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 |
---|---|---|---|---|---|
1988/12/28 | 520 | 520 | 520 | 520 | 5,000 |
1988/12/27 | 526 | 526 | 520 | 520 | 3,000 |
1988/12/26 | 516 | 516 | 516 | 516 | 4,000 |
1988/12/24 | 511 | 511 | 511 | 511 | 9,000 |
1988/12/23 | 520 | 520 | 510 | 510 | 37,000 |
1988/12/22 | 520 | 520 | 512 | 512 | 9,000 |
1988/12/21 | 530 | 530 | 510 | 510 | 8,000 |
1988/12/20 | 540 | 540 | 525 | 530 | 14,000 |
1988/12/19 | 545 | 545 | 540 | 540 | 15,000 |
1988/12/15 | 535 | 550 | 535 | 550 | 11,000 |
1988/12/14 | 545 | 547 | 540 | 540 | 20,000 |
1988/12/13 | 565 | 570 | 540 | 550 | 51,000 |
1988/12/12 | 573 | 576 | 560 | 560 | 41,000 |
1988/12/09 | 580 | 580 | 570 | 570 | 21,000 |
1988/12/08 | 583 | 583 | 560 | 560 | 23,000 |
1988/12/07 | 585 | 585 | 580 | 584 | 45,000 |
1988/12/06 | 575 | 580 | 566 | 580 | 34,000 |
1988/12/05 | 570 | 580 | 565 | 575 | 39,000 |
1988/12/03 | 555 | 570 | 555 | 566 | 25,000 |
1988/12/02 | 555 | 560 | 551 | 556 | 36,000 |
1988/12/01 | 560 | 560 | 555 | 555 | 15,000 |
1988/11/30 | 570 | 570 | 555 | 560 | 27,000 |
1988/11/29 | 565 | 585 | 565 | 570 | 25,000 |
1988/11/28 | 551 | 569 | 550 | 555 | 51,000 |
1988/11/26 | 541 | 541 | 531 | 531 | 25,000 |
1988/11/25 | 585 | 585 | 565 | 571 | 63,000 |
1988/11/24 | 570 | 600 | 570 | 585 | 123,000 |
1988/11/22 | 550 | 575 | 549 | 551 | 110,000 |
1988/11/21 | 499 | 507 | 499 | 507 | 22,000 |
1988/11/18 | 480 | 485 | 475 | 476 | 38,000 |
1988/11/17 | 470 | 470 | 463 | 470 | 41,000 |
1988/11/16 | 468 | 470 | 467 | 468 | 26,000 |
1988/11/15 | 475 | 475 | 467 | 467 | 12,000 |
1988/11/14 | 475 | 475 | 470 | 470 | 22,000 |
1988/11/11 | 473 | 473 | 472 | 472 | 10,000 |
1988/11/10 | 479 | 479 | 479 | 479 | 1,000 |
1988/11/09 | 460 | 465 | 460 | 465 | 7,000 |
1988/11/08 | 470 | 475 | 470 | 475 | 8,000 |
1988/11/07 | 470 | 480 | 470 | 480 | 8,000 |
1988/11/05 | 486 | 491 | 480 | 480 | 27,000 |
1988/11/04 | 487 | 487 | 483 | 484 | 27,000 |
1988/11/02 | 485 | 485 | 482 | 482 | 39,000 |
1988/11/01 | 473 | 482 | 472 | 482 | 11,000 |
1988/10/31 | 472 | 475 | 470 | 470 | 13,000 |
1988/10/29 | 470 | 470 | 470 | 470 | 8,000 |
1988/10/28 | 473 | 473 | 450 | 450 | 78,000 |
1988/10/27 | 450 | 452 | 450 | 452 | 5,000 |
1988/10/26 | 444 | 450 | 444 | 444 | 16,000 |
1988/10/25 | 437 | 441 | 436 | 438 | 17,000 |
1988/10/24 | 436 | 437 | 435 | 436 | 9,000 |
1988/10/22 | 440 | 440 | 433 | 433 | 23,000 |
1988/10/21 | 433 | 438 | 431 | 435 | 15,000 |
1988/10/20 | 442 | 442 | 432 | 433 | 30,000 |
