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 |
|---|---|---|---|---|---|
| 2005/12/30 | 402 | 402 | 395 | 399 | 115,000 |
| 2005/12/29 | 401 | 401 | 385 | 400 | 684,000 |
| 2005/12/28 | 395 | 408 | 384 | 402 | 356,000 |
| 2005/12/27 | 410 | 410 | 395 | 397 | 536,000 |
| 2005/12/26 | 421 | 422 | 404 | 412 | 509,000 |
| 2005/12/22 | 424 | 430 | 416 | 419 | 605,000 |
| 2005/12/21 | 422 | 437 | 420 | 420 | 921,000 |
| 2005/12/20 | 427 | 433 | 410 | 425 | 642,000 |
| 2005/12/19 | 437 | 440 | 422 | 428 | 495,000 |
| 2005/12/16 | 428 | 440 | 414 | 433 | 1,207,000 |
| 2005/12/15 | 410 | 432 | 396 | 428 | 1,520,000 |
| 2005/12/14 | 390 | 422 | 388 | 415 | 2,118,000 |
| 2005/12/13 | 394 | 394 | 384 | 386 | 396,000 |
| 2005/12/12 | 383 | 397 | 382 | 392 | 426,000 |
| 2005/12/09 | 381 | 389 | 375 | 384 | 574,000 |
| 2005/12/08 | 392 | 393 | 374 | 381 | 834,000 |
| 2005/12/07 | 395 | 402 | 386 | 397 | 383,000 |
| 2005/12/06 | 400 | 410 | 393 | 393 | 580,000 |
| 2005/12/05 | 421 | 425 | 403 | 411 | 848,000 |
| 2005/12/02 | 405 | 445 | 405 | 421 | 4,009,000 |
| 2005/12/01 | 380 | 403 | 374 | 402 | 1,584,000 |
| 2005/11/30 | 407 | 415 | 381 | 390 | 1,590,000 |
| 2005/11/29 | 389 | 408 | 385 | 404 | 4,513,000 |
| 2005/11/28 | 356 | 387 | 348 | 387 | 4,079,000 |
| 2005/11/25 | 332 | 350 | 311 | 350 | 976,000 |
| 2005/11/24 | 349 | 350 | 340 | 345 | 522,000 |
| 2005/11/22 | 345 | 349 | 337 | 342 | 347,000 |
| 2005/11/21 | 358 | 358 | 339 | 349 | 664,000 |
| 2005/11/18 | 358 | 361 | 349 | 354 | 1,365,000 |
| 2005/11/17 | 336 | 357 | 335 | 353 | 1,849,000 |
| 2005/11/16 | 330 | 344 | 325 | 341 | 1,522,000 |
| 2005/11/15 | 325 | 334 | 323 | 328 | 404,000 |
| 2005/11/14 | 332 | 332 | 325 | 325 | 361,000 |
| 2005/11/11 | 314 | 330 | 314 | 328 | 349,000 |
| 2005/11/10 | 319 | 320 | 310 | 312 | 259,000 |
| 2005/11/09 | 306 | 324 | 306 | 323 | 701,000 |
| 2005/11/08 | 316 | 316 | 309 | 309 | 217,000 |
| 2005/11/07 | 319 | 323 | 313 | 316 | 207,000 |
| 2005/11/04 | 326 | 329 | 316 | 319 | 382,000 |
| 2005/11/02 | 335 | 337 | 322 | 329 | 855,000 |
| 2005/11/01 | 341 | 342 | 333 | 337 | 919,000 |
| 2005/10/31 | 333 | 342 | 331 | 331 | 870,000 |
| 2005/10/28 | 326 | 340 | 321 | 330 | 1,447,000 |
| 2005/10/27 | 309 | 326 | 309 | 324 | 827,000 |
| 2005/10/26 | 314 | 315 | 304 | 309 | 366,000 |
| 2005/10/25 | 316 | 324 | 310 | 310 | 1,287,000 |
| 2005/10/24 | 294 | 321 | 294 | 321 | 1,758,000 |
