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 |
---|---|---|---|---|---|
1986/12/27 | 337 | 340 | 337 | 340 | 4,000 |
1986/12/26 | 335 | 335 | 335 | 335 | 7,000 |
1986/12/25 | 350 | 355 | 350 | 355 | 10,000 |
1986/12/24 | 351 | 351 | 350 | 350 | 6,000 |
1986/12/23 | 352 | 352 | 351 | 351 | 11,000 |
1986/12/22 | 354 | 354 | 350 | 351 | 8,000 |
1986/12/19 | 356 | 356 | 355 | 355 | 3,000 |
1986/12/18 | 365 | 365 | 355 | 355 | 8,000 |
1986/12/17 | 365 | 365 | 365 | 365 | 11,000 |
1986/12/16 | 380 | 380 | 380 | 380 | 6,000 |
1986/12/15 | 385 | 390 | 380 | 380 | 8,000 |
1986/12/12 | 390 | 390 | 380 | 380 | 38,000 |
1986/12/11 | 389 | 390 | 365 | 365 | 22,000 |
1986/12/10 | 380 | 390 | 380 | 390 | 66,000 |
1986/12/09 | 365 | 380 | 365 | 380 | 17,000 |
1986/12/08 | 365 | 370 | 365 | 365 | 34,000 |
1986/12/06 | 355 | 355 | 355 | 355 | 4,000 |
1986/12/05 | 355 | 361 | 350 | 350 | 19,000 |
1986/12/04 | 357 | 357 | 355 | 355 | 5,000 |
1986/12/03 | 355 | 355 | 355 | 355 | 5,000 |
1986/12/02 | 360 | 360 | 360 | 360 | 7,000 |
1986/12/01 | 366 | 366 | 360 | 360 | 12,000 |
1986/11/29 | 366 | 366 | 366 | 366 | 2,000 |
1986/11/28 | 371 | 371 | 371 | 371 | 2,000 |
1986/11/27 | 370 | 370 | 365 | 370 | 3,000 |
1986/11/26 | 370 | 373 | 365 | 370 | 6,000 |
1986/11/25 | 373 | 373 | 373 | 373 | 2,000 |
1986/11/22 | 383 | 383 | 383 | 383 | 7,000 |
1986/11/21 | 375 | 375 | 375 | 375 | 1,000 |
1986/11/20 | 365 | 375 | 365 | 375 | 9,000 |
1986/11/19 | 378 | 378 | 368 | 368 | 7,000 |
1986/11/18 | 389 | 389 | 387 | 387 | 12,000 |
1986/11/17 | 390 | 395 | 383 | 390 | 39,000 |
1986/11/14 | 370 | 387 | 370 | 387 | 27,000 |
1986/11/13 | 365 | 380 | 365 | 380 | 29,000 |
1986/11/12 | 360 | 360 | 360 | 360 | 3,000 |
1986/11/11 | 360 | 360 | 355 | 355 | 11,000 |
1986/11/10 | 365 | 367 | 360 | 360 | 15,000 |
1986/11/07 | 340 | 350 | 340 | 350 | 24,000 |
1986/11/06 | 379 | 379 | 369 | 370 | 18,000 |
1986/11/05 | 390 | 390 | 390 | 390 | 65,000 |
1986/11/01 | 325 | 325 | 320 | 320 | 12,000 |
1986/10/31 | 333 | 339 | 325 | 325 | 17,000 |
1986/10/30 | 330 | 330 | 330 | 330 | 10,000 |
1986/10/29 | 328 | 330 | 328 | 330 | 10,000 |
1986/10/27 | 330 | 330 | 325 | 325 | 7,000 |
1986/10/24 | 326 | 326 | 325 | 325 | 12,000 |
1986/10/22 | 325 | 334 | 325 | 330 | 15,000 |
1986/10/21 | 340 | 340 | 330 | 330 | 23,000 |
1986/10/20 | 338 | 340 | 338 | 340 | 14,000 |
1986/10/17 | 340 | 340 | 335 | 335 | 16,000 |
1986/10/16 | 340 | 340 | 340 | 340 | 7,000 |