1988/10/19 | 451 | 451 | 441 | 442 | 32,000 |
1988/10/18 | 462 | 462 | 455 | 455 | 11,000 |
1988/10/17 | 462 | 465 | 461 | 462 | 21,000 |
1988/10/14 | 470 | 470 | 461 | 461 | 16,000 |
1988/10/13 | 470 | 470 | 470 | 470 | 7,000 |
1988/10/12 | 475 | 475 | 470 | 470 | 2,000 |
1988/10/11 | 470 | 475 | 465 | 475 | 14,000 |
1988/10/07 | 470 | 475 | 465 | 465 | 9,000 |
1988/10/06 | 467 | 480 | 467 | 480 | 2,000 |
1988/10/05 | 485 | 485 | 465 | 465 | 21,000 |
1988/10/04 | 490 | 490 | 480 | 480 | 14,000 |
1988/10/03 | 490 | 490 | 485 | 490 | 10,000 |
1988/10/01 | 490 | 500 | 490 | 495 | 12,000 |
1988/09/30 | 480 | 485 | 480 | 485 | 19,000 |
1988/09/29 | 480 | 480 | 480 | 480 | 8,000 |
1988/09/28 | 472 | 484 | 470 | 484 | 8,000 |
1988/09/27 | 475 | 475 | 470 | 470 | 16,000 |
1988/09/26 | 471 | 474 | 470 | 473 | 34,000 |
1988/09/24 | 490 | 490 | 472 | 472 | 13,000 |
1988/09/22 | 490 | 490 | 490 | 490 | 3,000 |
1988/09/21 | 500 | 500 | 500 | 500 | 6,000 |
1988/09/20 | 500 | 509 | 495 | 500 | 22,000 |
1988/09/19 | 509 | 520 | 509 | 520 | 3,000 |
1988/09/16 | 515 | 530 | 503 | 503 | 27,000 |
1988/09/14 | 499 | 520 | 499 | 520 | 15,000 |
1988/09/13 | 490 | 499 | 486 | 499 | 20,000 |
1988/09/12 | 484 | 486 | 483 | 486 | 9,000 |
1988/09/09 | 488 | 488 | 481 | 481 | 21,000 |
1988/09/08 | 483 | 489 | 482 | 484 | 7,000 |
1988/09/07 | 490 | 490 | 482 | 482 | 12,000 |
1988/09/06 | 484 | 484 | 484 | 484 | 1,000 |
1988/09/05 | 486 | 486 | 481 | 481 | 10,000 |
1988/09/03 | 481 | 481 | 481 | 481 | 1,000 |
1988/09/02 | 487 | 487 | 460 | 480 | 14,000 |
1988/09/01 | 490 | 490 | 485 | 485 | 10,000 |
1988/08/31 | 490 | 490 | 486 | 490 | 14,000 |
1988/08/30 | 485 | 485 | 485 | 485 | 14,000 |
1988/08/29 | 492 | 500 | 490 | 490 | 13,000 |
1988/08/27 | 491 | 500 | 490 | 500 | 5,000 |
1988/08/26 | 491 | 500 | 491 | 500 | 13,000 |
1988/08/25 | 496 | 500 | 490 | 490 | 33,000 |
1988/08/24 | 500 | 500 | 485 | 485 | 39,000 |
1988/08/23 | 505 | 505 | 500 | 500 | 15,000 |
1988/08/22 | 515 | 515 | 505 | 510 | 7,000 |
1988/08/19 | 515 | 515 | 511 | 511 | 11,000 |
1988/08/18 | 515 | 515 | 510 | 510 | 17,000 |
1988/08/17 | 508 | 510 | 505 | 510 | 22,000 |
1988/08/16 | 521 | 521 | 515 | 520 | 23,000 |
1988/08/15 | 525 | 525 | 520 | 520 | 20,000 |
1988/08/12 | 522 | 529 | 520 | 529 | 29,000 |
1988/08/11 | 522 | 524 | 520 | 524 | 25,000 |
1988/08/10 | 521 | 526 | 521 | 522 | 14,000 |
1988/08/09 | 530 | 531 | 522 | 526 | 17,000 |
1988/08/08 | 530 | 532 | 530 | 532 | 3,000 |
1988/08/06 | 541 | 541 | 530 | 530 | 8,000 |