| 2005/10/21 | 285 | 295 | 281 | 290 | 275,000 |
| 2005/10/20 | 288 | 288 | 280 | 288 | 209,000 |
| 2005/10/19 | 290 | 291 | 280 | 283 | 265,000 |
| 2005/10/18 | 282 | 287 | 278 | 287 | 138,000 |
| 2005/10/17 | 280 | 284 | 279 | 283 | 147,000 |
| 2005/10/14 | 278 | 280 | 271 | 277 | 259,000 |
| 2005/10/13 | 285 | 285 | 277 | 277 | 288,000 |
| 2005/10/12 | 290 | 290 | 282 | 285 | 134,000 |
| 2005/10/11 | 286 | 290 | 280 | 290 | 159,000 |
| 2005/10/07 | 290 | 290 | 282 | 283 | 120,000 |
| 2005/10/06 | 292 | 295 | 285 | 289 | 109,000 |
| 2005/10/05 | 284 | 291 | 283 | 289 | 112,000 |
| 2005/10/04 | 289 | 291 | 284 | 287 | 150,000 |
| 2005/10/03 | 293 | 297 | 289 | 289 | 151,000 |
| 2005/09/30 | 282 | 299 | 282 | 295 | 206,000 |
| 2005/09/29 | 296 | 298 | 282 | 287 | 280,000 |
| 2005/09/28 | 305 | 308 | 297 | 299 | 286,000 |
| 2005/09/27 | 303 | 310 | 303 | 305 | 379,000 |
| 2005/09/26 | 302 | 309 | 302 | 304 | 324,000 |
| 2005/09/22 | 300 | 300 | 292 | 298 | 346,000 |
| 2005/09/21 | 305 | 308 | 301 | 302 | 460,000 |
| 2005/09/20 | 323 | 326 | 306 | 310 | 585,000 |
| 2005/09/16 | 340 | 340 | 328 | 328 | 414,000 |
| 2005/09/15 | 332 | 339 | 332 | 335 | 167,000 |
| 2005/09/14 | 330 | 341 | 330 | 335 | 300,000 |
| 2005/09/13 | 329 | 338 | 329 | 334 | 206,000 |
| 2005/09/12 | 340 | 342 | 330 | 331 | 285,000 |
| 2005/09/09 | 335 | 341 | 331 | 339 | 198,000 |
| 2005/09/08 | 333 | 341 | 324 | 339 | 388,000 |
| 2005/09/07 | 337 | 345 | 329 | 336 | 261,000 |
| 2005/09/06 | 333 | 345 | 316 | 342 | 864,000 |
| 2005/09/05 | 354 | 359 | 340 | 343 | 470,000 |
| 2005/09/02 | 366 | 367 | 357 | 360 | 530,000 |
| 2005/09/01 | 355 | 365 | 352 | 364 | 879,000 |
| 2005/08/31 | 355 | 357 | 347 | 355 | 672,000 |
| 2005/08/30 | 348 | 356 | 332 | 356 | 856,000 |
| 2005/08/29 | 358 | 365 | 335 | 344 | 1,977,000 |
| 2005/08/26 | 340 | 350 | 339 | 349 | 1,919,000 |
| 2005/08/25 | 325 | 338 | 324 | 336 | 1,327,000 |
| 2005/08/24 | 325 | 328 | 320 | 323 | 1,019,000 |
| 2005/08/23 | 313 | 318 | 312 | 318 | 579,000 |
| 2005/08/22 | 315 | 323 | 310 | 313 | 1,477,000 |
| 2005/08/19 | 288 | 311 | 288 | 306 | 1,511,000 |
| 2005/08/18 | 295 | 295 | 289 | 293 | 271,000 |
| 2005/08/17 | 292 | 296 | 287 | 292 | 273,000 |
| 2005/08/16 | 282 | 293 | 278 | 293 | 533,000 |
| 2005/08/15 | 285 | 285 | 280 | 282 | 165,000 |
| 2005/08/12 | 288 | 290 | 281 | 286 | 228,000 |
| 2005/08/11 | 291 | 292 | 288 | 288 | 171,000 |
