ポラリス・ホールディングス(3010)の株価時系列情報
ポラリス・ホールディングス(3010)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 |
---|---|---|---|---|---|
1985/12/28 | 372 | 386 | 372 | 386 | 25,000 |
1985/12/27 | 390 | 393 | 375 | 375 | 31,000 |
1985/12/26 | 378 | 391 | 378 | 390 | 9,000 |
1985/12/25 | 380 | 380 | 375 | 377 | 21,000 |
1985/12/24 | 381 | 382 | 375 | 375 | 26,000 |
1985/12/23 | 382 | 386 | 379 | 382 | 24,000 |
1985/12/21 | 386 | 390 | 386 | 386 | 5,000 |
1985/12/20 | 390 | 395 | 384 | 384 | 39,000 |
1985/12/19 | 394 | 394 | 386 | 386 | 27,000 |
1985/12/18 | 400 | 400 | 393 | 393 | 16,000 |
1985/12/17 | 395 | 395 | 390 | 390 | 27,000 |
1985/12/16 | 398 | 400 | 397 | 397 | 18,000 |
1985/12/13 | 401 | 401 | 400 | 400 | 16,000 |
1985/12/12 | 400 | 401 | 400 | 400 | 17,000 |
1985/12/11 | 410 | 410 | 395 | 395 | 28,000 |
1985/12/10 | 420 | 420 | 410 | 410 | 11,000 |
1985/12/09 | 409 | 409 | 401 | 409 | 12,000 |
1985/12/07 | 400 | 401 | 396 | 399 | 15,000 |
1985/12/06 | 405 | 405 | 395 | 395 | 24,000 |
1985/12/05 | 414 | 414 | 410 | 410 | 26,000 |
1985/12/04 | 437 | 440 | 405 | 409 | 47,000 |
1985/12/03 | 431 | 441 | 431 | 440 | 109,000 |
1985/11/30 | 378 | 379 | 378 | 379 | 11,000 |
1985/11/29 | 385 | 385 | 371 | 375 | 50,000 |
1985/11/28 | 390 | 391 | 385 | 385 | 24,000 |
1985/11/27 | 395 | 398 | 392 | 392 | 45,000 |
1985/11/26 | 397 | 400 | 395 | 398 | 24,000 |
1985/11/25 | 399 | 405 | 399 | 399 | 38,000 |
1985/11/22 | 400 | 400 | 399 | 400 | 17,000 |
1985/11/21 | 400 | 400 | 398 | 400 | 18,000 |
1985/11/20 | 400 | 400 | 398 | 398 | 31,000 |
1985/11/19 | 400 | 405 | 398 | 398 | 29,000 |
1985/11/18 | 400 | 400 | 396 | 398 | 15,000 |
1985/11/16 | 396 | 400 | 396 | 400 | 17,000 |
1985/11/15 | 400 | 400 | 398 | 400 | 26,000 |
1985/11/14 | 411 | 415 | 400 | 400 | 26,000 |
1985/11/13 | 405 | 410 | 405 | 410 | 46,000 |
1985/11/12 | 406 | 406 | 398 | 398 | 32,000 |
1985/11/11 | 410 | 410 | 405 | 405 | 16,000 |
1985/11/08 | 415 | 415 | 405 | 405 | 25,000 |
1985/11/07 | 410 | 411 | 407 | 410 | 11,000 |
1985/11/06 | 410 | 410 | 401 | 401 | 9,000 |
1985/11/05 | 415 | 416 | 410 | 410 | 11,000 |
1985/11/02 | 420 | 420 | 415 | 415 | 2,000 |
1985/11/01 | 400 | 411 | 400 | 410 | 36,000 |
1985/10/31 | 401 | 410 | 400 | 400 | 33,000 |
1985/10/30 | 420 | 420 | 405 | 405 | 22,000 |
1985/10/29 | 420 | 420 | 415 | 417 | 23,000 |
1985/10/28 | 400 | 405 | 398 | 405 | 50,000 |
1985/10/26 | 400 | 405 | 395 | 395 | 60,000 |
