3010 ポラリス・ホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 26 | 27 | 25 | 25 | 712,000 | 250 |
| 2012-12-27 | 25 | 27 | 24 | 26 | 1,158,000 | 260 |
| 2012-12-26 | 27 | 27 | 23 | 25 | 3,258,000 | 250 |
| 2012-12-25 | 24 | 27 | 24 | 27 | 2,678,000 | 270 |
| 2012-12-21 | 24 | 24 | 23 | 23 | 849,000 | 230 |
| 2012-12-20 | 24 | 24 | 23 | 24 | 382,000 | 240 |
| 2012-12-19 | 24 | 25 | 23 | 24 | 830,000 | 240 |
| 2012-12-18 | 26 | 26 | 24 | 24 | 1,958,000 | 240 |
| 2012-12-17 | 25 | 27 | 24 | 26 | 4,471,000 | 260 |
| 2012-12-14 | 22 | 25 | 22 | 24 | 1,648,000 | 240 |
| 2012-12-13 | 22 | 23 | 22 | 22 | 155,000 | 220 |
| 2012-12-12 | 22 | 23 | 22 | 22 | 57,000 | 220 |
| 2012-12-11 | 22 | 23 | 22 | 22 | 233,000 | 220 |
| 2012-12-10 | 23 | 23 | 22 | 22 | 503,000 | 220 |
| 2012-12-07 | 22 | 23 | 22 | 23 | 127,000 | 230 |
| 2012-12-06 | 22 | 23 | 22 | 22 | 189,000 | 220 |
| 2012-12-05 | 21 | 23 | 21 | 22 | 428,000 | 220 |
| 2012-12-04 | 22 | 22 | 21 | 21 | 34,000 | 210 |
| 2012-12-03 | 22 | 22 | 21 | 22 | 325,000 | 220 |
| 2012-11-30 | 22 | 23 | 21 | 22 | 251,000 | 220 |
| 2012-11-29 | 22 | 23 | 21 | 22 | 679,000 | 220 |
| 2012-11-28 | 22 | 22 | 21 | 22 | 255,000 | 220 |
| 2012-11-27 | 22 | 22 | 21 | 22 | 211,000 | 220 |
| 2012-11-26 | 23 | 23 | 22 | 22 | 541,000 | 220 |
| 2012-11-22 | 22 | 22 | 21 | 22 | 422,000 | 220 |
| 2012-11-21 | 21 | 22 | 21 | 21 | 97,000 | 210 |
| 2012-11-20 | 21 | 23 | 21 | 21 | 737,000 | 210 |
| 2012-11-19 | 22 | 22 | 21 | 21 | 121,000 | 210 |
| 2012-11-16 | 21 | 21 | 20 | 21 | 232,000 | 210 |
| 2012-11-15 | 21 | 22 | 21 | 21 | 209,000 | 210 |
| 2012-11-14 | 21 | 21 | 20 | 21 | 274,000 | 210 |
| 2012-11-13 | 22 | 22 | 20 | 21 | 486,000 | 210 |
| 2012-11-12 | 21 | 22 | 20 | 21 | 856,000 | 210 |
| 2012-11-09 | 20 | 21 | 19 | 21 | 798,000 | 210 |
| 2012-11-08 | 20 | 20 | 19 | 20 | 369,000 | 200 |
| 2012-11-07 | 20 | 20 | 19 | 20 | 848,000 | 200 |
| 2012-11-06 | 20 | 20 | 20 | 20 | 213,000 | 200 |
| 2012-11-05 | 20 | 21 | 20 | 20 | 145,000 | 200 |
| 2012-11-02 | 20 | 20 | 20 | 20 | 141,000 | 200 |
| 2012-11-01 | 21 | 21 | 19 | 20 | 1,397,000 | 200 |
| 2012-10-31 | 21 | 21 | 21 | 21 | 270,000 | 210 |
