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 |
---|---|---|---|---|---|
1987/12/28 | 416 | 416 | 410 | 410 | 10,000 |
1987/12/25 | 438 | 445 | 431 | 431 | 13,000 |
1987/12/24 | 446 | 446 | 443 | 443 | 14,000 |
1987/12/23 | 431 | 431 | 431 | 431 | 22,000 |
1987/12/22 | 481 | 485 | 470 | 470 | 52,000 |
1987/12/21 | 455 | 462 | 455 | 462 | 40,000 |
1987/12/18 | 421 | 435 | 410 | 435 | 36,000 |
1987/12/17 | 429 | 429 | 420 | 420 | 5,000 |
1987/12/16 | 410 | 429 | 410 | 429 | 31,000 |
1987/12/15 | 406 | 410 | 405 | 410 | 7,000 |
1987/12/11 | 411 | 411 | 405 | 405 | 5,000 |
1987/12/10 | 400 | 410 | 400 | 410 | 26,000 |
1987/12/09 | 400 | 400 | 399 | 400 | 17,000 |
1987/12/08 | 404 | 404 | 398 | 398 | 12,000 |
1987/12/07 | 401 | 403 | 400 | 402 | 11,000 |
1987/12/04 | 400 | 401 | 398 | 400 | 12,000 |
1987/12/02 | 398 | 398 | 398 | 398 | 23,000 |
1987/12/01 | 388 | 398 | 388 | 398 | 6,000 |
1987/11/30 | 403 | 403 | 398 | 398 | 13,000 |
1987/11/27 | 406 | 406 | 396 | 396 | 12,000 |
1987/11/26 | 410 | 417 | 410 | 417 | 9,000 |
1987/11/25 | 430 | 430 | 415 | 415 | 19,000 |
1987/11/24 | 430 | 439 | 425 | 430 | 10,000 |
1987/11/20 | 404 | 430 | 404 | 430 | 17,000 |
1987/11/19 | 405 | 405 | 404 | 404 | 11,000 |
1987/11/18 | 403 | 404 | 400 | 400 | 13,000 |
1987/11/17 | 405 | 405 | 398 | 404 | 28,000 |
1987/11/13 | 380 | 380 | 380 | 380 | 57,000 |
1987/11/12 | 380 | 380 | 370 | 370 | 30,000 |
1987/11/10 | 425 | 425 | 405 | 405 | 11,000 |
1987/11/09 | 425 | 425 | 425 | 425 | 2,000 |
1987/11/07 | 425 | 430 | 420 | 430 | 21,000 |
1987/11/06 | 432 | 435 | 420 | 420 | 21,000 |
1987/11/05 | 431 | 435 | 431 | 431 | 13,000 |
1987/11/04 | 430 | 431 | 430 | 431 | 5,000 |
1987/11/02 | 430 | 430 | 425 | 430 | 17,000 |
1987/10/31 | 430 | 430 | 420 | 421 | 13,000 |
1987/10/30 | 427 | 427 | 420 | 420 | 9,000 |
1987/10/29 | 431 | 431 | 425 | 425 | 24,000 |
1987/10/28 | 431 | 436 | 431 | 435 | 15,000 |
1987/10/27 | 429 | 430 | 420 | 430 | 19,000 |
1987/10/26 | 456 | 456 | 445 | 445 | 15,000 |
1987/10/24 | 460 | 465 | 456 | 456 | 11,000 |
1987/10/23 | 470 | 471 | 460 | 460 | 13,000 |
1987/10/22 | 479 | 485 | 479 | 485 | 26,000 |
1987/10/21 | 451 | 456 | 450 | 456 | 34,000 |
1987/10/19 | 500 | 505 | 500 | 505 | 27,000 |
1987/10/16 | 500 | 520 | 500 | 520 | 76,000 |
1987/10/15 | 509 | 510 | 500 | 510 | 9,000 |
1987/10/14 | 530 | 540 | 509 | 510 | 140,000 |
1987/10/13 | 496 | 530 | 496 | 530 | 108,000 |