1985/10/25 | 410 | 410 | 398 | 399 | 75,000 |
1985/10/24 | 409 | 422 | 409 | 415 | 33,000 |
1985/10/22 | 467 | 467 | 465 | 465 | 24,000 |
1985/10/21 | 452 | 470 | 452 | 468 | 71,000 |
1985/10/18 | 400 | 420 | 400 | 420 | 44,000 |
1985/10/17 | 401 | 405 | 400 | 400 | 64,000 |
1985/10/16 | 405 | 405 | 400 | 400 | 58,000 |
1985/10/15 | 414 | 414 | 400 | 400 | 57,000 |
1985/10/14 | 406 | 421 | 406 | 415 | 14,000 |
1985/10/09 | 412 | 412 | 405 | 405 | 28,000 |
1985/10/08 | 419 | 420 | 410 | 410 | 19,000 |
1985/10/07 | 410 | 420 | 410 | 410 | 17,000 |
1985/10/05 | 420 | 420 | 410 | 410 | 18,000 |
1985/10/04 | 420 | 420 | 419 | 419 | 10,000 |
1985/10/03 | 423 | 425 | 421 | 421 | 36,000 |
1985/10/02 | 422 | 424 | 422 | 423 | 16,000 |
1985/10/01 | 434 | 435 | 421 | 421 | 40,000 |
1985/09/30 | 427 | 440 | 427 | 437 | 24,000 |
1985/09/28 | 421 | 421 | 421 | 421 | 10,000 |
1985/09/27 | 421 | 421 | 421 | 421 | 23,000 |
1985/09/26 | 450 | 450 | 447 | 449 | 27,000 |
1985/09/25 | 468 | 468 | 450 | 450 | 33,000 |
1985/09/24 | 468 | 475 | 468 | 468 | 21,000 |
1985/09/21 | 480 | 480 | 473 | 473 | 6,000 |
1985/09/20 | 485 | 485 | 480 | 480 | 21,000 |
1985/09/19 | 478 | 492 | 475 | 485 | 20,000 |
1985/09/18 | 471 | 480 | 470 | 478 | 21,000 |
1985/09/17 | 467 | 468 | 465 | 468 | 10,000 |
1985/09/13 | 465 | 468 | 465 | 468 | 21,000 |
1985/09/12 | 465 | 465 | 465 | 465 | 12,000 |
1985/09/11 | 465 | 476 | 461 | 475 | 17,000 |
1985/09/10 | 470 | 470 | 461 | 461 | 25,000 |
1985/09/09 | 471 | 471 | 470 | 470 | 10,000 |
1985/09/07 | 471 | 471 | 468 | 470 | 20,000 |
1985/09/06 | 485 | 485 | 466 | 467 | 30,000 |
1985/09/05 | 495 | 499 | 480 | 480 | 52,000 |
1985/09/03 | 480 | 482 | 460 | 460 | 69,000 |
1985/09/02 | 480 | 486 | 480 | 485 | 32,000 |
1985/08/31 | 486 | 487 | 486 | 486 | 13,000 |
1985/08/30 | 490 | 495 | 490 | 491 | 18,000 |
1985/08/29 | 496 | 500 | 491 | 491 | 40,000 |
1985/08/28 | 501 | 510 | 500 | 500 | 32,000 |
1985/08/27 | 501 | 501 | 490 | 501 | 46,000 |
1985/08/26 | 497 | 510 | 497 | 500 | 20,000 |
1985/08/24 | 496 | 499 | 496 | 499 | 3,000 |
1985/08/23 | 510 | 510 | 495 | 496 | 35,000 |
1985/08/22 | 510 | 516 | 510 | 512 | 28,000 |
1985/08/21 | 521 | 536 | 510 | 510 | 32,000 |
1985/08/20 | 501 | 550 | 501 | 521 | 60,000 |
1985/08/19 | 491 | 494 | 491 | 493 | 17,000 |
1985/08/17 | 505 | 505 | 491 | 496 | 15,000 |
1985/08/16 | 500 | 510 | 500 | 510 | 23,000 |
1985/08/15 | 493 | 510 | 493 | 500 | 17,000 |