1986/10/15 | 335 | 340 | 335 | 340 | 9,000 |
1986/10/14 | 340 | 340 | 340 | 340 | 4,000 |
1986/10/13 | 341 | 341 | 340 | 340 | 9,000 |
1986/10/09 | 340 | 340 | 340 | 340 | 10,000 |
1986/10/08 | 336 | 336 | 336 | 336 | 6,000 |
1986/10/07 | 343 | 345 | 331 | 331 | 13,000 |
1986/10/06 | 332 | 332 | 330 | 330 | 12,000 |
1986/10/04 | 331 | 332 | 331 | 331 | 11,000 |
1986/10/01 | 360 | 365 | 360 | 360 | 51,000 |
1986/09/30 | 359 | 360 | 358 | 360 | 5,000 |
1986/09/27 | 375 | 380 | 373 | 378 | 13,000 |
1986/09/26 | 365 | 380 | 360 | 380 | 45,000 |
1986/09/25 | 350 | 370 | 350 | 369 | 18,000 |
1986/09/24 | 340 | 341 | 340 | 341 | 17,000 |
1986/09/22 | 339 | 339 | 339 | 339 | 1,000 |
1986/09/19 | 331 | 331 | 330 | 330 | 26,000 |
1986/09/18 | 340 | 340 | 330 | 330 | 12,000 |
1986/09/17 | 345 | 345 | 339 | 340 | 10,000 |
1986/09/16 | 342 | 343 | 340 | 341 | 12,000 |
1986/09/12 | 346 | 346 | 345 | 345 | 8,000 |
1986/09/11 | 336 | 341 | 335 | 341 | 12,000 |
1986/09/10 | 332 | 339 | 330 | 331 | 30,000 |
1986/09/09 | 341 | 341 | 330 | 331 | 23,000 |
1986/09/08 | 341 | 342 | 341 | 341 | 12,000 |
1986/09/05 | 341 | 341 | 341 | 341 | 20,000 |
1986/09/04 | 345 | 345 | 341 | 341 | 9,000 |
1986/09/03 | 345 | 350 | 345 | 345 | 12,000 |
1986/09/02 | 355 | 355 | 345 | 345 | 12,000 |
1986/09/01 | 360 | 360 | 355 | 356 | 6,000 |
1986/08/29 | 355 | 370 | 355 | 370 | 11,000 |
1986/08/28 | 347 | 355 | 347 | 355 | 5,000 |
1986/08/27 | 346 | 350 | 346 | 350 | 20,000 |
1986/08/26 | 346 | 350 | 346 | 346 | 16,000 |
1986/08/25 | 341 | 350 | 341 | 345 | 20,000 |
1986/08/23 | 341 | 345 | 341 | 341 | 29,000 |
1986/08/22 | 355 | 355 | 341 | 341 | 31,000 |
1986/08/21 | 361 | 366 | 361 | 366 | 18,000 |
1986/08/20 | 371 | 375 | 370 | 370 | 21,000 |
1986/08/19 | 375 | 378 | 370 | 375 | 32,000 |
1986/08/18 | 376 | 385 | 375 | 375 | 21,000 |
1986/08/15 | 380 | 380 | 375 | 375 | 38,000 |
1986/08/13 | 381 | 381 | 381 | 381 | 10,000 |
1986/08/12 | 381 | 385 | 380 | 384 | 24,000 |
1986/08/11 | 382 | 390 | 382 | 387 | 9,000 |
1986/08/07 | 390 | 390 | 380 | 380 | 20,000 |
1986/08/06 | 385 | 390 | 381 | 390 | 14,000 |
1986/08/05 | 385 | 386 | 383 | 383 | 16,000 |
1986/08/04 | 383 | 383 | 381 | 383 | 19,000 |
1986/08/02 | 381 | 381 | 375 | 375 | 35,000 |
1986/08/01 | 390 | 390 | 385 | 390 | 13,000 |
1986/07/31 | 392 | 393 | 390 | 390 | 29,000 |
1986/07/30 | 392 | 392 | 391 | 391 | 18,000 |
1986/07/29 | 395 | 395 | 390 | 391 | 22,000 |
