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 |
---|---|---|---|---|---|
2007/12/28 | 158 | 161 | 156 | 159 | 95,000 |
2007/12/27 | 154 | 159 | 151 | 159 | 84,000 |
2007/12/26 | 145 | 153 | 143 | 152 | 166,000 |
2007/12/25 | 154 | 157 | 145 | 145 | 164,000 |
2007/12/21 | 152 | 158 | 150 | 154 | 151,000 |
2007/12/20 | 153 | 156 | 145 | 155 | 177,000 |
2007/12/19 | 155 | 155 | 151 | 153 | 80,000 |
2007/12/18 | 155 | 155 | 150 | 155 | 117,000 |
2007/12/17 | 159 | 160 | 156 | 156 | 57,000 |
2007/12/14 | 163 | 164 | 159 | 161 | 151,000 |
2007/12/13 | 165 | 165 | 161 | 162 | 65,000 |
2007/12/12 | 161 | 164 | 160 | 164 | 95,000 |
2007/12/11 | 164 | 166 | 163 | 165 | 92,000 |
2007/12/10 | 163 | 168 | 163 | 167 | 88,000 |
2007/12/07 | 167 | 170 | 167 | 168 | 79,000 |
2007/12/06 | 164 | 166 | 164 | 166 | 32,000 |
2007/12/05 | 164 | 165 | 162 | 165 | 49,000 |
2007/12/04 | 168 | 168 | 163 | 164 | 34,000 |
2007/12/03 | 169 | 172 | 165 | 166 | 76,000 |
2007/11/30 | 167 | 170 | 167 | 170 | 61,000 |
2007/11/29 | 168 | 169 | 166 | 167 | 53,000 |
2007/11/28 | 161 | 166 | 161 | 166 | 93,000 |
2007/11/27 | 159 | 159 | 157 | 159 | 45,000 |
2007/11/26 | 158 | 161 | 155 | 159 | 79,000 |
2007/11/22 | 151 | 160 | 151 | 157 | 143,000 |
2007/11/21 | 158 | 160 | 155 | 156 | 55,000 |
2007/11/20 | 157 | 164 | 152 | 160 | 84,000 |
2007/11/19 | 167 | 169 | 160 | 160 | 69,000 |
2007/11/16 | 171 | 172 | 167 | 170 | 112,000 |
2007/11/15 | 171 | 176 | 171 | 174 | 77,000 |
2007/11/14 | 170 | 175 | 168 | 171 | 178,000 |
2007/11/13 | 171 | 175 | 171 | 175 | 64,000 |
2007/11/12 | 165 | 170 | 164 | 169 | 124,000 |
2007/11/09 | 177 | 177 | 168 | 174 | 109,000 |
2007/11/08 | 176 | 177 | 171 | 177 | 113,000 |
2007/11/07 | 183 | 189 | 180 | 181 | 310,000 |
2007/11/06 | 181 | 185 | 179 | 181 | 81,000 |
2007/11/05 | 185 | 188 | 182 | 185 | 182,000 |
2007/11/02 | 183 | 187 | 176 | 180 | 226,000 |
2007/11/01 | 194 | 195 | 185 | 188 | 409,000 |
2007/10/31 | 176 | 198 | 175 | 193 | 1,092,000 |
2007/10/30 | 167 | 180 | 166 | 175 | 205,000 |
2007/10/29 | 163 | 170 | 162 | 164 | 179,000 |
2007/10/26 | 163 | 164 | 159 | 162 | 152,000 |
2007/10/25 | 162 | 164 | 161 | 162 | 73,000 |
2007/10/24 | 163 | 165 | 161 | 165 | 116,000 |
2007/10/23 | 166 | 169 | 158 | 159 | 486,000 |
2007/10/22 | 164 | 169 | 163 | 163 | 456,000 |
2007/10/19 | 181 | 182 | 178 | 179 | 66,000 |
2007/10/18 | 182 | 184 | 181 | 182 | 79,000 |
2007/10/17 | 185 | 187 | 184 | 185 | 72,000 |
2007/10/16 | 189 | 189 | 185 | 188 | 118,000 |
2007/10/15 | 189 | 192 | 188 | 192 | 80,000 |
2007/10/12 | 190 | 190 | 185 | 188 | 97,000 |
2007/10/11 | 186 | 190 | 185 | 190 | 89,000 |
2007/10/10 | 189 | 193 | 187 | 187 | 154,000 |
2007/10/09 | 183 | 193 | 182 | 189 | 239,000 |
2007/10/05 | 183 | 185 | 179 | 180 | 163,000 |
2007/10/04 | 189 | 191 | 181 | 184 | 326,000 |
2007/10/03 | 169 | 184 | 168 | 184 | 323,000 |
