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 |
---|---|---|---|---|---|
1994/12/29 | 349 | 349 | 345 | 345 | 2,000 |
1994/12/28 | 356 | 356 | 350 | 350 | 5,000 |
1994/12/27 | 345 | 365 | 345 | 362 | 13,000 |
1994/12/26 | 338 | 346 | 338 | 345 | 10,000 |
1994/12/22 | 329 | 331 | 321 | 328 | 20,000 |
1994/12/20 | 335 | 335 | 330 | 332 | 11,000 |
1994/12/19 | 334 | 334 | 330 | 334 | 8,000 |
1994/12/16 | 331 | 334 | 330 | 330 | 20,000 |
1994/12/15 | 333 | 336 | 331 | 331 | 10,000 |
1994/12/14 | 336 | 336 | 335 | 335 | 13,000 |
1994/12/13 | 338 | 338 | 337 | 337 | 12,000 |
1994/12/12 | 338 | 342 | 337 | 338 | 15,000 |
1994/12/09 | 350 | 350 | 340 | 340 | 9,000 |
1994/12/08 | 337 | 347 | 337 | 347 | 15,000 |
1994/12/07 | 350 | 350 | 337 | 337 | 16,000 |
1994/12/06 | 355 | 356 | 350 | 356 | 5,000 |
1994/12/05 | 350 | 360 | 350 | 360 | 11,000 |
1994/12/02 | 350 | 350 | 342 | 345 | 16,000 |
1994/12/01 | 357 | 357 | 350 | 350 | 10,000 |
1994/11/30 | 343 | 351 | 343 | 351 | 7,000 |
1994/11/29 | 352 | 352 | 347 | 348 | 18,000 |
1994/11/28 | 350 | 355 | 350 | 350 | 9,000 |
1994/11/25 | 341 | 341 | 335 | 335 | 31,000 |
1994/11/24 | 342 | 343 | 341 | 341 | 18,000 |
1994/11/22 | 350 | 350 | 342 | 346 | 26,000 |
1994/11/21 | 361 | 361 | 360 | 360 | 6,000 |
1994/11/18 | 380 | 384 | 370 | 380 | 17,000 |
1994/11/17 | 366 | 380 | 366 | 380 | 12,000 |
1994/11/16 | 372 | 372 | 370 | 371 | 13,000 |
1994/11/15 | 362 | 368 | 362 | 368 | 6,000 |
1994/11/14 | 351 | 360 | 351 | 360 | 13,000 |
1994/11/11 | 361 | 361 | 350 | 350 | 15,000 |
1994/11/10 | 366 | 366 | 360 | 360 | 21,000 |
1994/11/09 | 385 | 385 | 361 | 361 | 27,000 |
1994/11/08 | 375 | 380 | 373 | 375 | 16,000 |
1994/11/07 | 385 | 390 | 370 | 370 | 34,000 |
1994/11/04 | 393 | 400 | 380 | 385 | 47,000 |
1994/11/02 | 419 | 420 | 394 | 394 | 109,000 |
1994/11/01 | 402 | 429 | 401 | 419 | 285,000 |
1994/10/31 | 390 | 400 | 385 | 400 | 77,000 |
1994/10/28 | 372 | 380 | 372 | 372 | 12,000 |
1994/10/27 | 365 | 372 | 365 | 372 | 11,000 |
1994/10/26 | 380 | 380 | 367 | 370 | 8,000 |
1994/10/25 | 385 | 387 | 378 | 380 | 22,000 |
1994/10/24 | 375 | 385 | 375 | 385 | 33,000 |
1994/10/21 | 377 | 377 | 369 | 375 | 48,000 |
1994/10/20 | 384 | 385 | 370 | 375 | 76,000 |
1994/10/19 | 380 | 395 | 380 | 391 | 73,000 |
1994/10/18 | 356 | 357 | 350 | 351 | 12,000 |
1994/10/17 | 348 | 360 | 345 | 360 | 11,000 |
1994/10/14 | 348 | 350 | 348 | 348 | 17,000 |
1994/10/13 | 336 | 348 | 335 | 348 | 10,000 |
1994/10/12 | 340 | 345 | 335 | 335 | 4,000 |
1994/10/11 | 335 | 340 | 335 | 340 | 6,000 |
1994/10/07 | 340 | 340 | 335 | 335 | 7,000 |
1994/10/06 | 345 | 345 | 340 | 343 | 11,000 |
1994/10/05 | 330 | 340 | 330 | 340 | 6,000 |
1994/10/04 | 343 | 343 | 335 | 335 | 13,000 |