1985/08/14 | 500 | 500 | 491 | 500 | 6,000 |
1985/08/13 | 500 | 501 | 500 | 501 | 13,000 |
1985/08/12 | 510 | 510 | 500 | 501 | 10,000 |
1985/08/09 | 501 | 510 | 501 | 510 | 21,000 |
1985/08/08 | 519 | 519 | 499 | 499 | 13,000 |
1985/08/07 | 500 | 520 | 500 | 519 | 22,000 |
1985/08/06 | 501 | 505 | 501 | 501 | 6,000 |
1985/08/05 | 500 | 510 | 500 | 510 | 17,000 |
1985/08/03 | 500 | 503 | 500 | 503 | 16,000 |
1985/08/02 | 520 | 529 | 505 | 505 | 19,000 |
1985/08/01 | 500 | 530 | 500 | 515 | 39,000 |
1985/07/31 | 499 | 505 | 499 | 500 | 35,000 |
1985/07/30 | 500 | 500 | 490 | 499 | 48,000 |
1985/07/29 | 521 | 526 | 499 | 499 | 51,000 |
1985/07/27 | 530 | 531 | 519 | 519 | 26,000 |
1985/07/26 | 535 | 545 | 516 | 535 | 38,000 |
1985/07/25 | 568 | 568 | 550 | 550 | 35,000 |
1985/07/24 | 579 | 587 | 566 | 566 | 80,000 |
1985/07/23 | 595 | 595 | 571 | 585 | 116,000 |
1985/07/22 | 569 | 595 | 565 | 566 | 79,000 |
1985/07/20 | 571 | 571 | 558 | 558 | 39,000 |
1985/07/19 | 587 | 590 | 559 | 561 | 127,000 |
1985/07/18 | 616 | 617 | 595 | 597 | 115,000 |
1985/07/17 | 570 | 610 | 560 | 610 | 386,000 |
1985/07/15 | 540 | 549 | 500 | 500 | 59,000 |
1985/07/12 | 529 | 570 | 529 | 548 | 152,000 |
1985/07/09 | 474 | 478 | 470 | 478 | 30,000 |
1985/07/08 | 474 | 474 | 474 | 474 | 39,000 |
1985/07/05 | 461 | 470 | 460 | 464 | 24,000 |
1985/07/04 | 478 | 478 | 460 | 460 | 35,000 |
1985/07/03 | 480 | 489 | 478 | 478 | 59,000 |
1985/07/02 | 488 | 491 | 478 | 478 | 33,000 |
1985/07/01 | 489 | 490 | 488 | 488 | 20,000 |
1985/06/29 | 510 | 510 | 510 | 510 | 2,000 |
1985/06/28 | 505 | 515 | 505 | 505 | 17,000 |
1985/06/27 | 506 | 507 | 506 | 507 | 15,000 |
1985/06/26 | 487 | 505 | 487 | 505 | 37,000 |
1985/06/25 | 480 | 485 | 479 | 484 | 30,000 |
1985/06/24 | 495 | 495 | 480 | 480 | 29,000 |
1985/06/22 | 493 | 495 | 490 | 495 | 12,000 |
1985/06/21 | 500 | 500 | 485 | 485 | 35,000 |
1985/06/20 | 520 | 520 | 515 | 520 | 12,000 |
1985/06/19 | 530 | 530 | 513 | 518 | 30,000 |
1985/06/18 | 509 | 526 | 480 | 525 | 63,000 |
1985/06/17 | 517 | 517 | 517 | 517 | 38,000 |
1985/06/15 | 590 | 591 | 563 | 567 | 41,000 |
1985/06/14 | 587 | 600 | 580 | 590 | 206,000 |
1985/06/13 | 613 | 615 | 577 | 577 | 239,000 |
1985/06/12 | 602 | 620 | 586 | 603 | 658,000 |
1985/06/11 | 572 | 572 | 572 | 572 | 116,000 |
1985/06/05 | 408 | 411 | 408 | 411 | 5,000 |
1985/06/04 | 405 | 411 | 405 | 406 | 35,000 |
1985/06/03 | 415 | 425 | 400 | 404 | 23,000 |