1986/07/28 | 396 | 400 | 395 | 395 | 24,000 |
1986/07/26 | 400 | 400 | 396 | 400 | 11,000 |
1986/07/25 | 398 | 400 | 398 | 400 | 14,000 |
1986/07/24 | 395 | 395 | 395 | 395 | 13,000 |
1986/07/23 | 406 | 410 | 400 | 410 | 27,000 |
1986/07/22 | 406 | 408 | 405 | 405 | 13,000 |
1986/07/21 | 405 | 405 | 405 | 405 | 17,000 |
1986/07/19 | 400 | 400 | 390 | 390 | 39,000 |
1986/07/18 | 410 | 415 | 400 | 400 | 43,000 |
1986/07/17 | 412 | 412 | 410 | 410 | 18,000 |
1986/07/16 | 416 | 416 | 411 | 411 | 28,000 |
1986/07/15 | 416 | 416 | 415 | 415 | 13,000 |
1986/07/14 | 412 | 426 | 411 | 415 | 23,000 |
1986/07/11 | 411 | 419 | 411 | 411 | 20,000 |
1986/07/10 | 425 | 425 | 415 | 415 | 29,000 |
1986/07/09 | 422 | 425 | 421 | 425 | 19,000 |
1986/07/08 | 430 | 434 | 420 | 420 | 30,000 |
1986/07/07 | 431 | 431 | 430 | 430 | 29,000 |
1986/07/05 | 430 | 430 | 424 | 424 | 22,000 |
1986/07/04 | 430 | 430 | 423 | 430 | 32,000 |
1986/07/03 | 425 | 425 | 421 | 421 | 38,000 |
1986/07/02 | 424 | 424 | 421 | 421 | 10,000 |
1986/07/01 | 425 | 435 | 423 | 426 | 23,000 |
1986/06/30 | 415 | 425 | 415 | 420 | 31,000 |
1986/06/28 | 422 | 422 | 410 | 410 | 19,000 |
1986/06/27 | 415 | 426 | 415 | 420 | 26,000 |
1986/06/26 | 426 | 426 | 411 | 415 | 26,000 |
1986/06/25 | 421 | 421 | 421 | 421 | 9,000 |
1986/06/24 | 421 | 421 | 420 | 421 | 18,000 |
1986/06/23 | 422 | 427 | 421 | 427 | 33,000 |
1986/06/21 | 426 | 426 | 420 | 420 | 38,000 |
1986/06/20 | 431 | 431 | 426 | 430 | 26,000 |
1986/06/19 | 430 | 431 | 426 | 426 | 27,000 |
1986/06/18 | 439 | 440 | 425 | 426 | 28,000 |
1986/06/17 | 442 | 442 | 435 | 440 | 17,000 |
1986/06/16 | 429 | 434 | 429 | 429 | 11,000 |
1986/06/13 | 431 | 431 | 425 | 426 | 20,000 |
1986/06/12 | 440 | 440 | 425 | 425 | 17,000 |
1986/06/11 | 431 | 440 | 420 | 420 | 45,000 |
1986/06/10 | 440 | 449 | 435 | 435 | 27,000 |
1986/06/09 | 435 | 441 | 435 | 436 | 40,000 |
1986/06/07 | 440 | 445 | 430 | 430 | 23,000 |
1986/06/06 | 451 | 451 | 439 | 439 | 64,000 |
1986/06/05 | 465 | 470 | 449 | 450 | 122,000 |
1986/06/04 | 480 | 480 | 461 | 462 | 279,000 |
1986/06/03 | 465 | 480 | 462 | 465 | 479,000 |
1986/06/02 | 426 | 460 | 426 | 450 | 196,000 |
1986/05/31 | 415 | 420 | 411 | 420 | 40,000 |
1986/05/30 | 402 | 410 | 400 | 410 | 41,000 |
1986/05/29 | 401 | 401 | 396 | 400 | 25,000 |
1986/05/28 | 403 | 403 | 400 | 400 | 30,000 |
1986/05/27 | 404 | 409 | 400 | 400 | 31,000 |
1986/05/26 | 401 | 401 | 400 | 400 | 35,000 |