| 2005/08/10 | 296 | 297 | 287 | 291 | 501,000 |
| 2005/08/09 | 272 | 288 | 272 | 287 | 238,000 |
| 2005/08/08 | 275 | 279 | 264 | 274 | 528,000 |
| 2005/08/05 | 284 | 303 | 274 | 280 | 1,151,000 |
| 2005/08/04 | 298 | 300 | 281 | 281 | 635,000 |
| 2005/08/03 | 282 | 302 | 282 | 293 | 2,730,000 |
| 2005/08/02 | 275 | 290 | 275 | 284 | 886,000 |
| 2005/08/01 | 274 | 275 | 270 | 272 | 250,000 |
| 2005/07/29 | 275 | 278 | 271 | 277 | 121,000 |
| 2005/07/28 | 278 | 280 | 276 | 276 | 92,000 |
| 2005/07/27 | 274 | 284 | 273 | 277 | 356,000 |
| 2005/07/26 | 278 | 278 | 271 | 271 | 196,000 |
| 2005/07/25 | 269 | 282 | 264 | 282 | 484,000 |
| 2005/07/22 | 262 | 268 | 261 | 266 | 314,000 |
| 2005/07/21 | 266 | 268 | 263 | 264 | 173,000 |
| 2005/07/20 | 262 | 269 | 261 | 269 | 136,000 |
| 2005/07/19 | 267 | 267 | 258 | 265 | 259,000 |
| 2005/07/15 | 272 | 272 | 264 | 269 | 169,000 |
| 2005/07/14 | 277 | 278 | 270 | 270 | 265,000 |
| 2005/07/13 | 280 | 282 | 274 | 278 | 364,000 |
| 2005/07/12 | 277 | 289 | 276 | 279 | 1,002,000 |
| 2005/07/11 | 258 | 271 | 258 | 268 | 677,000 |
| 2005/07/08 | 249 | 255 | 248 | 255 | 194,000 |
| 2005/07/07 | 249 | 249 | 245 | 247 | 62,000 |
| 2005/07/06 | 250 | 251 | 245 | 248 | 116,000 |
| 2005/07/05 | 249 | 253 | 245 | 246 | 146,000 |
| 2005/07/04 | 250 | 252 | 245 | 248 | 150,000 |
| 2005/07/01 | 257 | 259 | 245 | 254 | 282,000 |
| 2005/06/30 | 256 | 258 | 253 | 256 | 124,000 |
| 2005/06/29 | 261 | 261 | 253 | 254 | 163,000 |
| 2005/06/28 | 258 | 260 | 255 | 259 | 130,000 |
| 2005/06/27 | 260 | 265 | 256 | 257 | 117,000 |
| 2005/06/24 | 253 | 266 | 253 | 265 | 364,000 |
| 2005/06/23 | 250 | 263 | 250 | 263 | 744,000 |
| 2005/06/22 | 259 | 269 | 253 | 268 | 192,000 |
| 2005/06/21 | 266 | 266 | 256 | 259 | 97,000 |
| 2005/06/20 | 268 | 270 | 260 | 266 | 104,000 |
| 2005/06/17 | 263 | 275 | 261 | 266 | 447,000 |
| 2005/06/16 | 247 | 264 | 245 | 258 | 403,000 |
| 2005/06/15 | 241 | 243 | 237 | 243 | 103,000 |
| 2005/06/14 | 245 | 245 | 237 | 240 | 86,000 |
| 2005/06/13 | 237 | 243 | 237 | 241 | 106,000 |
| 2005/06/10 | 238 | 240 | 236 | 239 | 43,000 |
| 2005/06/09 | 243 | 243 | 238 | 239 | 28,000 |
| 2005/06/08 | 237 | 249 | 237 | 240 | 78,000 |
| 2005/06/07 | 238 | 241 | 237 | 241 | 74,000 |
| 2005/06/06 | 243 | 247 | 240 | 243 | 73,000 |
| 2005/06/03 | 250 | 255 | 245 | 246 | 49,000 |
| 2005/06/02 | 255 | 255 | 249 | 252 | 59,000 |
| 2005/06/01 | 251 | 251 | 245 | 250 | 54,000 |
