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 |
---|---|---|---|---|---|
2004/12/30 | 242 | 245 | 239 | 245 | 73,000 |
2004/12/29 | 248 | 248 | 244 | 247 | 119,000 |
2004/12/28 | 242 | 244 | 239 | 244 | 116,000 |
2004/12/27 | 240 | 245 | 236 | 236 | 230,000 |
2004/12/24 | 238 | 242 | 235 | 235 | 244,000 |
2004/12/22 | 239 | 246 | 235 | 237 | 208,000 |
2004/12/21 | 240 | 243 | 233 | 240 | 275,000 |
2004/12/20 | 243 | 248 | 235 | 240 | 274,000 |
2004/12/17 | 246 | 249 | 241 | 243 | 193,000 |
2004/12/16 | 252 | 253 | 246 | 253 | 174,000 |
2004/12/15 | 255 | 258 | 245 | 255 | 221,000 |
2004/12/14 | 269 | 270 | 257 | 258 | 204,000 |
2004/12/13 | 248 | 259 | 244 | 259 | 275,000 |
2004/12/10 | 240 | 248 | 239 | 241 | 139,000 |
2004/12/09 | 244 | 249 | 238 | 238 | 201,000 |
2004/12/08 | 243 | 249 | 240 | 242 | 249,000 |
2004/12/07 | 255 | 258 | 250 | 251 | 119,000 |
2004/12/06 | 256 | 260 | 251 | 259 | 111,000 |
2004/12/03 | 259 | 260 | 250 | 255 | 389,000 |
2004/12/02 | 260 | 264 | 260 | 260 | 87,000 |
2004/12/01 | 267 | 277 | 260 | 263 | 172,000 |
2004/11/30 | 275 | 275 | 263 | 267 | 111,000 |
2004/11/29 | 278 | 278 | 272 | 275 | 71,000 |
2004/11/26 | 277 | 280 | 271 | 278 | 116,000 |
2004/11/25 | 280 | 288 | 274 | 281 | 101,000 |
2004/11/24 | 268 | 280 | 262 | 280 | 168,000 |
2004/11/22 | 278 | 285 | 268 | 268 | 284,000 |
2004/11/19 | 283 | 285 | 278 | 285 | 200,000 |
2004/11/18 | 295 | 299 | 276 | 285 | 455,000 |
2004/11/17 | 301 | 301 | 294 | 300 | 228,000 |
2004/11/16 | 315 | 317 | 304 | 305 | 379,000 |
2004/11/15 | 303 | 322 | 303 | 315 | 1,082,000 |
2004/11/12 | 288 | 305 | 286 | 300 | 560,000 |
2004/11/11 | 286 | 290 | 272 | 284 | 402,000 |
2004/11/10 | 296 | 309 | 287 | 290 | 1,444,000 |
2004/11/09 | 272 | 299 | 269 | 293 | 1,767,000 |
2004/11/08 | 261 | 269 | 255 | 268 | 350,000 |
2004/11/05 | 251 | 260 | 246 | 253 | 145,000 |
2004/11/04 | 260 | 262 | 245 | 250 | 108,000 |
2004/11/02 | 252 | 270 | 230 | 250 | 522,000 |
2004/11/01 | 217 | 285 | 212 | 244 | 731,000 |
2004/10/29 | 215 | 215 | 210 | 212 | 155,000 |
2004/10/28 | 224 | 226 | 215 | 220 | 166,000 |
2004/10/27 | 230 | 230 | 222 | 225 | 136,000 |
2004/10/26 | 228 | 233 | 225 | 225 | 70,000 |
2004/10/25 | 228 | 235 | 228 | 231 | 85,000 |
2004/10/22 | 232 | 241 | 230 | 237 | 175,000 |
2004/10/21 | 245 | 250 | 230 | 235 | 200,000 |