1987/10/12 | 485 | 490 | 481 | 485 | 71,000 |
1987/10/09 | 460 | 480 | 460 | 480 | 53,000 |
1987/10/08 | 460 | 464 | 458 | 460 | 44,000 |
1987/10/07 | 450 | 461 | 450 | 450 | 67,000 |
1987/10/06 | 464 | 464 | 455 | 455 | 38,000 |
1987/10/05 | 456 | 464 | 456 | 464 | 29,000 |
1987/10/03 | 465 | 466 | 460 | 460 | 21,000 |
1987/10/02 | 463 | 465 | 456 | 465 | 23,000 |
1987/10/01 | 465 | 465 | 456 | 464 | 23,000 |
1987/09/30 | 460 | 460 | 450 | 450 | 20,000 |
1987/09/29 | 441 | 450 | 441 | 445 | 20,000 |
1987/09/28 | 451 | 451 | 435 | 435 | 100,000 |
1987/09/26 | 451 | 451 | 451 | 451 | 4,000 |
1987/09/25 | 448 | 451 | 442 | 446 | 18,000 |
1987/09/24 | 451 | 452 | 441 | 448 | 45,000 |
1987/09/22 | 465 | 465 | 451 | 460 | 20,000 |
1987/09/21 | 490 | 490 | 480 | 480 | 20,000 |
1987/09/18 | 490 | 490 | 490 | 490 | 12,000 |
1987/09/17 | 469 | 469 | 459 | 465 | 20,000 |
1987/09/16 | 454 | 465 | 451 | 459 | 31,000 |
1987/09/14 | 456 | 461 | 451 | 451 | 21,000 |
1987/09/11 | 461 | 465 | 455 | 460 | 39,000 |
1987/09/10 | 451 | 460 | 451 | 460 | 14,000 |
1987/09/09 | 461 | 461 | 450 | 450 | 28,000 |
1987/09/08 | 459 | 461 | 459 | 461 | 22,000 |
1987/09/07 | 485 | 485 | 480 | 480 | 12,000 |
1987/09/05 | 486 | 490 | 485 | 485 | 10,000 |
1987/09/04 | 490 | 500 | 490 | 490 | 42,000 |
1987/09/03 | 486 | 497 | 486 | 486 | 45,000 |
1987/09/02 | 480 | 498 | 480 | 491 | 66,000 |
1987/09/01 | 461 | 480 | 460 | 480 | 47,000 |
1987/08/31 | 450 | 460 | 445 | 460 | 43,000 |
1987/08/29 | 461 | 461 | 450 | 450 | 54,000 |
1987/08/28 | 455 | 463 | 455 | 456 | 30,000 |
1987/08/27 | 459 | 463 | 451 | 451 | 33,000 |
1987/08/26 | 463 | 464 | 450 | 450 | 41,000 |
1987/08/25 | 456 | 464 | 451 | 464 | 28,000 |
1987/08/24 | 437 | 450 | 437 | 450 | 41,000 |
1987/08/22 | 435 | 450 | 432 | 432 | 40,000 |
1987/08/21 | 442 | 442 | 431 | 431 | 53,000 |
1987/08/20 | 455 | 455 | 441 | 441 | 45,000 |
1987/08/19 | 455 | 461 | 452 | 452 | 34,000 |
1987/08/18 | 453 | 457 | 451 | 455 | 42,000 |
1987/08/17 | 451 | 456 | 451 | 455 | 24,000 |
1987/08/14 | 464 | 464 | 455 | 455 | 17,000 |
1987/08/13 | 477 | 480 | 464 | 464 | 64,000 |
1987/08/12 | 477 | 480 | 477 | 477 | 24,000 |
1987/08/11 | 477 | 480 | 477 | 477 | 13,000 |
1987/08/10 | 499 | 500 | 480 | 480 | 14,000 |
1987/08/07 | 466 | 480 | 466 | 475 | 29,000 |
1987/08/06 | 484 | 485 | 451 | 451 | 36,000 |
1987/08/05 | 465 | 481 | 460 | 481 | 25,000 |