1985/06/01 | 430 | 430 | 414 | 414 | 21,000 |
1985/05/31 | 440 | 445 | 435 | 435 | 16,000 |
1985/05/30 | 446 | 446 | 440 | 445 | 11,000 |
1985/05/29 | 449 | 450 | 449 | 450 | 13,000 |
1985/05/28 | 459 | 460 | 459 | 459 | 12,000 |
1985/05/27 | 450 | 460 | 444 | 459 | 36,000 |
1985/05/25 | 460 | 461 | 448 | 448 | 22,000 |
1985/05/24 | 475 | 475 | 465 | 465 | 18,000 |
1985/05/23 | 468 | 475 | 468 | 475 | 30,000 |
1985/05/22 | 492 | 495 | 470 | 470 | 58,000 |
1985/05/21 | 491 | 495 | 491 | 493 | 5,000 |
1985/05/20 | 490 | 492 | 490 | 490 | 25,000 |
1985/05/18 | 495 | 500 | 490 | 490 | 11,000 |
1985/05/17 | 510 | 510 | 498 | 503 | 13,000 |
1985/05/16 | 515 | 515 | 498 | 501 | 29,000 |
1985/05/15 | 511 | 511 | 506 | 506 | 30,000 |
1985/05/14 | 500 | 501 | 495 | 496 | 21,000 |
1985/05/13 | 509 | 509 | 490 | 490 | 30,000 |
1985/05/10 | 500 | 511 | 500 | 500 | 30,000 |
1985/05/09 | 511 | 511 | 491 | 491 | 34,000 |
1985/05/07 | 524 | 524 | 518 | 518 | 19,000 |
1985/05/04 | 544 | 544 | 524 | 524 | 51,000 |
1985/04/26 | 484 | 486 | 483 | 484 | 28,000 |
1985/04/25 | 480 | 484 | 480 | 483 | 17,000 |
1985/04/24 | 495 | 496 | 480 | 480 | 33,000 |
1985/04/23 | 501 | 505 | 495 | 495 | 17,000 |
1985/04/22 | 496 | 500 | 496 | 500 | 4,000 |
1985/04/20 | 495 | 495 | 495 | 495 | 4,000 |
1985/04/19 | 494 | 496 | 494 | 495 | 20,000 |
1985/04/18 | 500 | 500 | 495 | 495 | 37,000 |
1985/04/17 | 500 | 501 | 495 | 500 | 47,000 |
1985/04/16 | 512 | 512 | 500 | 500 | 54,000 |
1985/04/15 | 510 | 512 | 510 | 512 | 16,000 |
1985/04/12 | 510 | 520 | 505 | 510 | 29,000 |
1985/04/11 | 510 | 510 | 502 | 510 | 29,000 |
1985/04/10 | 530 | 530 | 520 | 520 | 12,000 |
1985/04/09 | 533 | 540 | 531 | 531 | 22,000 |
1985/04/08 | 541 | 542 | 531 | 540 | 50,000 |
1985/04/05 | 517 | 520 | 500 | 501 | 100,000 |
1985/04/04 | 540 | 540 | 514 | 514 | 48,000 |
1985/04/03 | 530 | 542 | 524 | 530 | 60,000 |
1985/04/02 | 550 | 550 | 537 | 537 | 27,000 |
1985/03/29 | 590 | 591 | 576 | 585 | 28,000 |
1985/03/28 | 570 | 590 | 562 | 589 | 22,000 |
1985/03/27 | 546 | 551 | 545 | 551 | 25,000 |
1985/03/26 | 540 | 547 | 540 | 540 | 59,000 |
1985/03/25 | 560 | 561 | 540 | 540 | 43,000 |
1985/03/23 | 560 | 570 | 560 | 566 | 20,000 |
1985/03/22 | 575 | 580 | 575 | 580 | 14,000 |
1985/03/20 | 580 | 596 | 570 | 570 | 31,000 |
1985/03/19 | 590 | 590 | 570 | 580 | 29,000 |
1985/03/18 | 620 | 621 | 598 | 599 | 12,000 |