| 2012-10-30 | 21 | 21 | 20 | 20 | 454,000 | 200 |
| 2012-10-29 | 21 | 22 | 20 | 20 | 332,000 | 200 |
| 2012-10-26 | 22 | 22 | 20 | 21 | 819,000 | 210 |
| 2012-10-25 | 22 | 22 | 21 | 21 | 383,000 | 210 |
| 2012-10-24 | 22 | 23 | 22 | 22 | 163,000 | 220 |
| 2012-10-23 | 22 | 23 | 21 | 21 | 215,000 | 210 |
| 2012-10-22 | 22 | 23 | 22 | 22 | 77,000 | 220 |
| 2012-10-19 | 22 | 23 | 21 | 23 | 172,000 | 230 |
| 2012-10-18 | 22 | 22 | 21 | 22 | 547,000 | 220 |
| 2012-10-17 | 23 | 24 | 22 | 22 | 875,000 | 220 |
| 2012-10-16 | 22 | 24 | 22 | 23 | 296,000 | 230 |
| 2012-10-15 | 22 | 23 | 21 | 22 | 547,000 | 220 |
| 2012-10-12 | 23 | 24 | 22 | 22 | 278,000 | 220 |
| 2012-10-11 | 23 | 23 | 23 | 23 | 61,000 | 230 |
| 2012-10-10 | 23 | 24 | 22 | 23 | 120,000 | 230 |
| 2012-10-09 | 23 | 24 | 22 | 23 | 578,000 | 230 |
| 2012-10-05 | 23 | 23 | 22 | 22 | 472,000 | 220 |
| 2012-10-04 | 25 | 25 | 23 | 23 | 1,382,000 | 230 |
| 2012-10-03 | 25 | 26 | 25 | 25 | 257,000 | 250 |
| 2012-10-02 | 25 | 26 | 24 | 26 | 756,000 | 260 |
| 2012-10-01 | 26 | 27 | 24 | 25 | 1,548,000 | 250 |
| 2012-09-28 | 28 | 28 | 25 | 27 | 2,621,000 | 270 |
| 2012-09-27 | 24 | 29 | 23 | 27 | 4,671,000 | 270 |
| 2012-09-26 | 23 | 25 | 23 | 24 | 1,099,000 | 240 |
| 2012-09-25 | 23 | 24 | 22 | 22 | 350,000 | 220 |
| 2012-09-24 | 21 | 23 | 21 | 23 | 818,000 | 230 |
| 2012-09-21 | 22 | 22 | 21 | 21 | 305,000 | 210 |
| 2012-09-20 | 21 | 22 | 21 | 22 | 990,000 | 220 |
| 2012-09-19 | 19 | 21 | 19 | 20 | 741,000 | 200 |
| 2012-09-18 | 19 | 20 | 19 | 19 | 390,000 | 190 |
| 2012-09-14 | 19 | 20 | 19 | 19 | 100,000 | 190 |
| 2012-09-13 | 19 | 20 | 19 | 19 | 95,000 | 190 |
| 2012-09-12 | 19 | 20 | 18 | 19 | 77,000 | 190 |
| 2012-09-11 | 19 | 20 | 19 | 19 | 104,000 | 190 |
| 2012-09-10 | 19 | 20 | 18 | 19 | 378,000 | 190 |
| 2012-09-07 | 19 | 20 | 19 | 19 | 131,000 | 190 |
| 2012-09-06 | 19 | 20 | 19 | 19 | 647,000 | 190 |
| 2012-09-05 | 19 | 20 | 19 | 20 | 126,000 | 200 |
| 2012-09-04 | 19 | 19 | 18 | 19 | 170,000 | 190 |
| 2012-09-03 | 19 | 19 | 19 | 19 | 237,000 | 190 |
| 2012-08-31 | 19 | 20 | 18 | 20 | 377,000 | 200 |
| 2012-08-30 | 20 | 20 | 18 | 19 | 1,377,000 | 190 |