1987/08/04 | 465 | 465 | 450 | 460 | 111,000 |
1987/08/03 | 490 | 490 | 460 | 465 | 32,000 |
1987/08/01 | 500 | 500 | 490 | 499 | 12,000 |
1987/07/31 | 500 | 510 | 500 | 510 | 24,000 |
1987/07/30 | 501 | 501 | 490 | 500 | 32,000 |
1987/07/29 | 500 | 510 | 500 | 500 | 35,000 |
1987/07/28 | 520 | 520 | 490 | 499 | 35,000 |
1987/07/27 | 500 | 500 | 500 | 500 | 21,000 |
1987/07/25 | 510 | 510 | 485 | 485 | 62,000 |
1987/07/23 | 459 | 465 | 459 | 460 | 63,000 |
1987/07/22 | 500 | 500 | 475 | 479 | 44,000 |
1987/07/21 | 513 | 513 | 490 | 500 | 64,000 |
1987/07/20 | 545 | 550 | 511 | 520 | 40,000 |
1987/07/17 | 550 | 560 | 541 | 542 | 80,000 |
1987/07/16 | 527 | 540 | 527 | 540 | 29,000 |
1987/07/15 | 531 | 532 | 510 | 530 | 110,000 |
1987/07/14 | 567 | 567 | 530 | 549 | 140,000 |
1987/07/13 | 590 | 600 | 560 | 560 | 88,000 |
1987/07/10 | 604 | 620 | 600 | 600 | 571,000 |
1987/07/09 | 580 | 600 | 580 | 600 | 276,000 |
1987/07/08 | 560 | 560 | 555 | 560 | 119,000 |
1987/07/07 | 570 | 575 | 551 | 555 | 66,000 |
1987/07/06 | 590 | 595 | 570 | 580 | 100,000 |
1987/07/04 | 561 | 585 | 561 | 580 | 110,000 |
1987/07/03 | 561 | 569 | 555 | 560 | 79,000 |
1987/07/02 | 569 | 570 | 561 | 565 | 74,000 |
1987/07/01 | 571 | 580 | 551 | 551 | 129,000 |
1987/06/30 | 579 | 595 | 571 | 571 | 162,000 |
1987/06/29 | 615 | 615 | 585 | 599 | 274,000 |
1987/06/27 | 580 | 620 | 580 | 605 | 499,000 |
1987/06/26 | 530 | 555 | 530 | 555 | 214,000 |
1987/06/25 | 550 | 550 | 530 | 540 | 133,000 |
1987/06/24 | 580 | 591 | 510 | 550 | 453,000 |
1987/06/23 | 609 | 610 | 559 | 570 | 903,000 |
1987/06/22 | 500 | 539 | 491 | 539 | 371,000 |
1987/06/19 | 481 | 488 | 471 | 488 | 263,000 |
1987/06/18 | 471 | 495 | 469 | 470 | 232,000 |
1987/06/17 | 435 | 470 | 430 | 470 | 248,000 |
1987/06/16 | 425 | 435 | 415 | 431 | 62,000 |
1987/06/15 | 421 | 428 | 420 | 420 | 37,000 |
1987/06/12 | 420 | 425 | 420 | 421 | 62,000 |
1987/06/11 | 424 | 425 | 420 | 421 | 60,000 |
1987/06/10 | 425 | 430 | 415 | 415 | 62,000 |
1987/06/09 | 430 | 435 | 420 | 430 | 42,000 |
1987/06/08 | 449 | 449 | 440 | 440 | 167,000 |
1987/06/06 | 408 | 440 | 404 | 439 | 120,000 |
1987/06/05 | 390 | 405 | 390 | 405 | 95,000 |
1987/06/04 | 415 | 420 | 395 | 395 | 207,000 |
1987/06/03 | 360 | 428 | 360 | 418 | 218,000 |
1987/06/02 | 360 | 360 | 360 | 360 | 8,000 |
1987/06/01 | 360 | 360 | 360 | 360 | 25,000 |
1987/05/30 | 350 | 350 | 348 | 350 | 20,000 |