| 2005/05/31 | 252 | 252 | 247 | 250 | 65,000 |
| 2005/05/30 | 239 | 248 | 235 | 248 | 98,000 |
| 2005/05/27 | 234 | 242 | 233 | 237 | 60,000 |
| 2005/05/26 | 230 | 239 | 226 | 232 | 148,000 |
| 2005/05/25 | 246 | 247 | 229 | 230 | 215,000 |
| 2005/05/24 | 246 | 249 | 245 | 246 | 79,000 |
| 2005/05/23 | 250 | 252 | 246 | 249 | 152,000 |
| 2005/05/20 | 256 | 257 | 250 | 251 | 182,000 |
| 2005/05/19 | 250 | 259 | 250 | 256 | 131,000 |
| 2005/05/18 | 250 | 263 | 250 | 255 | 199,000 |
| 2005/05/17 | 270 | 270 | 248 | 249 | 198,000 |
| 2005/05/16 | 280 | 282 | 265 | 265 | 230,000 |
| 2005/05/13 | 275 | 279 | 272 | 275 | 89,000 |
| 2005/05/12 | 276 | 277 | 271 | 272 | 91,000 |
| 2005/05/11 | 274 | 280 | 269 | 276 | 156,000 |
| 2005/05/10 | 275 | 280 | 269 | 280 | 115,000 |
| 2005/05/09 | 282 | 282 | 274 | 276 | 79,000 |
| 2005/05/06 | 286 | 291 | 274 | 274 | 287,000 |
| 2005/05/02 | 275 | 285 | 274 | 283 | 324,000 |
| 2005/04/28 | 260 | 273 | 260 | 271 | 294,000 |
| 2005/04/27 | 253 | 260 | 253 | 257 | 114,000 |
| 2005/04/26 | 254 | 258 | 253 | 257 | 55,000 |
| 2005/04/25 | 252 | 259 | 252 | 259 | 93,000 |
| 2005/04/22 | 265 | 265 | 255 | 259 | 106,000 |
| 2005/04/21 | 261 | 261 | 253 | 257 | 138,000 |
| 2005/04/20 | 262 | 265 | 257 | 264 | 124,000 |
| 2005/04/19 | 252 | 264 | 252 | 260 | 230,000 |
| 2005/04/18 | 270 | 270 | 252 | 252 | 185,000 |
| 2005/04/15 | 259 | 274 | 259 | 269 | 176,000 |
| 2005/04/14 | 260 | 263 | 255 | 259 | 152,000 |
| 2005/04/13 | 270 | 270 | 260 | 264 | 141,000 |
| 2005/04/12 | 276 | 279 | 268 | 269 | 159,000 |
| 2005/04/11 | 279 | 281 | 275 | 276 | 145,000 |
| 2005/04/08 | 283 | 283 | 279 | 283 | 84,000 |
| 2005/04/07 | 283 | 283 | 277 | 282 | 92,000 |
| 2005/04/06 | 290 | 292 | 278 | 279 | 198,000 |
| 2005/04/05 | 275 | 290 | 275 | 289 | 167,000 |
| 2005/04/04 | 278 | 280 | 276 | 280 | 105,000 |
| 2005/04/01 | 284 | 285 | 279 | 285 | 78,000 |
| 2005/03/31 | 278 | 282 | 277 | 280 | 100,000 |
| 2005/03/30 | 279 | 282 | 276 | 280 | 197,000 |
| 2005/03/29 | 285 | 289 | 283 | 284 | 153,000 |
| 2005/03/28 | 290 | 295 | 283 | 288 | 117,000 |
| 2005/03/25 | 302 | 305 | 281 | 287 | 388,000 |
| 2005/03/24 | 307 | 310 | 301 | 301 | 312,000 |
| 2005/03/23 | 311 | 312 | 305 | 306 | 179,000 |
| 2005/03/22 | 309 | 313 | 305 | 313 | 205,000 |
| 2005/03/18 | 310 | 317 | 306 | 310 | 310,000 |
| 2005/03/17 | 302 | 317 | 302 | 310 | 432,000 |
| 2005/03/16 | 302 | 307 | 302 | 304 | 148,000 |