| 2012-08-29 | 20 | 20 | 19 | 20 | 246,000 | 200 |
| 2012-08-28 | 20 | 21 | 20 | 20 | 351,000 | 200 |
| 2012-08-27 | 21 | 21 | 20 | 20 | 303,000 | 200 |
| 2012-08-24 | 20 | 21 | 19 | 21 | 519,000 | 210 |
| 2012-08-23 | 20 | 21 | 20 | 20 | 181,000 | 200 |
| 2012-08-22 | 20 | 21 | 20 | 20 | 427,000 | 200 |
| 2012-08-21 | 20 | 21 | 20 | 20 | 82,000 | 200 |
| 2012-08-20 | 21 | 21 | 20 | 20 | 356,000 | 200 |
| 2012-08-17 | 21 | 21 | 20 | 21 | 154,000 | 210 |
| 2012-08-16 | 21 | 22 | 20 | 21 | 485,000 | 210 |
| 2012-08-15 | 21 | 22 | 21 | 21 | 153,000 | 210 |
| 2012-08-14 | 21 | 22 | 20 | 21 | 229,000 | 210 |
| 2012-08-13 | 21 | 21 | 20 | 21 | 605,000 | 210 |
| 2012-08-10 | 19 | 22 | 19 | 20 | 1,330,000 | 200 |
| 2012-08-09 | 19 | 20 | 19 | 19 | 390,000 | 190 |
| 2012-08-08 | 19 | 20 | 19 | 19 | 421,000 | 190 |
| 2012-08-07 | 19 | 20 | 19 | 19 | 282,000 | 190 |
| 2012-08-06 | 20 | 20 | 19 | 19 | 620,000 | 190 |
| 2012-08-03 | 20 | 20 | 19 | 20 | 213,000 | 200 |
| 2012-08-02 | 20 | 21 | 20 | 21 | 77,000 | 210 |
| 2012-08-01 | 20 | 21 | 19 | 20 | 379,000 | 200 |
| 2012-07-31 | 20 | 20 | 19 | 20 | 1,080,000 | 200 |
| 2012-07-30 | 21 | 21 | 20 | 20 | 713,000 | 200 |
| 2012-07-27 | 22 | 22 | 21 | 21 | 207,000 | 210 |
| 2012-07-26 | 21 | 22 | 21 | 21 | 187,000 | 210 |
| 2012-07-25 | 22 | 22 | 21 | 22 | 88,000 | 220 |
| 2012-07-24 | 21 | 23 | 20 | 21 | 1,422,000 | 210 |
| 2012-07-23 | 23 | 23 | 21 | 21 | 1,375,000 | 210 |
| 2012-07-20 | 23 | 24 | 23 | 24 | 628,000 | 240 |
| 2012-07-19 | 23 | 24 | 23 | 23 | 60,000 | 230 |
| 2012-07-18 | 24 | 24 | 23 | 23 | 91,000 | 230 |
| 2012-07-17 | 24 | 24 | 23 | 24 | 247,000 | 240 |
| 2012-07-13 | 23 | 24 | 23 | 24 | 65,000 | 240 |
| 2012-07-12 | 24 | 24 | 23 | 23 | 146,000 | 230 |
| 2012-07-11 | 24 | 24 | 23 | 24 | 332,000 | 240 |
| 2012-07-10 | 24 | 24 | 23 | 24 | 211,000 | 240 |
| 2012-07-09 | 24 | 25 | 24 | 24 | 577,000 | 240 |
| 2012-07-06 | 24 | 25 | 24 | 25 | 88,000 | 250 |
| 2012-07-05 | 25 | 25 | 24 | 24 | 368,000 | 240 |
| 2012-07-04 | 26 | 26 | 24 | 26 | 726,000 | 260 |
| 2012-07-03 | 26 | 26 | 26 | 26 | 232,000 | 260 |