1988/08/05 | 540 | 549 | 540 | 541 | 17,000 |
1988/08/04 | 538 | 545 | 530 | 530 | 33,000 |
1988/08/03 | 525 | 531 | 525 | 528 | 26,000 |
1988/08/02 | 546 | 555 | 520 | 520 | 33,000 |
1988/08/01 | 545 | 550 | 545 | 545 | 9,000 |
1988/07/30 | 558 | 558 | 540 | 545 | 24,000 |
1988/07/29 | 550 | 556 | 550 | 550 | 19,000 |
1988/07/28 | 550 | 550 | 536 | 550 | 54,000 |
1988/07/27 | 561 | 563 | 518 | 522 | 37,000 |
1988/07/26 | 577 | 580 | 561 | 561 | 18,000 |
1988/07/25 | 575 | 577 | 575 | 577 | 14,000 |
1988/07/23 | 574 | 581 | 570 | 570 | 9,000 |
1988/07/22 | 580 | 591 | 575 | 575 | 31,000 |
1988/07/21 | 600 | 600 | 581 | 590 | 36,000 |
1988/07/20 | 612 | 612 | 581 | 581 | 27,000 |
1988/07/19 | 610 | 612 | 605 | 605 | 30,000 |
1988/07/18 | 609 | 618 | 609 | 612 | 22,000 |
1988/07/15 | 606 | 616 | 606 | 615 | 28,000 |
1988/07/14 | 630 | 630 | 606 | 606 | 25,000 |
1988/07/13 | 621 | 635 | 620 | 630 | 24,000 |
1988/07/12 | 620 | 640 | 620 | 640 | 17,000 |
1988/07/11 | 625 | 625 | 605 | 614 | 63,000 |
1988/07/08 | 640 | 640 | 625 | 625 | 21,000 |
1988/07/07 | 660 | 660 | 642 | 650 | 16,000 |
1988/07/06 | 669 | 671 | 650 | 653 | 43,000 |
1988/07/05 | 666 | 670 | 666 | 666 | 15,000 |
1988/07/04 | 661 | 667 | 661 | 666 | 10,000 |
1988/07/02 | 661 | 672 | 660 | 661 | 19,000 |
1988/07/01 | 650 | 660 | 640 | 660 | 51,000 |
1988/06/30 | 650 | 657 | 650 | 655 | 67,000 |
1988/06/29 | 699 | 699 | 650 | 670 | 55,000 |
1988/06/28 | 711 | 720 | 700 | 700 | 39,000 |
1988/06/27 | 708 | 730 | 708 | 710 | 36,000 |
1988/06/25 | 705 | 716 | 705 | 706 | 20,000 |
1988/06/24 | 724 | 738 | 724 | 735 | 58,000 |
1988/06/23 | 720 | 749 | 700 | 730 | 93,000 |
1988/06/22 | 720 | 740 | 720 | 730 | 40,000 |
1988/06/21 | 741 | 741 | 717 | 717 | 50,000 |
1988/06/20 | 741 | 750 | 735 | 738 | 58,000 |
1988/06/17 | 750 | 761 | 730 | 731 | 109,000 |
1988/06/16 | 790 | 798 | 770 | 770 | 292,000 |
1988/06/15 | 724 | 780 | 724 | 760 | 344,000 |
1988/06/14 | 665 | 720 | 661 | 720 | 130,000 |
1988/06/13 | 671 | 671 | 651 | 656 | 65,000 |
1988/06/10 | 700 | 700 | 675 | 681 | 57,000 |
1988/06/09 | 718 | 720 | 705 | 705 | 68,000 |
1988/06/08 | 730 | 740 | 710 | 710 | 57,000 |
1988/06/07 | 735 | 750 | 730 | 735 | 76,000 |
1988/06/06 | 720 | 726 | 710 | 725 | 86,000 |
1988/06/04 | 750 | 750 | 720 | 720 | 83,000 |
1988/06/03 | 757 | 768 | 737 | 744 | 129,000 |
1988/06/02 | 716 | 748 | 701 | 747 | 188,000 |
1988/06/01 | 749 | 750 | 710 | 716 | 133,000 |
1988/05/31 | 780 | 780 | 736 | 756 | 162,000 |