2004/10/20 | 252 | 254 | 246 | 246 | 75,000 |
2004/10/19 | 267 | 267 | 251 | 253 | 152,000 |
2004/10/18 | 263 | 273 | 255 | 262 | 126,000 |
2004/10/15 | 255 | 255 | 245 | 253 | 227,000 |
2004/10/14 | 260 | 263 | 255 | 255 | 142,000 |
2004/10/13 | 275 | 275 | 258 | 268 | 151,000 |
2004/10/12 | 275 | 284 | 272 | 275 | 91,000 |
2004/10/08 | 271 | 282 | 271 | 282 | 79,000 |
2004/10/07 | 288 | 289 | 281 | 281 | 76,000 |
2004/10/06 | 285 | 287 | 280 | 286 | 75,000 |
2004/10/05 | 296 | 296 | 283 | 285 | 118,000 |
2004/10/04 | 299 | 322 | 295 | 297 | 165,000 |
2004/10/01 | 276 | 299 | 276 | 299 | 210,000 |
2004/09/30 | 265 | 290 | 265 | 284 | 206,000 |
2004/09/29 | 273 | 276 | 251 | 267 | 544,000 |
2004/09/28 | 294 | 294 | 271 | 278 | 286,000 |
2004/09/27 | 305 | 308 | 295 | 295 | 196,000 |
2004/09/24 | 311 | 313 | 305 | 305 | 191,000 |
2004/09/22 | 311 | 320 | 301 | 320 | 280,000 |
2004/09/21 | 319 | 320 | 300 | 308 | 307,000 |
2004/09/17 | 330 | 336 | 320 | 326 | 216,000 |
2004/09/16 | 335 | 340 | 328 | 328 | 283,000 |
2004/09/15 | 346 | 350 | 335 | 335 | 203,000 |
2004/09/14 | 360 | 366 | 345 | 345 | 348,000 |
2004/09/13 | 345 | 375 | 345 | 356 | 894,000 |
2004/09/10 | 347 | 350 | 339 | 346 | 218,000 |
2004/09/09 | 330 | 350 | 326 | 345 | 471,000 |
2004/09/08 | 340 | 340 | 326 | 332 | 175,000 |
2004/09/07 | 338 | 338 | 323 | 335 | 305,000 |
2004/09/06 | 341 | 345 | 338 | 338 | 101,000 |
2004/09/03 | 345 | 347 | 339 | 345 | 173,000 |
2004/09/02 | 354 | 356 | 342 | 349 | 338,000 |
2004/09/01 | 332 | 359 | 324 | 358 | 739,000 |
2004/08/31 | 333 | 333 | 323 | 332 | 125,000 |
2004/08/30 | 330 | 334 | 326 | 328 | 120,000 |
2004/08/27 | 323 | 330 | 314 | 325 | 234,000 |
2004/08/26 | 350 | 350 | 320 | 320 | 427,000 |
2004/08/25 | 315 | 338 | 311 | 336 | 438,000 |
2004/08/24 | 313 | 320 | 310 | 310 | 119,000 |
2004/08/23 | 318 | 338 | 314 | 314 | 197,000 |
2004/08/20 | 323 | 324 | 315 | 315 | 125,000 |
2004/08/19 | 335 | 338 | 323 | 323 | 167,000 |
2004/08/18 | 315 | 330 | 311 | 330 | 163,000 |
2004/08/17 | 331 | 335 | 313 | 313 | 267,000 |
2004/08/16 | 335 | 335 | 312 | 330 | 309,000 |
2004/08/13 | 343 | 347 | 334 | 345 | 295,000 |
2004/08/12 | 360 | 360 | 340 | 355 | 294,000 |
2004/08/11 | 371 | 380 | 354 | 356 | 596,000 |
2004/08/10 | 372 | 384 | 368 | 374 | 179,000 |
2004/08/09 | 368 | 385 | 368 | 372 | 216,000 |