| 2012-07-02 | 25 | 27 | 25 | 26 | 795,000 | 260 |
| 2012-06-29 | 25 | 25 | 24 | 25 | 610,000 | 250 |
| 2012-06-28 | 26 | 26 | 24 | 25 | 582,000 | 250 |
| 2012-06-27 | 24 | 26 | 23 | 25 | 1,551,000 | 250 |
| 2012-06-26 | 24 | 24 | 23 | 24 | 105,000 | 240 |
| 2012-06-25 | 23 | 25 | 23 | 24 | 1,512,000 | 240 |
| 2012-06-22 | 23 | 24 | 23 | 23 | 411,000 | 230 |
| 2012-06-21 | 24 | 24 | 23 | 24 | 246,000 | 240 |
| 2012-06-20 | 24 | 25 | 24 | 24 | 461,000 | 240 |
| 2012-06-19 | 25 | 25 | 24 | 24 | 198,000 | 240 |
| 2012-06-18 | 23 | 25 | 23 | 24 | 835,000 | 240 |
| 2012-06-15 | 23 | 24 | 22 | 23 | 136,000 | 230 |
| 2012-06-14 | 23 | 24 | 23 | 23 | 122,000 | 230 |
| 2012-06-13 | 23 | 23 | 23 | 23 | 237,000 | 230 |
| 2012-06-12 | 23 | 23 | 22 | 23 | 627,000 | 230 |
| 2012-06-11 | 23 | 23 | 22 | 23 | 1,336,000 | 230 |
| 2012-06-08 | 25 | 25 | 23 | 23 | 1,285,000 | 230 |
| 2012-06-07 | 25 | 25 | 24 | 25 | 269,000 | 250 |
| 2012-06-06 | 24 | 25 | 24 | 25 | 585,000 | 250 |
| 2012-06-05 | 24 | 24 | 24 | 24 | 244,000 | 240 |
| 2012-06-04 | 23 | 24 | 23 | 24 | 529,000 | 240 |
| 2012-06-01 | 25 | 25 | 23 | 24 | 478,000 | 240 |
| 2012-05-31 | 24 | 25 | 24 | 25 | 55,000 | 250 |
| 2012-05-30 | 25 | 25 | 24 | 25 | 174,000 | 250 |
| 2012-05-29 | 24 | 25 | 24 | 25 | 137,000 | 250 |
| 2012-05-28 | 26 | 26 | 24 | 25 | 640,000 | 250 |
| 2012-05-25 | 26 | 27 | 25 | 25 | 43,000 | 250 |
| 2012-05-24 | 26 | 26 | 26 | 26 | 169,000 | 260 |
| 2012-05-23 | 27 | 27 | 26 | 26 | 225,000 | 260 |
| 2012-05-22 | 26 | 27 | 26 | 27 | 41,000 | 270 |
| 2012-05-21 | 27 | 27 | 26 | 27 | 56,000 | 270 |
| 2012-05-18 | 26 | 27 | 26 | 27 | 315,000 | 270 |
| 2012-05-17 | 25 | 27 | 24 | 27 | 406,000 | 270 |
| 2012-05-16 | 23 | 24 | 23 | 24 | 557,000 | 240 |
| 2012-05-15 | 25 | 25 | 23 | 23 | 1,249,000 | 230 |
| 2012-05-14 | 28 | 28 | 26 | 26 | 1,244,000 | 260 |
| 2012-05-11 | 28 | 30 | 28 | 29 | 836,000 | 290 |
| 2012-05-10 | 28 | 29 | 28 | 28 | 230,000 | 280 |
| 2012-05-09 | 30 | 30 | 28 | 29 | 473,000 | 290 |
| 2012-05-08 | 29 | 30 | 29 | 29 | 369,000 | 290 |
| 2012-05-07 | 30 | 30 | 29 | 29 | 481,000 | 290 |
| 2012-05-02 | 31 | 32 | 30 | 31 | 614,000 | 310 |