1985/03/16 | 600 | 620 | 600 | 620 | 24,000 |
1985/03/15 | 598 | 603 | 580 | 585 | 27,000 |
1985/03/14 | 605 | 605 | 598 | 598 | 28,000 |
1985/03/13 | 626 | 626 | 600 | 606 | 71,000 |
1985/03/12 | 612 | 630 | 612 | 625 | 22,000 |
1985/03/11 | 606 | 610 | 606 | 606 | 28,000 |
1985/03/08 | 639 | 640 | 639 | 640 | 6,000 |
1985/03/07 | 647 | 650 | 630 | 650 | 19,000 |
1985/03/06 | 670 | 670 | 670 | 670 | 2,000 |
1985/03/05 | 650 | 671 | 649 | 670 | 118,000 |
1985/03/02 | 570 | 572 | 560 | 572 | 26,000 |
1985/03/01 | 615 | 615 | 580 | 580 | 65,000 |
1985/02/28 | 664 | 665 | 608 | 620 | 104,000 |
1985/02/27 | 680 | 698 | 654 | 654 | 53,000 |
1985/02/26 | 711 | 711 | 696 | 696 | 41,000 |
1985/02/25 | 705 | 710 | 701 | 701 | 44,000 |
1985/02/23 | 745 | 745 | 740 | 740 | 60,000 |
1985/02/22 | 700 | 760 | 700 | 705 | 193,000 |
1985/02/21 | 730 | 730 | 683 | 700 | 150,000 |
1985/02/20 | 750 | 797 | 725 | 740 | 527,000 |
1985/02/19 | 680 | 737 | 649 | 736 | 474,000 |
1985/02/18 | 640 | 650 | 632 | 650 | 234,000 |
1985/02/15 | 503 | 561 | 503 | 560 | 99,000 |
1985/02/14 | 500 | 516 | 495 | 502 | 64,000 |
1985/02/13 | 500 | 500 | 495 | 499 | 39,000 |
1985/02/12 | 511 | 511 | 490 | 490 | 68,000 |
1985/02/08 | 499 | 510 | 499 | 510 | 76,000 |
1985/02/07 | 490 | 490 | 480 | 488 | 19,000 |
1985/02/06 | 500 | 500 | 490 | 490 | 48,000 |
1985/02/05 | 522 | 524 | 500 | 500 | 70,000 |
1985/02/04 | 506 | 521 | 506 | 520 | 23,000 |
1985/02/02 | 515 | 516 | 499 | 500 | 63,000 |
1985/02/01 | 504 | 519 | 504 | 519 | 52,000 |
1985/01/31 | 560 | 561 | 555 | 555 | 35,000 |
1985/01/30 | 566 | 566 | 550 | 556 | 28,000 |
1985/01/29 | 570 | 581 | 559 | 565 | 75,000 |
1985/01/28 | 568 | 581 | 568 | 579 | 35,000 |
1985/01/26 | 565 | 584 | 560 | 580 | 47,000 |
1985/01/25 | 564 | 564 | 549 | 550 | 50,000 |
1985/01/24 | 562 | 573 | 562 | 563 | 37,000 |
1985/01/23 | 555 | 560 | 555 | 557 | 40,000 |
1985/01/22 | 609 | 609 | 609 | 609 | 5,000 |
1985/01/21 | 620 | 630 | 610 | 610 | 22,000 |
1985/01/19 | 600 | 610 | 600 | 610 | 21,000 |
1985/01/18 | 630 | 630 | 600 | 612 | 88,000 |
1985/01/17 | 669 | 670 | 620 | 620 | 87,000 |
1985/01/16 | 600 | 670 | 600 | 665 | 157,000 |
1985/01/14 | 581 | 600 | 581 | 599 | 66,000 |
1985/01/11 | 549 | 571 | 540 | 571 | 64,000 |
1985/01/10 | 584 | 585 | 545 | 545 | 28,000 |
1985/01/09 | 619 | 620 | 573 | 590 | 120,000 |
1985/01/08 | 605 | 630 | 600 | 619 | 223,000 |
1985/01/07 | 480 | 545 | 475 | 545 | 228,000 |