2004/08/06 | 384 | 402 | 381 | 393 | 763,000 |
2004/08/05 | 390 | 419 | 377 | 404 | 1,222,000 |
2004/08/04 | 364 | 380 | 340 | 380 | 544,000 |
2004/08/03 | 419 | 420 | 371 | 377 | 1,219,000 |
2004/08/02 | 365 | 415 | 359 | 409 | 2,152,000 |
2004/07/30 | 290 | 355 | 283 | 342 | 400,000 |
2004/07/29 | 315 | 315 | 288 | 288 | 336,000 |
2004/07/28 | 305 | 313 | 299 | 310 | 441,000 |
2004/07/27 | 312 | 315 | 281 | 293 | 846,000 |
2004/07/26 | 350 | 351 | 302 | 320 | 768,000 |
2004/07/23 | 371 | 371 | 352 | 365 | 390,000 |
2004/07/22 | 380 | 382 | 361 | 366 | 612,000 |
2004/07/21 | 395 | 399 | 383 | 389 | 400,000 |
2004/07/20 | 391 | 407 | 380 | 385 | 957,000 |
2004/07/16 | 374 | 402 | 348 | 401 | 1,601,000 |
2004/07/15 | 387 | 406 | 326 | 359 | 1,791,000 |
2004/07/14 | 411 | 430 | 386 | 386 | 2,030,000 |
2004/07/13 | 447 | 447 | 413 | 415 | 1,123,000 |
2004/07/12 | 450 | 465 | 405 | 432 | 2,215,000 |
2004/07/09 | 475 | 503 | 440 | 445 | 3,443,000 |
2004/07/08 | 514 | 531 | 470 | 470 | 7,513,000 |
2004/07/07 | 401 | 484 | 370 | 484 | 6,263,000 |
2004/07/06 | 480 | 510 | 393 | 404 | 6,840,000 |
2004/07/05 | 400 | 453 | 392 | 453 | 6,153,000 |
2004/07/02 | 338 | 390 | 338 | 373 | 4,389,000 |
2004/07/01 | 275 | 350 | 275 | 343 | 6,988,000 |
2004/06/30 | 270 | 272 | 265 | 270 | 530,000 |
2004/06/29 | 272 | 276 | 263 | 272 | 1,011,000 |
2004/06/28 | 264 | 280 | 260 | 275 | 1,299,000 |
2004/06/25 | 263 | 265 | 250 | 263 | 422,000 |
2004/06/24 | 240 | 264 | 237 | 260 | 391,000 |
2004/06/23 | 246 | 250 | 235 | 243 | 184,000 |
2004/06/22 | 251 | 252 | 241 | 246 | 134,000 |
2004/06/21 | 254 | 256 | 250 | 251 | 233,000 |
2004/06/18 | 243 | 248 | 240 | 248 | 429,000 |
2004/06/17 | 251 | 254 | 246 | 246 | 282,000 |
2004/06/16 | 256 | 261 | 251 | 253 | 270,000 |
2004/06/15 | 262 | 265 | 259 | 259 | 270,000 |
2004/06/14 | 272 | 274 | 263 | 265 | 382,000 |
2004/06/11 | 265 | 272 | 262 | 268 | 309,000 |
2004/06/10 | 265 | 271 | 262 | 268 | 302,000 |
2004/06/09 | 261 | 275 | 261 | 266 | 712,000 |
2004/06/08 | 260 | 271 | 256 | 261 | 552,000 |
2004/06/07 | 266 | 268 | 252 | 263 | 586,000 |
2004/06/04 | 263 | 272 | 262 | 266 | 1,588,000 |
2004/06/03 | 244 | 267 | 243 | 258 | 1,013,000 |
2004/06/02 | 241 | 249 | 240 | 244 | 466,000 |
2004/06/01 | 226 | 239 | 226 | 236 | 440,000 |