| 2012-05-01 | 31 | 31 | 30 | 30 | 181,000 | 300 |
| 2012-04-27 | 29 | 31 | 29 | 31 | 703,000 | 310 |
| 2012-04-26 | 30 | 30 | 29 | 29 | 377,000 | 290 |
| 2012-04-25 | 30 | 31 | 30 | 30 | 137,000 | 300 |
| 2012-04-24 | 31 | 31 | 30 | 30 | 270,000 | 300 |
| 2012-04-23 | 31 | 32 | 31 | 31 | 231,000 | 310 |
| 2012-04-20 | 30 | 32 | 30 | 32 | 675,000 | 320 |
| 2012-04-19 | 30 | 31 | 30 | 30 | 458,000 | 300 |
| 2012-04-18 | 30 | 31 | 30 | 30 | 125,000 | 300 |
| 2012-04-17 | 31 | 32 | 30 | 30 | 525,000 | 300 |
| 2012-04-16 | 31 | 32 | 31 | 31 | 529,000 | 310 |
| 2012-04-13 | 30 | 31 | 30 | 31 | 249,000 | 310 |
| 2012-04-12 | 30 | 30 | 30 | 30 | 269,000 | 300 |
| 2012-04-11 | 30 | 31 | 30 | 30 | 241,000 | 300 |
| 2012-04-10 | 30 | 31 | 30 | 31 | 203,000 | 310 |
| 2012-04-09 | 31 | 31 | 30 | 30 | 1,101,000 | 300 |
| 2012-04-06 | 30 | 31 | 30 | 31 | 321,000 | 310 |
| 2012-04-05 | 30 | 31 | 30 | 31 | 120,000 | 310 |
| 2012-04-04 | 30 | 31 | 30 | 31 | 279,000 | 310 |
| 2012-04-03 | 30 | 30 | 30 | 30 | 493,000 | 300 |
| 2012-04-02 | 31 | 32 | 30 | 30 | 767,000 | 300 |
| 2012-03-30 | 32 | 32 | 31 | 31 | 613,000 | 310 |
| 2012-03-29 | 33 | 34 | 31 | 32 | 3,191,000 | 320 |
| 2012-03-28 | 28 | 29 | 28 | 29 | 192,000 | 290 |
| 2012-03-27 | 29 | 29 | 28 | 29 | 287,000 | 290 |
| 2012-03-26 | 28 | 29 | 28 | 28 | 754,000 | 280 |
| 2012-03-23 | 29 | 29 | 28 | 28 | 820,000 | 280 |
| 2012-03-22 | 30 | 30 | 29 | 29 | 142,000 | 290 |
| 2012-03-21 | 30 | 30 | 30 | 30 | 513,000 | 300 |
| 2012-03-19 | 31 | 31 | 30 | 30 | 219,000 | 300 |
| 2012-03-16 | 31 | 31 | 30 | 30 | 381,000 | 300 |
| 2012-03-15 | 31 | 32 | 31 | 31 | 741,000 | 310 |
| 2012-03-14 | 30 | 31 | 29 | 31 | 723,000 | 310 |
| 2012-03-13 | 31 | 31 | 30 | 30 | 1,819,000 | 300 |
| 2012-03-12 | 31 | 32 | 31 | 31 | 1,030,000 | 310 |
| 2012-03-09 | 32 | 32 | 31 | 32 | 851,000 | 320 |
| 2012-03-08 | 31 | 32 | 29 | 31 | 5,800,000 | 310 |
| 2012-03-07 | 35 | 35 | 33 | 34 | 869,000 | 340 |
| 2012-03-06 | 35 | 35 | 34 | 35 | 477,000 | 350 |
| 2012-03-05 | 35 | 36 | 35 | 35 | 583,000 | 350 |
| 2012-03-02 | 36 | 37 | 34 | 35 | 1,442,000 | 350 |
| 2012-03-01 | 35 | 37 | 35 | 36 | 1,136,000 | 360 |
