 | 3,045 | 3,010 | 3,020 | 25,200 |
| 2021/04/12 | 2,990 | 3,025 | 2,985 | 3,010 | 21,000 |
| 2021/04/09 | 2,968 | 3,010 | 2,965 | 2,988 | 21,200 |
| 2021/04/08 | 2,991 | 2,999 | 2,968 | 2,968 | 38,100 |
| 2021/04/07 | 3,000 | 3,025 | 3,000 | 3,015 | 12,400 |
| 2021/04/06 | 3,005 | 3,045 | 2,985 | 2,988 | 31,600 |
| 2021/04/05 | 2,970 | 3,025 | 2,970 | 3,025 | 32,100 |
| 2021/04/02 | 3,015 | 3,015 | 2,959 | 2,965 | 40,500 |
| 2021/04/01 | 3,060 | 3,060 | 3,010 | 3,015 | 27,000 |
| 2021/03/31 | 3,065 | 3,110 | 3,030 | 3,055 | 54,900 |
| 2021/03/30 | 3,120 | 3,120 | 3,035 | 3,085 | 114,600 |
| 2021/03/29 | 3,280 | 3,280 | 3,205 | 3,210 | 179,400 |
| 2021/03/26 | 3,250 | 3,285 | 3,245 | 3,255 | 48,700 |
| 2021/03/25 | 3,215 | 3,250 | 3,215 | 3,240 | 33,300 |
| 2021/03/24 | 3,240 | 3,245 | 3,180 | 3,180 | 61,700 |
| 2021/03/23 | 3,260 | 3,290 | 3,250 | 3,270 | 45,100 |
| 2021/03/22 | 3,220 | 3,305 | 3,220 | 3,240 | 109,100 |
| 2021/03/19 | 3,215 | 3,240 | 3,210 | 3,220 | 62,700 |
| 2021/03/18 | 3,215 | 3,230 | 3,200 | 3,230 | 41,000 |
| 2021/03/17 | 3,200 | 3,230 | 3,185 | 3,220 | 28,900 |
| 2021/03/16 | 3,165 | 3,200 | 3,150 | 3,200 | 40,700 |
| 2021/03/15 | 3,105 | 3,165 | 3,105 | 3,165 | 58,800 |
| 2021/03/12 | 3,080 | 3,105 | 3,070 | 3,105 | 44,100 |
| 2021/03/11 | 3,120 | 3,130 | 3,085 | 3,095 | 35,100 |
| 2021/03/10 | 3,140 | 3,155 | 3,120 | 3,120 | 39,200 |
| 2021/03/09 | 3,130 | 3,170 | 3,110 | 3,165 | 27,700 |
| 2021/03/08 | 3,110 | 3,135 | 3,100 | 3,130 | 24,600 |
| 2021/03/05 | 3,090 | 3,105 | 3,065 | 3,105 | 21,800 |
| 2021/03/04 | 3,080 | 3,095 | 3,065 | 3,095 | 17,900 |
| 2021/03/03 | 3,045 | 3,090 | 3,045 | 3,080 | 15,600 |
| 2021/03/02 | 3,050 | 3,060 | 3,035 | 3,045 | 21,700 |
| 2021/03/01 | 3,005 | 3,060 | 3,005 | 3,045 | 23,000 |
| 2021/02/26 | 3,030 | 3,040 | 3,005 | 3,005 | 30,300 |
| 2021/02/25 | 3,045 | 3,055 | 3,015 | 3,035 | 26,900 |
| 2021/02/24 | 3,050 | 3,055 | 3,035 | 3,040 | 16,900 |
| 2021/02/22 | 3,040 | 3,055 | 3,040 | 3,050 | 12,400 |
| 2021/02/19 | 3,065 | 3,065 | 3,030 | 3,045 | 16,300 |
| 2021/02/18 | 3,070 | 3,085 | 3,050 | 3,060 | 14,100 |
| 2021/02/17 | 3,060 | 3,095 | 3,060 | 3,065 | 14,600 |
| 2021/02/16 | 3,070 | 3,075 | 3,060 | 3,065 | 9,100 |
| 2021/02/15 | 3,055 | 3,080 | 3,050 | 3,070 | 25,600 |
| 2021/02/12 | 3,120 | 3,120 | 3,080 | 3,080 | 22,100 |
| 2021/02/10 | 3,135 | 3,135 | 3,100 | 3,120 | 11,600 |
| 2021/02/09 | 3,150 | 3,150 | 3,090 | 3,130 | 20,200 |
| 2021/02/08 | 3,115 | 3,160 | 3,110 | 3,140 | 43,200 |
| 2021/02/05 | 3,080 | 3,100 | 3,065 | 3,100 | 27,000 |
| 2021/02/04 | 3,055 | 3,085 | 3,045 | 3,070 | 15,700 |
| 2021/02/03 | 3,030 | 3,070 | 3,030 | 3,055 | 13,600 |
| 2021/02/02 | 3,020 | 3,040 | 3,010 | 3,025 | 15,900 |
| 2021/02/01 | 3,025 | 3,030 | 3,005 | 3,020 | 17,400 |
| 2021/01/29 | 3,080 | 3,080 | 3,020 | 3,030 | 21,300 |
| 2021/01/28 | 3,035 | 3,080 | 3,030 | 3,080 | 39,100 |
| 2021/01/27 | 3,060 | 3,070 | 3,040 | 3,060 | 16,100 |
| 2021/01/26 | 3,080 | 3,080 | 3,030 | 3,040 | 21,300 |
| 2021/01/25 | 3,140 | 3,140 | 3,075 | 3,100 | 25,400 |
| 2021/01/22 | 3,045 | 3,090 | 3,035 | 3,085 | 19,600 |
| 2021/01/21 | 3,050 | 3,065 | 3,020 | 3,025 | 13,600 |
| 2021/01/20 | 3,095 | 3,095 | 3,015 | 3,020 | 24,600 |
| 2021/01/19 | 3,100 | 3,145 | 3,065 | 3,065 | 30,900 |
| 2021/01/18 | 3,010 | 3,080 | 3,010 | 3,050 | 16,300 |
| 2021/01/15 | 3,050 | 3,060 | 3,020 | 3,025 | 21,700 |
| 2021/01/14 | 3,125 | 3,125 | 3,055 | 3,065 | 30,200 |
| 2021/01/13 | 3,135 | 3,140 | 3,095 | 3,110 | 28,500 |
| 2021/01/12 | 3,100 | 3,130 | 3,070 | 3,130 | 64,500 |
| 2021/01/08 | 2,988 | 3,020 | 2,971 | 2,999 | 29,500 |
| 2021/01/07 | 2,990 | 2,995 | 2,975 | 2,989 | 20,400 |
| 2021/01/06 | 2,958 | 2,990 | 2,955 | 2,990 | 23,000 |
| 2021/01/05 | 2,950 | 2,959 | 2,935 | 2,956 | 11,000 |
| 2021/01/04 | 2,951 | 2,951 | 2,913 | 2,950 | 9,700 |