2004/05/31 | 228 | 235 | 220 | 225 | 278,000 |
2004/05/28 | 225 | 242 | 203 | 230 | 458,000 |
2004/05/27 | 223 | 230 | 221 | 226 | 219,000 |
2004/05/26 | 232 | 235 | 220 | 228 | 552,000 |
2004/05/25 | 235 | 239 | 220 | 229 | 524,000 |
2004/05/24 | 250 | 250 | 238 | 243 | 409,000 |
2004/05/21 | 250 | 255 | 241 | 252 | 997,000 |
2004/05/20 | 255 | 255 | 238 | 255 | 832,000 |
2004/05/19 | 240 | 262 | 237 | 254 | 1,945,000 |
2004/05/18 | 187 | 223 | 182 | 222 | 507,000 |
2004/05/17 | 200 | 201 | 180 | 183 | 296,000 |
2004/05/14 | 199 | 215 | 199 | 200 | 133,000 |
2004/05/13 | 198 | 207 | 196 | 199 | 122,000 |
2004/05/12 | 192 | 198 | 190 | 196 | 195,000 |
2004/05/11 | 190 | 200 | 185 | 192 | 361,000 |
2004/05/10 | 222 | 222 | 190 | 200 | 268,000 |
2004/05/07 | 219 | 225 | 210 | 224 | 163,000 |
2004/05/06 | 226 | 228 | 222 | 222 | 224,000 |
2004/04/30 | 209 | 225 | 208 | 225 | 349,000 |
2004/04/28 | 223 | 225 | 214 | 216 | 264,000 |
2004/04/27 | 230 | 230 | 220 | 222 | 579,000 |
2004/04/26 | 201 | 220 | 200 | 217 | 892,000 |
2004/04/23 | 218 | 218 | 196 | 196 | 684,000 |
2004/04/22 | 214 | 220 | 210 | 216 | 501,000 |
2004/04/21 | 221 | 225 | 215 | 219 | 670,000 |
2004/04/20 | 230 | 235 | 225 | 226 | 897,000 |
2004/04/19 | 222 | 235 | 219 | 232 | 2,252,000 |
2004/04/16 | 198 | 217 | 198 | 217 | 1,438,000 |
2004/04/15 | 199 | 199 | 193 | 195 | 292,000 |
2004/04/14 | 199 | 200 | 193 | 199 | 428,000 |
2004/04/13 | 205 | 206 | 190 | 199 | 1,224,000 |
2004/04/12 | 188 | 203 | 186 | 200 | 1,353,000 |
2004/04/09 | 175 | 184 | 175 | 180 | 1,471,000 |
2004/04/08 | 165 | 175 | 165 | 173 | 567,000 |
2004/04/07 | 160 | 166 | 155 | 163 | 189,000 |
2004/04/06 | 161 | 163 | 156 | 161 | 224,000 |
2004/04/05 | 171 | 171 | 160 | 160 | 247,000 |
2004/04/02 | 172 | 173 | 169 | 171 | 620,000 |
2004/04/01 | 163 | 178 | 163 | 167 | 1,006,000 |
2004/03/31 | 157 | 160 | 150 | 158 | 220,000 |
2004/03/30 | 166 | 166 | 155 | 161 | 360,000 |
2004/03/29 | 159 | 172 | 156 | 166 | 719,000 |
2004/03/26 | 152 | 164 | 149 | 164 | 677,000 |
2004/03/25 | 144 | 150 | 141 | 148 | 546,000 |
2004/03/24 | 133 | 144 | 131 | 140 | 342,000 |
2004/03/23 | 135 | 135 | 131 | 133 | 31,000 |
2004/03/22 | 132 | 135 | 130 | 135 | 129,000 |
2004/03/19 | 130 | 135 | 129 | 133 | 105,000 |
2004/03/18 | 132 | 135 | 130 | 131 | 100,000 |
2004/03/17 | 130 | 134 | 126 | 130 | 161,000 |