| 2012-02-29 | 35 | 36 | 35 | 35 | 902,000 | 350 |
| 2012-02-28 | 35 | 35 | 34 | 35 | 455,000 | 350 |
| 2012-02-27 | 35 | 36 | 34 | 35 | 1,658,000 | 350 |
| 2012-02-24 | 37 | 37 | 34 | 36 | 2,517,000 | 360 |
| 2012-02-23 | 38 | 38 | 36 | 37 | 1,292,000 | 370 |
| 2012-02-22 | 37 | 38 | 36 | 38 | 1,440,000 | 380 |
| 2012-02-21 | 38 | 38 | 37 | 37 | 1,547,000 | 370 |
| 2012-02-20 | 39 | 40 | 37 | 38 | 1,996,000 | 380 |
| 2012-02-17 | 39 | 40 | 38 | 38 | 2,420,000 | 380 |
| 2012-02-16 | 37 | 42 | 37 | 39 | 6,149,000 | 390 |
| 2012-02-15 | 37 | 37 | 36 | 36 | 883,000 | 360 |
| 2012-02-14 | 37 | 37 | 36 | 36 | 1,399,000 | 360 |
| 2012-02-13 | 37 | 38 | 36 | 37 | 2,320,000 | 370 |
| 2012-02-10 | 40 | 42 | 36 | 38 | 11,477,000 | 380 |
| 2012-02-09 | 35 | 40 | 35 | 38 | 14,079,000 | 380 |
| 2012-02-08 | 34 | 35 | 33 | 35 | 1,583,000 | 350 |
| 2012-02-07 | 34 | 34 | 33 | 33 | 706,000 | 330 |
| 2012-02-06 | 34 | 35 | 33 | 34 | 641,000 | 340 |
| 2012-02-03 | 34 | 35 | 33 | 34 | 1,109,000 | 340 |
| 2012-02-02 | 33 | 35 | 33 | 34 | 2,941,000 | 340 |
| 2012-02-01 | 33 | 33 | 32 | 33 | 299,000 | 330 |
| 2012-01-31 | 32 | 33 | 31 | 33 | 646,000 | 330 |
| 2012-01-30 | 32 | 32 | 31 | 31 | 357,000 | 310 |
| 2012-01-27 | 31 | 32 | 31 | 32 | 454,000 | 320 |
| 2012-01-26 | 33 | 33 | 31 | 32 | 389,000 | 320 |
| 2012-01-25 | 32 | 33 | 32 | 33 | 493,000 | 330 |
| 2012-01-24 | 32 | 33 | 31 | 33 | 1,225,000 | 330 |
| 2012-01-23 | 31 | 32 | 30 | 32 | 657,000 | 320 |
| 2012-01-20 | 31 | 32 | 31 | 32 | 268,000 | 320 |
| 2012-01-19 | 32 | 33 | 31 | 31 | 1,022,000 | 310 |
| 2012-01-18 | 30 | 32 | 29 | 32 | 1,106,000 | 320 |
| 2012-01-17 | 31 | 32 | 30 | 31 | 571,000 | 310 |
| 2012-01-16 | 32 | 32 | 30 | 31 | 1,028,000 | 310 |
| 2012-01-13 | 33 | 33 | 32 | 33 | 569,000 | 330 |
| 2012-01-12 | 33 | 34 | 32 | 34 | 1,018,000 | 340 |
| 2012-01-11 | 33 | 34 | 32 | 34 | 797,000 | 340 |
| 2012-01-10 | 34 | 35 | 32 | 34 | 2,311,000 | 340 |
| 2012-01-06 | 31 | 32 | 31 | 32 | 784,000 | 320 |
| 2012-01-05 | 32 | 32 | 31 | 32 | 519,000 | 320 |
| 2012-01-04 | 33 | 34 | 31 | 33 | 1,556,000 | 330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