2007/10/02 | 175 | 178 | 168 | 173 | 170,000 |
2007/10/01 | 177 | 177 | 170 | 173 | 79,000 |
2007/09/28 | 175 | 175 | 167 | 174 | 203,000 |
2007/09/27 | 175 | 175 | 166 | 174 | 274,000 |
2007/09/26 | 161 | 172 | 160 | 170 | 128,000 |
2007/09/25 | 160 | 162 | 157 | 161 | 66,000 |
2007/09/21 | 160 | 163 | 160 | 161 | 79,000 |
2007/09/20 | 164 | 164 | 159 | 161 | 132,000 |
2007/09/19 | 165 | 166 | 163 | 163 | 111,000 |
2007/09/18 | 169 | 169 | 159 | 161 | 170,000 |
2007/09/14 | 161 | 164 | 160 | 164 | 168,000 |
2007/09/13 | 164 | 166 | 154 | 159 | 341,000 |
2007/09/12 | 176 | 178 | 160 | 163 | 196,000 |
2007/09/11 | 168 | 170 | 164 | 170 | 133,000 |
2007/09/10 | 169 | 171 | 166 | 169 | 347,000 |
2007/09/07 | 183 | 183 | 178 | 179 | 89,000 |
2007/09/06 | 181 | 183 | 179 | 182 | 187,000 |
2007/09/05 | 189 | 189 | 185 | 186 | 79,000 |
2007/09/04 | 190 | 191 | 188 | 188 | 88,000 |
2007/09/03 | 192 | 192 | 190 | 190 | 52,000 |
2007/08/31 | 192 | 197 | 189 | 192 | 342,000 |
2007/08/30 | 199 | 200 | 192 | 192 | 56,000 |
2007/08/29 | 191 | 195 | 188 | 191 | 176,000 |
2007/08/28 | 196 | 200 | 195 | 197 | 120,000 |
2007/08/27 | 205 | 205 | 192 | 199 | 277,000 |
2007/08/24 | 202 | 202 | 199 | 201 | 79,000 |
2007/08/23 | 202 | 207 | 201 | 204 | 97,000 |
2007/08/22 | 203 | 207 | 195 | 199 | 123,000 |
2007/08/21 | 188 | 209 | 188 | 206 | 222,000 |
2007/08/20 | 197 | 204 | 185 | 185 | 382,000 |
2007/08/17 | 213 | 213 | 173 | 177 | 379,000 |
2007/08/16 | 212 | 222 | 189 | 208 | 212,000 |
2007/08/15 | 212 | 216 | 212 | 216 | 145,000 |
2007/08/14 | 213 | 218 | 213 | 216 | 83,000 |
2007/08/13 | 212 | 225 | 210 | 213 | 297,000 |
2007/08/10 | 224 | 228 | 208 | 212 | 363,000 |
2007/08/09 | 229 | 234 | 210 | 234 | 323,000 |
2007/08/08 | 226 | 237 | 206 | 224 | 528,000 |
2007/08/07 | 232 | 234 | 224 | 231 | 104,000 |
2007/08/06 | 227 | 230 | 224 | 228 | 127,000 |
2007/08/03 | 236 | 243 | 229 | 235 | 283,000 |
2007/08/02 | 234 | 240 | 227 | 239 | 258,000 |
2007/08/01 | 238 | 241 | 233 | 234 | 187,000 |
2007/07/31 | 242 | 243 | 238 | 243 | 72,000 |
2007/07/30 | 228 | 243 | 228 | 243 | 167,000 |
2007/07/27 | 240 | 244 | 231 | 231 | 280,000 |
2007/07/26 | 250 | 253 | 249 | 250 | 93,000 |
2007/07/25 | 247 | 254 | 247 | 253 | 97,000 |
2007/07/24 | 247 | 255 | 246 | 254 | 197,000 |
2007/07/23 | 249 | 257 | 246 | 247 | 255,000 |
2007/07/20 | 268 | 268 | 248 | 257 | 848,000 |
2007/07/19 | 258 | 275 | 257 | 268 | 1,337,000 |
2007/07/18 | 260 | 266 | 253 | 259 | 800,000 |
2007/07/17 | 251 | 271 | 250 | 270 | 2,662,000 |
2007/07/13 | 227 | 247 | 226 | 246 | 726,000 |
2007/07/12 | 229 | 229 | 225 | 227 | 173,000 |
2007/07/11 | 228 | 229 | 227 | 229 | 51,000 |
2007/07/10 | 229 | 232 | 227 | 228 | 121,000 |
2007/07/09 | 229 | 230 | 226 | 230 | 143,000 |
2007/07/06 | 229 | 229 | 226 | 228 | 89,000 |
2007/07/05 | 229 | 229 | 226 | 228 | 96,000 |
2007/07/04 | 227 | 229 | 227 | 228 | 24,000 |