| 2005/03/15 | 310 | 312 | 301 | 305 | 458,000 |
| 2005/03/14 | 313 | 315 | 306 | 310 | 354,000 |
| 2005/03/11 | 310 | 316 | 310 | 314 | 275,000 |
| 2005/03/10 | 316 | 322 | 310 | 310 | 472,000 |
| 2005/03/09 | 323 | 325 | 314 | 317 | 621,000 |
| 2005/03/08 | 310 | 353 | 308 | 328 | 3,618,000 |
| 2005/03/07 | 306 | 315 | 304 | 315 | 278,000 |
| 2005/03/04 | 312 | 318 | 310 | 310 | 322,000 |
| 2005/03/03 | 305 | 310 | 302 | 310 | 181,000 |
| 2005/03/02 | 315 | 319 | 302 | 306 | 574,000 |
| 2005/03/01 | 315 | 323 | 312 | 317 | 751,000 |
| 2005/02/28 | 315 | 332 | 313 | 318 | 1,827,000 |
| 2005/02/25 | 301 | 318 | 301 | 313 | 1,202,000 |
| 2005/02/24 | 303 | 305 | 298 | 304 | 434,000 |
| 2005/02/23 | 295 | 307 | 295 | 304 | 584,000 |
| 2005/02/22 | 289 | 308 | 289 | 300 | 957,000 |
| 2005/02/21 | 282 | 293 | 282 | 289 | 238,000 |
| 2005/02/18 | 280 | 285 | 275 | 281 | 322,000 |
| 2005/02/17 | 282 | 290 | 279 | 282 | 226,000 |
| 2005/02/16 | 280 | 292 | 277 | 287 | 278,000 |
| 2005/02/15 | 294 | 294 | 280 | 283 | 336,000 |
| 2005/02/14 | 312 | 312 | 287 | 290 | 704,000 |
| 2005/02/10 | 318 | 320 | 304 | 307 | 981,000 |
| 2005/02/09 | 293 | 325 | 290 | 323 | 2,515,000 |
| 2005/02/08 | 282 | 291 | 278 | 289 | 262,000 |
| 2005/02/07 | 289 | 291 | 276 | 282 | 346,000 |
| 2005/02/04 | 274 | 294 | 273 | 286 | 793,000 |
| 2005/02/03 | 269 | 277 | 268 | 273 | 187,000 |
| 2005/02/02 | 270 | 277 | 269 | 273 | 90,000 |
| 2005/02/01 | 282 | 282 | 269 | 274 | 185,000 |
| 2005/01/31 | 271 | 279 | 271 | 274 | 96,000 |
| 2005/01/28 | 268 | 271 | 265 | 270 | 93,000 |
| 2005/01/27 | 268 | 273 | 266 | 270 | 93,000 |
| 2005/01/26 | 272 | 275 | 266 | 268 | 145,000 |
| 2005/01/25 | 280 | 284 | 261 | 275 | 174,000 |
| 2005/01/24 | 290 | 292 | 274 | 278 | 309,000 |
| 2005/01/21 | 285 | 292 | 280 | 285 | 176,000 |
| 2005/01/20 | 280 | 295 | 273 | 290 | 380,000 |
| 2005/01/19 | 293 | 296 | 275 | 285 | 835,000 |
| 2005/01/18 | 248 | 300 | 248 | 293 | 2,054,000 |
| 2005/01/17 | 250 | 250 | 244 | 248 | 86,000 |
| 2005/01/14 | 248 | 253 | 243 | 250 | 147,000 |
| 2005/01/13 | 255 | 255 | 248 | 248 | 181,000 |
| 2005/01/12 | 258 | 258 | 251 | 255 | 81,000 |
| 2005/01/11 | 256 | 262 | 255 | 257 | 96,000 |
| 2005/01/07 | 261 | 265 | 255 | 261 | 163,000 |
| 2005/01/06 | 255 | 260 | 254 | 259 | 107,000 |
| 2005/01/05 | 256 | 260 | 254 | 257 | 183,000 |
| 2005/01/04 | 246 | 259 | 242 | 259 | 108,000 |