1994/10/03 | 347 | 350 | 347 | 347 | 10,000 |
1994/09/30 | 340 | 345 | 340 | 345 | 7,000 |
1994/09/29 | 350 | 350 | 344 | 344 | 2,000 |
1994/09/28 | 364 | 364 | 354 | 354 | 3,000 |
1994/09/27 | 361 | 365 | 360 | 365 | 3,000 |
1994/09/26 | 380 | 380 | 370 | 370 | 14,000 |
1994/09/22 | 381 | 385 | 375 | 375 | 41,000 |
1994/09/21 | 394 | 395 | 366 | 380 | 111,000 |
1994/09/19 | 341 | 341 | 341 | 341 | 8,000 |
1994/09/16 | 320 | 320 | 320 | 320 | 8,000 |
1994/09/14 | 329 | 329 | 320 | 320 | 7,000 |
1994/09/13 | 335 | 335 | 330 | 330 | 15,000 |
1994/09/12 | 330 | 336 | 330 | 335 | 7,000 |
1994/09/09 | 328 | 335 | 320 | 330 | 23,000 |
1994/09/08 | 323 | 323 | 320 | 323 | 13,000 |
1994/09/07 | 330 | 330 | 313 | 313 | 12,000 |
1994/09/06 | 340 | 340 | 335 | 335 | 11,000 |
1994/09/05 | 348 | 348 | 344 | 345 | 12,000 |
1994/09/02 | 350 | 353 | 348 | 348 | 10,000 |
1994/09/01 | 357 | 357 | 353 | 353 | 11,000 |
1994/08/31 | 361 | 361 | 355 | 357 | 18,000 |
1994/08/30 | 366 | 367 | 366 | 366 | 5,000 |
1994/08/29 | 366 | 366 | 366 | 366 | 4,000 |
1994/08/26 | 369 | 369 | 355 | 355 | 11,000 |
1994/08/25 | 362 | 365 | 360 | 360 | 18,000 |
1994/08/24 | 367 | 367 | 360 | 360 | 16,000 |
1994/08/23 | 384 | 384 | 367 | 367 | 11,000 |
1994/08/19 | 390 | 390 | 375 | 385 | 5,000 |
1994/08/18 | 385 | 390 | 385 | 390 | 15,000 |
1994/08/17 | 395 | 398 | 388 | 388 | 32,000 |
1994/08/16 | 390 | 394 | 388 | 388 | 3,000 |
1994/08/15 | 389 | 394 | 388 | 388 | 9,000 |
1994/08/12 | 392 | 393 | 382 | 382 | 18,000 |
1994/08/11 | 370 | 372 | 370 | 372 | 5,000 |
1994/08/10 | 371 | 371 | 370 | 370 | 6,000 |
1994/08/09 | 373 | 376 | 365 | 366 | 20,000 |
1994/08/08 | 385 | 385 | 376 | 376 | 12,000 |
1994/08/05 | 395 | 395 | 386 | 386 | 14,000 |
1994/08/04 | 396 | 400 | 390 | 390 | 25,000 |
1994/08/03 | 390 | 395 | 386 | 395 | 17,000 |
1994/08/02 | 390 | 395 | 385 | 385 | 25,000 |
1994/08/01 | 385 | 390 | 378 | 385 | 31,000 |
1994/07/29 | 376 | 390 | 376 | 390 | 15,000 |
1994/07/28 | 394 | 398 | 375 | 375 | 28,000 |
1994/07/27 | 408 | 408 | 395 | 399 | 19,000 |
1994/07/26 | 400 | 412 | 400 | 405 | 45,000 |
1994/07/25 | 434 | 439 | 415 | 415 | 74,000 |
1994/07/22 | 430 | 446 | 429 | 430 | 267,000 |
1994/07/21 | 415 | 435 | 415 | 426 | 150,000 |
1994/07/20 | 434 | 438 | 415 | 420 | 306,000 |
1994/07/19 | 426 | 460 | 426 | 450 | 364,000 |
1994/07/18 | 382 | 382 | 370 | 382 | 16,000 |
1994/07/15 | 390 | 400 | 382 | 382 | 116,000 |
1994/07/14 | 375 | 390 | 375 | 382 | 48,000 |
1994/07/13 | 352 | 371 | 351 | 371 | 25,000 |
1994/07/12 | 358 | 360 | 351 | 360 | 14,000 |
1994/07/11 | 366 | 366 | 356 | 365 | 7,000 |
1994/07/08 | 361 | 371 | 360 | 367 | 21,000 |
1994/07/07 | 356 | 365 | 356 | 361 | 18,000 |
1994/07/06 | 365 | 365 | 355 | 356 | 24,000 |