1988/05/30 | 799 | 800 | 780 | 785 | 276,000 |
1988/05/28 | 762 | 780 | 755 | 761 | 193,000 |
1988/05/27 | 780 | 800 | 772 | 772 | 406,000 |
1988/05/26 | 760 | 820 | 739 | 770 | 982,000 |
1988/05/25 | 700 | 770 | 700 | 750 | 1,434,000 |
1988/05/24 | 655 | 690 | 653 | 670 | 603,000 |
1988/05/23 | 602 | 628 | 602 | 615 | 79,000 |
1988/05/20 | 610 | 620 | 603 | 615 | 169,000 |
1988/05/19 | 631 | 631 | 610 | 610 | 237,000 |
1988/05/18 | 621 | 628 | 615 | 628 | 202,000 |
1988/05/17 | 600 | 628 | 595 | 602 | 292,000 |
1988/05/16 | 585 | 600 | 585 | 593 | 77,000 |
1988/05/13 | 590 | 590 | 583 | 590 | 65,000 |
1988/05/12 | 587 | 590 | 583 | 590 | 72,000 |
1988/05/11 | 592 | 600 | 586 | 593 | 112,000 |
1988/05/10 | 590 | 595 | 586 | 590 | 73,000 |
1988/05/09 | 619 | 620 | 595 | 600 | 253,000 |
1988/05/07 | 603 | 614 | 600 | 608 | 316,000 |
1988/05/06 | 565 | 622 | 560 | 583 | 287,000 |
1988/05/02 | 575 | 575 | 556 | 556 | 46,000 |
1988/04/30 | 530 | 540 | 530 | 535 | 23,000 |
1988/04/28 | 535 | 545 | 531 | 531 | 50,000 |
1988/04/27 | 540 | 550 | 533 | 539 | 47,000 |
1988/04/26 | 540 | 540 | 530 | 530 | 87,000 |
1988/04/25 | 569 | 569 | 539 | 539 | 132,000 |
1988/04/23 | 557 | 560 | 555 | 559 | 56,000 |
1988/04/22 | 560 | 564 | 548 | 555 | 160,000 |
1988/04/21 | 586 | 593 | 548 | 548 | 454,000 |
1988/04/20 | 530 | 568 | 530 | 566 | 536,000 |
1988/04/19 | 491 | 541 | 490 | 535 | 270,000 |
1988/04/18 | 480 | 490 | 480 | 490 | 59,000 |
1988/04/15 | 471 | 475 | 471 | 475 | 16,000 |
1988/04/14 | 482 | 482 | 480 | 482 | 28,000 |
1988/04/13 | 479 | 481 | 479 | 481 | 17,000 |
1988/04/12 | 480 | 487 | 475 | 484 | 21,000 |
1988/04/11 | 485 | 489 | 485 | 486 | 19,000 |
1988/04/08 | 490 | 490 | 471 | 471 | 30,000 |
1988/04/07 | 490 | 495 | 476 | 481 | 48,000 |
1988/04/06 | 477 | 490 | 477 | 482 | 45,000 |
1988/04/05 | 470 | 480 | 470 | 470 | 29,000 |
1988/04/04 | 460 | 460 | 455 | 455 | 15,000 |
1988/04/02 | 450 | 455 | 450 | 450 | 9,000 |
1988/04/01 | 447 | 450 | 446 | 446 | 11,000 |
1988/03/31 | 447 | 450 | 445 | 445 | 19,000 |
1988/03/30 | 450 | 450 | 446 | 446 | 18,000 |
1988/03/29 | 460 | 460 | 445 | 445 | 16,000 |
1988/03/28 | 445 | 447 | 445 | 447 | 5,000 |
1988/03/26 | 446 | 446 | 445 | 445 | 5,000 |
1988/03/25 | 447 | 448 | 445 | 445 | 11,000 |
1988/03/24 | 450 | 450 | 448 | 448 | 8,000 |
1988/03/23 | 450 | 452 | 450 | 451 | 29,000 |
1988/03/22 | 452 | 453 | 451 | 452 | 17,000 |
1988/03/17 | 451 | 453 | 450 | 450 | 18,000 |
1988/03/16 | 451 | 458 | 450 | 450 | 18,000 |