1986/05/23 | 403 | 409 | 401 | 401 | 19,000 |
1986/05/22 | 397 | 401 | 395 | 401 | 28,000 |
1986/05/21 | 406 | 410 | 392 | 392 | 39,000 |
1986/05/20 | 405 | 406 | 401 | 406 | 14,000 |
1986/05/19 | 421 | 421 | 421 | 421 | 7,000 |
1986/05/17 | 423 | 425 | 421 | 425 | 7,000 |
1986/05/16 | 426 | 429 | 420 | 420 | 42,000 |
1986/05/15 | 411 | 429 | 411 | 420 | 74,000 |
1986/05/14 | 433 | 433 | 415 | 415 | 72,000 |
1986/05/13 | 429 | 430 | 425 | 429 | 120,000 |
1986/05/12 | 400 | 409 | 400 | 409 | 56,000 |
1986/05/09 | 391 | 395 | 387 | 395 | 28,000 |
1986/05/08 | 390 | 391 | 386 | 387 | 38,000 |
1986/05/07 | 398 | 400 | 390 | 390 | 22,000 |
1986/05/06 | 388 | 397 | 386 | 397 | 9,000 |
1986/05/02 | 384 | 385 | 380 | 383 | 49,000 |
1986/05/01 | 387 | 392 | 385 | 387 | 31,000 |
1986/04/30 | 385 | 390 | 385 | 385 | 8,000 |
1986/04/28 | 385 | 385 | 384 | 384 | 29,000 |
1986/04/25 | 389 | 398 | 385 | 385 | 31,000 |
1986/04/24 | 390 | 390 | 385 | 385 | 30,000 |
1986/04/23 | 387 | 390 | 386 | 390 | 17,000 |
1986/04/22 | 388 | 390 | 388 | 388 | 14,000 |
1986/04/21 | 387 | 390 | 387 | 390 | 15,000 |
1986/04/19 | 387 | 387 | 386 | 386 | 13,000 |
1986/04/18 | 390 | 390 | 386 | 387 | 14,000 |
1986/04/17 | 392 | 392 | 385 | 385 | 19,000 |
1986/04/16 | 392 | 400 | 391 | 391 | 7,000 |
1986/04/15 | 391 | 391 | 386 | 386 | 12,000 |
1986/04/14 | 391 | 400 | 386 | 388 | 14,000 |
1986/04/11 | 395 | 395 | 385 | 391 | 37,000 |
1986/04/10 | 395 | 395 | 395 | 395 | 2,000 |
1986/04/09 | 387 | 395 | 387 | 395 | 6,000 |
1986/04/08 | 390 | 390 | 385 | 385 | 10,000 |
1986/04/07 | 390 | 392 | 390 | 390 | 14,000 |
1986/04/05 | 386 | 390 | 386 | 388 | 5,000 |
1986/04/04 | 386 | 388 | 385 | 385 | 11,000 |
1986/04/03 | 391 | 391 | 388 | 388 | 15,000 |
1986/04/02 | 389 | 390 | 387 | 390 | 12,000 |
1986/04/01 | 390 | 390 | 389 | 390 | 15,000 |
1986/03/31 | 393 | 393 | 386 | 386 | 28,000 |
1986/03/29 | 391 | 391 | 388 | 388 | 14,000 |
1986/03/28 | 390 | 395 | 390 | 395 | 20,000 |
1986/03/27 | 390 | 390 | 388 | 388 | 38,000 |
1986/03/26 | 396 | 400 | 390 | 400 | 12,000 |
1986/03/25 | 395 | 400 | 395 | 395 | 15,000 |
1986/03/24 | 396 | 396 | 390 | 390 | 48,000 |
1986/03/22 | 400 | 400 | 396 | 400 | 24,000 |
1986/03/20 | 401 | 401 | 398 | 400 | 34,000 |
1986/03/19 | 408 | 409 | 398 | 398 | 57,000 |
1986/03/18 | 410 | 412 | 400 | 410 | 51,000 |
1986/03/17 | 420 | 420 | 417 | 418 | 31,000 |
1986/03/15 | 422 | 430 | 422 | 425 | 25,000 |
1986/03/14 | 420 | 428 | 420 | 425 | 43,000 |