1994/07/05 | 371 | 371 | 360 | 365 | 34,000 |
1994/07/04 | 353 | 371 | 353 | 360 | 30,000 |
1994/07/01 | 361 | 363 | 360 | 360 | 15,000 |
1994/06/30 | 366 | 366 | 352 | 361 | 17,000 |
1994/06/29 | 370 | 372 | 355 | 365 | 23,000 |
1994/06/28 | 379 | 379 | 371 | 371 | 20,000 |
1994/06/24 | 386 | 386 | 377 | 384 | 43,000 |
1994/06/23 | 360 | 368 | 355 | 368 | 20,000 |
1994/06/22 | 346 | 350 | 345 | 346 | 39,000 |
1994/06/21 | 374 | 375 | 360 | 360 | 21,000 |
1994/06/20 | 377 | 391 | 376 | 385 | 27,000 |
1994/06/17 | 379 | 380 | 375 | 376 | 22,000 |
1994/06/16 | 380 | 380 | 370 | 370 | 20,000 |
1994/06/15 | 372 | 383 | 367 | 367 | 49,000 |
1994/06/14 | 374 | 374 | 362 | 362 | 38,000 |
1994/06/13 | 381 | 381 | 370 | 375 | 25,000 |
1994/06/10 | 380 | 385 | 373 | 380 | 63,000 |
1994/06/09 | 405 | 408 | 380 | 381 | 101,000 |
1994/06/08 | 410 | 412 | 403 | 405 | 337,000 |
1994/06/07 | 400 | 410 | 391 | 396 | 493,000 |
1994/06/06 | 367 | 368 | 355 | 365 | 107,000 |
1994/06/03 | 334 | 369 | 331 | 358 | 156,000 |
1994/06/02 | 330 | 340 | 330 | 333 | 23,000 |
1994/06/01 | 322 | 329 | 322 | 328 | 19,000 |
1994/05/31 | 330 | 330 | 320 | 322 | 17,000 |
1994/05/30 | 315 | 330 | 315 | 330 | 20,000 |
1994/05/27 | 319 | 319 | 315 | 315 | 5,000 |
1994/05/26 | 320 | 320 | 320 | 320 | 3,000 |
1994/05/25 | 319 | 321 | 319 | 320 | 21,000 |
1994/05/24 | 317 | 317 | 313 | 317 | 15,000 |
1994/05/23 | 317 | 317 | 317 | 317 | 1,000 |
1994/05/20 | 318 | 319 | 314 | 316 | 6,000 |
1994/05/19 | 319 | 319 | 319 | 319 | 10,000 |
1994/05/18 | 317 | 320 | 305 | 305 | 6,000 |
1994/05/17 | 312 | 315 | 310 | 315 | 10,000 |
1994/05/16 | 316 | 316 | 312 | 312 | 7,000 |
1994/05/13 | 315 | 316 | 312 | 316 | 13,000 |
1994/05/12 | 320 | 320 | 316 | 316 | 11,000 |
1994/05/11 | 325 | 325 | 315 | 320 | 8,000 |
1994/05/10 | 324 | 330 | 320 | 321 | 21,000 |
1994/05/09 | 307 | 320 | 307 | 320 | 16,000 |
1994/05/06 | 303 | 310 | 301 | 301 | 20,000 |
1994/05/02 | 310 | 310 | 301 | 303 | 8,000 |
1994/04/28 | 310 | 310 | 310 | 310 | 1,000 |
1994/04/27 | 321 | 321 | 311 | 311 | 13,000 |
1994/04/26 | 316 | 320 | 315 | 320 | 18,000 |
1994/04/25 | 335 | 335 | 314 | 314 | 16,000 |
1994/04/22 | 313 | 345 | 313 | 330 | 78,000 |
1994/04/21 | 306 | 310 | 305 | 310 | 12,000 |
1994/04/20 | 314 | 314 | 306 | 306 | 21,000 |
1994/04/19 | 301 | 315 | 300 | 315 | 34,000 |
1994/04/18 | 291 | 301 | 291 | 296 | 24,000 |
1994/04/15 | 297 | 297 | 290 | 290 | 13,000 |
1994/04/14 | 296 | 297 | 290 | 297 | 13,000 |
1994/04/13 | 294 | 295 | 293 | 295 | 13,000 |
1994/04/12 | 299 | 299 | 290 | 290 | 12,000 |
1994/04/11 | 298 | 300 | 296 | 296 | 21,000 |
1994/04/08 | 298 | 300 | 285 | 285 | 53,000 |
1994/04/07 | 279 | 300 | 279 | 298 | 39,000 |
1994/04/06 | 269 | 270 | 269 | 270 | 8,000 |