1987/05/29 | 341 | 350 | 341 | 346 | 21,000 |
1987/05/28 | 341 | 342 | 340 | 340 | 10,000 |
1987/05/27 | 341 | 341 | 340 | 340 | 12,000 |
1987/05/26 | 340 | 342 | 336 | 336 | 24,000 |
1987/05/25 | 342 | 342 | 335 | 335 | 32,000 |
1987/05/23 | 339 | 339 | 339 | 339 | 1,000 |
1987/05/22 | 340 | 340 | 335 | 335 | 7,000 |
1987/05/21 | 340 | 340 | 340 | 340 | 12,000 |
1987/05/20 | 350 | 350 | 350 | 350 | 5,000 |
1987/05/19 | 350 | 350 | 345 | 345 | 12,000 |
1987/05/18 | 345 | 345 | 325 | 325 | 35,000 |
1987/05/15 | 341 | 350 | 340 | 350 | 20,000 |
1987/05/14 | 340 | 340 | 338 | 338 | 14,000 |
1987/05/13 | 336 | 336 | 336 | 336 | 2,000 |
1987/05/12 | 335 | 335 | 335 | 335 | 5,000 |
1987/05/11 | 340 | 340 | 331 | 331 | 8,000 |
1987/05/08 | 332 | 332 | 331 | 331 | 2,000 |
1987/05/06 | 331 | 331 | 331 | 331 | 1,000 |
1987/05/01 | 335 | 335 | 334 | 334 | 6,000 |
1987/04/30 | 331 | 331 | 330 | 330 | 11,000 |
1987/04/28 | 335 | 335 | 335 | 335 | 2,000 |
1987/04/27 | 339 | 339 | 335 | 336 | 18,000 |
1987/04/25 | 344 | 344 | 336 | 337 | 5,000 |
1987/04/24 | 345 | 345 | 337 | 345 | 6,000 |
1987/04/23 | 335 | 350 | 335 | 350 | 13,000 |
1987/04/22 | 332 | 335 | 332 | 335 | 17,000 |
1987/04/21 | 345 | 350 | 331 | 331 | 17,000 |
1987/04/20 | 355 | 355 | 355 | 355 | 10,000 |
1987/04/17 | 340 | 344 | 336 | 340 | 18,000 |
1987/04/16 | 340 | 340 | 336 | 340 | 14,000 |
1987/04/15 | 335 | 335 | 335 | 335 | 4,000 |
1987/04/14 | 340 | 340 | 331 | 335 | 25,000 |
1987/04/13 | 350 | 350 | 341 | 341 | 7,000 |
1987/04/10 | 346 | 350 | 346 | 350 | 3,000 |
1987/04/09 | 353 | 353 | 346 | 346 | 10,000 |
1987/04/08 | 352 | 352 | 348 | 350 | 15,000 |
1987/04/07 | 364 | 364 | 351 | 351 | 10,000 |
1987/04/04 | 376 | 379 | 376 | 379 | 38,000 |
1987/04/03 | 342 | 346 | 340 | 346 | 14,000 |
1987/04/02 | 335 | 340 | 335 | 335 | 14,000 |
1987/04/01 | 333 | 333 | 331 | 331 | 8,000 |
1987/03/31 | 345 | 345 | 341 | 341 | 8,000 |
1987/03/30 | 355 | 355 | 355 | 355 | 6,000 |
1987/03/28 | 361 | 361 | 360 | 360 | 3,000 |
1987/03/27 | 360 | 365 | 360 | 360 | 22,000 |
1987/03/26 | 350 | 370 | 350 | 370 | 8,000 |
1987/03/25 | 343 | 350 | 343 | 350 | 23,000 |
1987/03/24 | 341 | 341 | 341 | 341 | 8,000 |
1987/03/23 | 347 | 352 | 341 | 341 | 13,000 |
1987/03/20 | 345 | 346 | 345 | 346 | 3,000 |
1987/03/19 | 350 | 350 | 347 | 347 | 21,000 |
1987/03/18 | 360 | 360 | 350 | 350 | 20,000 |