1986/03/13 | 436 | 436 | 410 | 410 | 64,000 |
1986/03/12 | 460 | 460 | 449 | 450 | 54,000 |
1986/03/11 | 453 | 460 | 451 | 456 | 281,000 |
1986/03/10 | 435 | 448 | 434 | 448 | 173,000 |
1986/03/07 | 425 | 425 | 418 | 420 | 173,000 |
1986/03/06 | 410 | 410 | 405 | 410 | 102,000 |
1986/03/05 | 400 | 410 | 400 | 400 | 40,000 |
1986/03/04 | 400 | 400 | 398 | 400 | 20,000 |
1986/03/03 | 401 | 401 | 390 | 398 | 27,000 |
1986/03/01 | 395 | 395 | 388 | 388 | 70,000 |
1986/02/28 | 400 | 400 | 394 | 395 | 36,000 |
1986/02/27 | 400 | 400 | 398 | 400 | 35,000 |
1986/02/26 | 405 | 410 | 397 | 399 | 60,000 |
1986/02/25 | 410 | 410 | 400 | 400 | 29,000 |
1986/02/24 | 406 | 407 | 397 | 398 | 35,000 |
1986/02/22 | 410 | 411 | 407 | 407 | 18,000 |
1986/02/21 | 420 | 420 | 408 | 408 | 96,000 |
1986/02/20 | 405 | 419 | 405 | 410 | 92,000 |
1986/02/19 | 390 | 400 | 386 | 400 | 78,000 |
1986/02/18 | 390 | 391 | 383 | 383 | 46,000 |
1986/02/17 | 391 | 394 | 390 | 390 | 24,000 |
1986/02/15 | 386 | 395 | 385 | 395 | 13,000 |
1986/02/14 | 391 | 395 | 386 | 386 | 45,000 |
1986/02/13 | 400 | 400 | 390 | 390 | 71,000 |
1986/02/12 | 395 | 398 | 393 | 395 | 41,000 |
1986/02/10 | 391 | 393 | 391 | 393 | 15,000 |
1986/02/07 | 395 | 398 | 390 | 391 | 22,000 |
1986/02/06 | 400 | 400 | 393 | 393 | 34,000 |
1986/02/05 | 400 | 400 | 393 | 396 | 20,000 |
1986/02/04 | 399 | 400 | 392 | 400 | 19,000 |
1986/02/03 | 390 | 403 | 390 | 400 | 16,000 |
1986/02/01 | 398 | 398 | 388 | 390 | 26,000 |
1986/01/31 | 396 | 401 | 396 | 398 | 11,000 |
1986/01/30 | 391 | 395 | 385 | 395 | 29,000 |
1986/01/29 | 398 | 398 | 393 | 393 | 13,000 |
1986/01/28 | 405 | 405 | 401 | 401 | 18,000 |
1986/01/27 | 400 | 402 | 398 | 402 | 29,000 |
1986/01/25 | 407 | 407 | 402 | 407 | 12,000 |
1986/01/24 | 406 | 406 | 400 | 402 | 29,000 |
1986/01/23 | 406 | 407 | 400 | 405 | 35,000 |
1986/01/22 | 401 | 410 | 401 | 410 | 7,000 |
1986/01/21 | 415 | 417 | 398 | 398 | 23,000 |
1986/01/20 | 419 | 420 | 418 | 418 | 7,000 |
1986/01/18 | 427 | 427 | 417 | 418 | 36,000 |
1986/01/17 | 406 | 430 | 405 | 429 | 57,000 |
1986/01/16 | 405 | 415 | 403 | 410 | 23,000 |
1986/01/14 | 429 | 429 | 398 | 398 | 38,000 |
1986/01/13 | 407 | 431 | 407 | 430 | 77,000 |
1986/01/10 | 383 | 392 | 383 | 392 | 30,000 |
1986/01/09 | 400 | 400 | 383 | 383 | 28,000 |
1986/01/08 | 399 | 400 | 396 | 400 | 14,000 |
1986/01/07 | 415 | 415 | 400 | 400 | 18,000 |
1986/01/06 | 406 | 408 | 405 | 407 | 21,000 |