2004/03/16 | 133 | 133 | 130 | 130 | 127,000 |
2004/03/15 | 138 | 138 | 132 | 134 | 125,000 |
2004/03/12 | 134 | 135 | 126 | 135 | 210,000 |
2004/03/11 | 135 | 140 | 135 | 135 | 333,000 |
2004/03/10 | 130 | 137 | 130 | 137 | 553,000 |
2004/03/09 | 125 | 128 | 123 | 126 | 278,000 |
2004/03/08 | 117 | 130 | 116 | 124 | 473,000 |
2004/03/05 | 118 | 119 | 116 | 117 | 65,000 |
2004/03/04 | 119 | 119 | 117 | 118 | 90,000 |
2004/03/03 | 119 | 121 | 117 | 120 | 157,000 |
2004/03/02 | 119 | 120 | 117 | 120 | 65,000 |
2004/03/01 | 115 | 119 | 115 | 119 | 123,000 |
2004/02/27 | 114 | 117 | 112 | 115 | 41,000 |
2004/02/26 | 118 | 118 | 114 | 114 | 58,000 |
2004/02/25 | 118 | 118 | 115 | 118 | 95,000 |
2004/02/24 | 113 | 118 | 112 | 118 | 114,000 |
2004/02/23 | 114 | 114 | 112 | 113 | 42,000 |
2004/02/20 | 111 | 115 | 111 | 114 | 103,000 |
2004/02/19 | 109 | 112 | 109 | 111 | 125,000 |
2004/02/18 | 112 | 112 | 108 | 109 | 137,000 |
2004/02/17 | 113 | 115 | 112 | 112 | 70,000 |
2004/02/16 | 112 | 115 | 111 | 114 | 79,000 |
2004/02/13 | 106 | 112 | 106 | 112 | 119,000 |
2004/02/12 | 107 | 110 | 107 | 109 | 31,000 |
2004/02/10 | 111 | 111 | 106 | 109 | 115,000 |
2004/02/09 | 111 | 117 | 111 | 112 | 32,000 |
2004/02/06 | 113 | 115 | 106 | 115 | 40,000 |
2004/02/05 | 117 | 117 | 113 | 116 | 79,000 |
2004/02/04 | 119 | 120 | 117 | 118 | 85,000 |
2004/02/03 | 122 | 123 | 118 | 119 | 157,000 |
2004/02/02 | 117 | 123 | 117 | 121 | 161,000 |
2004/01/30 | 117 | 119 | 117 | 119 | 92,000 |
2004/01/29 | 120 | 120 | 118 | 119 | 120,000 |
2004/01/28 | 124 | 124 | 120 | 122 | 224,000 |
2004/01/27 | 118 | 128 | 118 | 124 | 788,000 |
2004/01/26 | 115 | 118 | 114 | 118 | 209,000 |
2004/01/23 | 115 | 115 | 112 | 113 | 55,000 |
2004/01/22 | 115 | 115 | 112 | 115 | 44,000 |
2004/01/21 | 115 | 115 | 111 | 112 | 68,000 |
2004/01/20 | 116 | 117 | 114 | 114 | 56,000 |
2004/01/19 | 120 | 121 | 116 | 117 | 64,000 |
2004/01/16 | 113 | 120 | 112 | 120 | 127,000 |
2004/01/15 | 116 | 119 | 116 | 117 | 58,000 |
2004/01/14 | 121 | 122 | 116 | 118 | 72,000 |
2004/01/13 | 123 | 125 | 118 | 119 | 472,000 |
2004/01/09 | 107 | 118 | 106 | 115 | 241,000 |
2004/01/08 | 101 | 106 | 101 | 104 | 48,000 |
2004/01/07 | 102 | 104 | 100 | 101 | 37,000 |
2004/01/06 | 100 | 102 | 100 | 101 | 55,000 |
2004/01/05 | 104 | 104 | 103 | 104 | 37,000 |