2007/07/03 | 227 | 228 | 226 | 228 | 81,000 |
2007/07/02 | 227 | 230 | 227 | 227 | 63,000 |
2007/06/29 | 228 | 231 | 223 | 230 | 318,000 |
2007/06/28 | 228 | 229 | 226 | 229 | 51,000 |
2007/06/27 | 227 | 228 | 226 | 227 | 38,000 |
2007/06/26 | 230 | 230 | 226 | 227 | 113,000 |
2007/06/25 | 234 | 235 | 229 | 233 | 237,000 |
2007/06/22 | 225 | 236 | 225 | 235 | 322,000 |
2007/06/21 | 225 | 228 | 225 | 227 | 165,000 |
2007/06/20 | 229 | 229 | 226 | 226 | 128,000 |
2007/06/19 | 228 | 229 | 226 | 229 | 94,000 |
2007/06/18 | 223 | 228 | 223 | 227 | 306,000 |
2007/06/15 | 218 | 221 | 214 | 220 | 263,000 |
2007/06/14 | 223 | 224 | 212 | 216 | 338,000 |
2007/06/13 | 222 | 223 | 221 | 223 | 102,000 |
2007/06/12 | 228 | 228 | 222 | 224 | 95,000 |
2007/06/11 | 230 | 231 | 227 | 227 | 115,000 |
2007/06/08 | 225 | 227 | 223 | 227 | 104,000 |
2007/06/07 | 222 | 226 | 222 | 226 | 106,000 |
2007/06/06 | 227 | 227 | 221 | 223 | 223,000 |
2007/06/05 | 232 | 233 | 223 | 227 | 238,000 |
2007/06/04 | 238 | 239 | 231 | 231 | 168,000 |
2007/06/01 | 238 | 238 | 233 | 237 | 114,000 |
2007/05/31 | 234 | 238 | 232 | 238 | 74,000 |
2007/05/30 | 235 | 237 | 230 | 232 | 145,000 |
2007/05/29 | 235 | 237 | 231 | 237 | 105,000 |
2007/05/28 | 240 | 241 | 233 | 238 | 163,000 |
2007/05/25 | 229 | 240 | 226 | 238 | 606,000 |
2007/05/24 | 232 | 233 | 226 | 233 | 116,000 |
2007/05/23 | 236 | 236 | 231 | 236 | 90,000 |
2007/05/22 | 235 | 238 | 232 | 237 | 72,000 |
2007/05/21 | 235 | 242 | 235 | 239 | 123,000 |
2007/05/18 | 238 | 238 | 222 | 238 | 273,000 |
2007/05/17 | 243 | 243 | 230 | 237 | 187,000 |
2007/05/16 | 240 | 245 | 236 | 243 | 655,000 |
2007/05/15 | 220 | 237 | 220 | 233 | 183,000 |
2007/05/14 | 230 | 233 | 226 | 228 | 151,000 |
2007/05/11 | 232 | 236 | 224 | 234 | 165,000 |
2007/05/10 | 239 | 239 | 235 | 235 | 207,000 |
2007/05/09 | 229 | 241 | 228 | 235 | 534,000 |
2007/05/08 | 212 | 229 | 211 | 229 | 559,000 |
2007/05/07 | 212 | 212 | 205 | 209 | 171,000 |
2007/05/02 | 204 | 209 | 203 | 207 | 78,000 |
2007/05/01 | 208 | 209 | 200 | 205 | 103,000 |
2007/04/27 | 197 | 204 | 197 | 203 | 179,000 |
2007/04/26 | 200 | 203 | 199 | 202 | 76,000 |
2007/04/25 | 197 | 199 | 196 | 197 | 71,000 |
2007/04/24 | 201 | 202 | 195 | 199 | 134,000 |
2007/04/23 | 202 | 206 | 201 | 202 | 99,000 |
2007/04/20 | 209 | 210 | 203 | 203 | 182,000 |
2007/04/19 | 214 | 216 | 207 | 214 | 115,000 |
2007/04/18 | 215 | 215 | 211 | 214 | 28,000 |
2007/04/17 | 217 | 218 | 213 | 215 | 123,000 |
2007/04/16 | 206 | 222 | 205 | 217 | 287,000 |
2007/04/13 | 209 | 209 | 202 | 205 | 182,000 |
2007/04/12 | 207 | 209 | 204 | 209 | 187,000 |
2007/04/11 | 213 | 216 | 210 | 212 | 138,000 |
2007/04/10 | 216 | 217 | 212 | 216 | 182,000 |
2007/04/09 | 220 | 220 | 215 | 217 | 83,000 |
2007/04/06 | 221 | 222 | 215 | 219 | 82,000 |
2007/04/05 | 224 | 224 | 219 | 221 | 182,000 |