1994/04/05 | 265 | 270 | 263 | 270 | 13,000 |
1994/04/04 | 263 | 270 | 261 | 270 | 6,000 |
1994/04/01 | 270 | 270 | 263 | 265 | 6,000 |
1994/03/31 | 275 | 275 | 275 | 275 | 4,000 |
1994/03/29 | 276 | 276 | 275 | 275 | 2,000 |
1994/03/28 | 276 | 276 | 276 | 276 | 1,000 |
1994/03/25 | 280 | 281 | 271 | 271 | 15,000 |
1994/03/24 | 282 | 282 | 282 | 282 | 2,000 |
1994/03/23 | 292 | 292 | 285 | 285 | 11,000 |
1994/03/22 | 290 | 290 | 288 | 290 | 25,000 |
1994/03/18 | 286 | 292 | 286 | 286 | 31,000 |
1994/03/17 | 276 | 293 | 276 | 284 | 43,000 |
1994/03/16 | 260 | 274 | 260 | 274 | 29,000 |
1994/03/15 | 260 | 260 | 260 | 260 | 30,000 |
1994/03/14 | 260 | 260 | 255 | 260 | 28,000 |
1994/03/11 | 265 | 265 | 260 | 260 | 16,000 |
1994/03/10 | 265 | 266 | 265 | 265 | 14,000 |
1994/03/09 | 266 | 266 | 266 | 266 | 4,000 |
1994/03/08 | 260 | 265 | 260 | 265 | 11,000 |
1994/03/07 | 265 | 265 | 265 | 265 | 5,000 |
1994/03/04 | 260 | 261 | 260 | 260 | 18,000 |
1994/03/03 | 270 | 270 | 265 | 265 | 8,000 |
1994/03/02 | 272 | 272 | 270 | 270 | 3,000 |
1994/03/01 | 270 | 271 | 270 | 271 | 9,000 |
1994/02/28 | 270 | 270 | 270 | 270 | 1,000 |
1994/02/24 | 265 | 265 | 260 | 265 | 5,000 |
1994/02/23 | 265 | 265 | 260 | 260 | 2,000 |
1994/02/22 | 274 | 274 | 274 | 274 | 4,000 |
1994/02/21 | 260 | 274 | 260 | 274 | 4,000 |
1994/02/18 | 265 | 265 | 265 | 265 | 1,000 |
1994/02/17 | 264 | 265 | 261 | 265 | 4,000 |
1994/02/16 | 262 | 264 | 260 | 264 | 9,000 |
1994/02/15 | 263 | 263 | 263 | 263 | 2,000 |
1994/02/14 | 271 | 275 | 270 | 270 | 8,000 |
1994/02/10 | 275 | 275 | 270 | 270 | 8,000 |
1994/02/09 | 280 | 280 | 275 | 275 | 17,000 |
1994/02/08 | 276 | 280 | 276 | 278 | 6,000 |
1994/02/07 | 279 | 280 | 279 | 280 | 5,000 |
1994/02/04 | 284 | 284 | 275 | 280 | 9,000 |
1994/02/03 | 285 | 295 | 280 | 295 | 10,000 |
1994/02/02 | 280 | 280 | 280 | 280 | 4,000 |
1994/02/01 | 300 | 300 | 285 | 285 | 28,000 |
1994/01/28 | 251 | 251 | 251 | 251 | 2,000 |
1994/01/27 | 255 | 256 | 250 | 250 | 15,000 |
1994/01/26 | 260 | 265 | 260 | 265 | 13,000 |
1994/01/25 | 261 | 261 | 254 | 254 | 8,000 |
1994/01/21 | 280 | 285 | 280 | 281 | 8,000 |
1994/01/20 | 276 | 276 | 275 | 275 | 4,000 |
1994/01/19 | 264 | 269 | 260 | 265 | 8,000 |
1994/01/18 | 284 | 284 | 269 | 269 | 12,000 |
1994/01/17 | 276 | 289 | 274 | 284 | 12,000 |
1994/01/14 | 270 | 275 | 270 | 274 | 39,000 |
1994/01/13 | 250 | 269 | 250 | 269 | 16,000 |
1994/01/12 | 246 | 250 | 246 | 250 | 6,000 |
1994/01/11 | 235 | 245 | 235 | 245 | 5,000 |
1994/01/10 | 237 | 242 | 236 | 236 | 8,000 |
1994/01/07 | 228 | 230 | 226 | 226 | 6,000 |
1994/01/06 | 230 | 230 | 227 | 228 | 5,000 |
1994/01/05 | 218 | 229 | 218 | 229 | 2,000 |
1994/01/04 | 221 | 221 | 216 | 216 | 5,000 |