1987/03/17 | 370 | 370 | 364 | 364 | 21,000 |
1987/03/13 | 360 | 370 | 360 | 370 | 25,000 |
1987/03/12 | 360 | 360 | 345 | 360 | 18,000 |
1987/03/11 | 365 | 370 | 360 | 360 | 20,000 |
1987/03/10 | 355 | 370 | 355 | 370 | 23,000 |
1987/03/09 | 352 | 357 | 352 | 357 | 20,000 |
1987/03/07 | 351 | 355 | 350 | 350 | 11,000 |
1987/03/05 | 360 | 360 | 351 | 360 | 14,000 |
1987/03/04 | 345 | 360 | 345 | 360 | 14,000 |
1987/03/03 | 365 | 365 | 350 | 350 | 19,000 |
1987/03/02 | 360 | 365 | 360 | 360 | 11,000 |
1987/02/28 | 370 | 370 | 365 | 370 | 9,000 |
1987/02/27 | 360 | 380 | 360 | 360 | 34,000 |
1987/02/26 | 352 | 357 | 352 | 353 | 5,000 |
1987/02/25 | 351 | 355 | 350 | 350 | 18,000 |
1987/02/24 | 364 | 370 | 364 | 365 | 9,000 |
1987/02/23 | 370 | 370 | 370 | 370 | 4,000 |
1987/02/20 | 379 | 380 | 375 | 375 | 47,000 |
1987/02/19 | 360 | 369 | 360 | 369 | 33,000 |
1987/02/18 | 382 | 382 | 351 | 351 | 26,000 |
1987/02/17 | 365 | 385 | 364 | 385 | 40,000 |
1987/02/16 | 347 | 347 | 347 | 347 | 7,000 |
1987/02/13 | 335 | 340 | 332 | 332 | 17,000 |
1987/02/12 | 326 | 340 | 326 | 330 | 23,000 |
1987/02/10 | 329 | 329 | 325 | 325 | 18,000 |
1987/02/09 | 330 | 330 | 329 | 329 | 5,000 |
1987/02/07 | 330 | 330 | 330 | 330 | 2,000 |
1987/02/06 | 332 | 335 | 330 | 330 | 8,000 |
1987/02/05 | 340 | 340 | 335 | 335 | 6,000 |
1987/02/04 | 339 | 340 | 335 | 335 | 8,000 |
1987/02/03 | 344 | 344 | 326 | 326 | 18,000 |
1987/02/02 | 335 | 345 | 335 | 345 | 7,000 |
1987/01/31 | 343 | 343 | 340 | 340 | 6,000 |
1987/01/30 | 345 | 345 | 338 | 338 | 19,000 |
1987/01/29 | 345 | 345 | 345 | 345 | 10,000 |
1987/01/28 | 340 | 340 | 340 | 340 | 6,000 |
1987/01/27 | 344 | 345 | 341 | 345 | 7,000 |
1987/01/26 | 345 | 345 | 345 | 345 | 7,000 |
1987/01/24 | 346 | 346 | 340 | 340 | 6,000 |
1987/01/23 | 345 | 345 | 345 | 345 | 3,000 |
1987/01/22 | 350 | 350 | 342 | 342 | 12,000 |
1987/01/21 | 360 | 360 | 350 | 350 | 10,000 |
1987/01/20 | 360 | 361 | 360 | 360 | 13,000 |
1987/01/19 | 350 | 361 | 350 | 361 | 12,000 |
1987/01/16 | 360 | 365 | 360 | 365 | 3,000 |
1987/01/14 | 350 | 355 | 350 | 355 | 24,000 |
1987/01/13 | 350 | 350 | 350 | 350 | 2,000 |
1987/01/12 | 350 | 350 | 345 | 350 | 14,000 |
1987/01/09 | 350 | 350 | 350 | 350 | 4,000 |
1987/01/08 | 340 | 360 | 340 | 360 | 11,000 |
1987/01/07 | 340 | 340 | 335 | 340 | 10,000 |
1987/01/06 | 340 | 340 | 340 | 340 | 2,000 |
1987/01/05 | 341 | 341 | 341 | 341 | 1,000 |