2007/04/04 | 222 | 223 | 220 | 223 | 126,000 |
2007/04/03 | 223 | 224 | 220 | 221 | 86,000 |
2007/04/02 | 224 | 227 | 224 | 224 | 63,000 |
2007/03/30 | 226 | 226 | 222 | 224 | 61,000 |
2007/03/29 | 223 | 225 | 222 | 223 | 91,000 |
2007/03/28 | 225 | 228 | 223 | 225 | 63,000 |
2007/03/27 | 223 | 227 | 221 | 224 | 55,000 |
2007/03/26 | 227 | 228 | 221 | 223 | 123,000 |
2007/03/23 | 230 | 231 | 226 | 227 | 160,000 |
2007/03/22 | 233 | 235 | 228 | 231 | 172,000 |
2007/03/20 | 239 | 240 | 230 | 233 | 162,000 |
2007/03/19 | 235 | 240 | 227 | 235 | 41,000 |
2007/03/16 | 237 | 237 | 229 | 235 | 70,000 |
2007/03/15 | 238 | 242 | 235 | 241 | 184,000 |
2007/03/14 | 235 | 237 | 228 | 234 | 165,000 |
2007/03/13 | 244 | 245 | 235 | 242 | 278,000 |
2007/03/12 | 226 | 244 | 224 | 240 | 249,000 |
2007/03/09 | 225 | 228 | 221 | 226 | 174,000 |
2007/03/08 | 226 | 228 | 225 | 227 | 75,000 |
2007/03/07 | 232 | 232 | 226 | 229 | 51,000 |
2007/03/06 | 220 | 229 | 220 | 229 | 79,000 |
2007/03/05 | 222 | 226 | 216 | 226 | 257,000 |
2007/03/02 | 230 | 230 | 225 | 228 | 124,000 |
2007/03/01 | 234 | 234 | 226 | 230 | 95,000 |
2007/02/28 | 215 | 234 | 215 | 233 | 313,000 |
2007/02/27 | 244 | 244 | 240 | 240 | 101,000 |
2007/02/26 | 241 | 244 | 237 | 243 | 251,000 |
2007/02/23 | 236 | 239 | 233 | 239 | 224,000 |
2007/02/22 | 239 | 241 | 235 | 236 | 105,000 |
2007/02/21 | 240 | 241 | 235 | 236 | 134,000 |
2007/02/20 | 235 | 239 | 234 | 239 | 117,000 |
2007/02/19 | 227 | 237 | 226 | 237 | 177,000 |
2007/02/16 | 229 | 232 | 227 | 230 | 436,000 |
2007/02/15 | 239 | 239 | 225 | 231 | 748,000 |
2007/02/14 | 247 | 248 | 240 | 244 | 299,000 |
2007/02/13 | 252 | 254 | 248 | 250 | 181,000 |
2007/02/09 | 252 | 253 | 247 | 252 | 213,000 |
2007/02/08 | 256 | 256 | 252 | 253 | 89,000 |
2007/02/07 | 258 | 258 | 253 | 253 | 95,000 |
2007/02/06 | 251 | 259 | 251 | 255 | 246,000 |
2007/02/05 | 260 | 261 | 251 | 252 | 249,000 |
2007/02/02 | 260 | 263 | 258 | 260 | 195,000 |
2007/02/01 | 258 | 265 | 258 | 260 | 249,000 |
2007/01/31 | 266 | 266 | 258 | 261 | 240,000 |
2007/01/30 | 271 | 272 | 263 | 265 | 480,000 |
2007/01/29 | 264 | 271 | 262 | 268 | 1,268,000 |
2007/01/26 | 259 | 262 | 255 | 259 | 209,000 |
2007/01/25 | 267 | 270 | 258 | 262 | 466,000 |
2007/01/24 | 265 | 270 | 262 | 269 | 1,123,000 |
2007/01/23 | 253 | 266 | 252 | 264 | 651,000 |
2007/01/22 | 257 | 258 | 250 | 253 | 214,000 |
2007/01/19 | 255 | 261 | 252 | 258 | 186,000 |
2007/01/18 | 263 | 265 | 258 | 259 | 199,000 |
2007/01/17 | 255 | 264 | 252 | 261 | 319,000 |
2007/01/16 | 257 | 262 | 251 | 255 | 297,000 |
2007/01/15 | 244 | 257 | 243 | 257 | 289,000 |
2007/01/12 | 241 | 245 | 241 | 241 | 41,000 |
2007/01/11 | 244 | 245 | 241 | 241 | 48,000 |
2007/01/10 | 244 | 245 | 242 | 244 | 115,000 |
2007/01/09 | 238 | 244 | 238 | 244 | 127,000 |
2007/01/05 | 243 | 245 | 240 | 241 | 140,000 |
2007/01/04 | 250 | 251 | 247 | 247 | 64,000 |