1988/03/15 | 451 | 451 | 450 | 450 | 29,000 |
1988/03/14 | 462 | 462 | 453 | 458 | 26,000 |
1988/03/11 | 464 | 464 | 459 | 462 | 8,000 |
1988/03/10 | 460 | 465 | 456 | 465 | 30,000 |
1988/03/09 | 458 | 460 | 450 | 450 | 36,000 |
1988/03/08 | 456 | 460 | 456 | 456 | 15,000 |
1988/03/07 | 460 | 461 | 456 | 456 | 9,000 |
1988/03/05 | 456 | 461 | 456 | 460 | 4,000 |
1988/03/04 | 464 | 464 | 450 | 450 | 17,000 |
1988/03/03 | 470 | 480 | 470 | 470 | 15,000 |
1988/03/02 | 450 | 470 | 446 | 470 | 24,000 |
1988/03/01 | 450 | 450 | 450 | 450 | 25,000 |
1988/02/29 | 447 | 450 | 446 | 450 | 8,000 |
1988/02/27 | 450 | 450 | 442 | 442 | 10,000 |
1988/02/26 | 445 | 455 | 445 | 450 | 12,000 |
1988/02/25 | 442 | 442 | 442 | 442 | 10,000 |
1988/02/24 | 465 | 465 | 442 | 442 | 11,000 |
1988/02/23 | 470 | 470 | 460 | 460 | 6,000 |
1988/02/22 | 475 | 475 | 467 | 475 | 20,000 |
1988/02/19 | 475 | 475 | 465 | 465 | 11,000 |
1988/02/18 | 479 | 480 | 475 | 475 | 10,000 |
1988/02/17 | 480 | 480 | 465 | 465 | 21,000 |
1988/02/16 | 466 | 476 | 466 | 476 | 8,000 |
1988/02/15 | 476 | 476 | 466 | 466 | 12,000 |
1988/02/12 | 470 | 470 | 465 | 470 | 8,000 |
1988/02/10 | 465 | 465 | 465 | 465 | 4,000 |
1988/02/09 | 469 | 469 | 455 | 465 | 26,000 |
1988/02/08 | 476 | 476 | 476 | 476 | 6,000 |
1988/02/06 | 460 | 465 | 451 | 451 | 25,000 |
1988/02/05 | 489 | 489 | 461 | 462 | 40,000 |
1988/02/04 | 505 | 505 | 490 | 490 | 89,000 |
1988/02/03 | 478 | 512 | 478 | 510 | 223,000 |
1988/02/02 | 460 | 470 | 460 | 468 | 33,000 |
1988/02/01 | 461 | 466 | 460 | 460 | 21,000 |
1988/01/30 | 459 | 465 | 455 | 455 | 15,000 |
1988/01/29 | 451 | 451 | 450 | 450 | 13,000 |
1988/01/28 | 449 | 480 | 440 | 470 | 56,000 |
1988/01/27 | 445 | 450 | 445 | 445 | 48,000 |
1988/01/26 | 430 | 446 | 430 | 446 | 27,000 |
1988/01/25 | 430 | 430 | 420 | 429 | 13,000 |
1988/01/23 | 420 | 420 | 420 | 420 | 2,000 |
1988/01/22 | 422 | 422 | 422 | 422 | 6,000 |
1988/01/21 | 430 | 435 | 430 | 435 | 14,000 |
1988/01/20 | 450 | 452 | 450 | 452 | 25,000 |
1988/01/19 | 435 | 435 | 430 | 430 | 31,000 |
1988/01/18 | 430 | 430 | 422 | 422 | 7,000 |
1988/01/14 | 425 | 425 | 420 | 420 | 17,000 |
1988/01/13 | 427 | 427 | 426 | 426 | 3,000 |
1988/01/12 | 425 | 430 | 425 | 425 | 3,000 |
1988/01/11 | 429 | 429 | 421 | 421 | 6,000 |
1988/01/08 | 422 | 443 | 422 | 443 | 18,000 |
1988/01/07 | 411 | 420 | 411 | 420 | 12,000 |
1988/01/06 | 415 | 415 | 410 | 410 | 20,000 |
1988/01/05 | 401 | 410 | 401 | 410 | 7,000 |
1988/01/04 | 405 | 405 | 395 | 395 | 6,000 |