3010 ポラリス・ホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	745	745	745	745	5,000	7,450
1989-12-28	747	747	739	745	21,000	7,450
1989-12-27	749	751	745	748	26,000	7,480
1989-12-26	759	759	745	745	15,000	7,450
1989-12-25	758	760	738	738	22,000	7,380
1989-12-22	760	760	735	758	37,000	7,580
1989-12-21	765	770	755	763	47,000	7,630
1989-12-20	769	770	760	770	50,000	7,700
1989-12-19	763	770	762	763	43,000	7,630
1989-12-18	756	762	755	760	28,000	7,600
1989-12-15	768	772	755	755	39,000	7,550
1989-12-14	791	792	767	770	101,000	7,700
1989-12-13	796	799	790	791	74,000	7,910
1989-12-12	785	799	785	795	130,000	7,950
1989-12-11	780	787	775	785	95,000	7,850
1989-12-08	771	778	771	771	78,000	7,710
1989-12-07	771	777	770	770	37,000	7,700
1989-12-06	770	780	766	770	77,000	7,700
1989-12-05	770	776	765	770	76,000	7,700
1989-12-04	769	769	762	762	74,000	7,620
1989-12-01	728	742	728	742	29,000	7,420
1989-11-30	763	763	729	738	57,000	7,380
1989-11-29	744	755	731	748	42,000	7,480
1989-11-28	735	740	715	740	99,000	7,400
1989-11-27	737	745	735	735	95,000	7,350
1989-11-24	769	770	765	767	107,000	7,670
1989-11-22	760	770	758	761	150,000	7,610
1989-11-21	750	765	742	755	196,000	7,550
1989-11-20	719	749	715	740	111,000	7,400
1989-11-17	705	715	705	715	45,000	7,150
1989-11-16	705	710	703	705	41,000	7,050
1989-11-15	704	705	700	700	34,000	7,000
1989-11-14	707	707	705	705	10,000	7,050
1989-11-13	710	710	705	705	27,000	7,050
1989-11-10	715	715	690	700	39,000	7,000
1989-11-09	722	722	719	719	23,000	7,190
1989-11-08	700	730	695	720	78,000	7,200
1989-11-07	686	700	686	690	37,000	6,900
1989-11-06	690	697	685	685	24,000	6,850
1989-11-02	685	700	685	700	18,000	7,000
1989-11-01	690	690	673	690	58,000	6,900
1989-10-31	703	703	695	695	33,000	6,950
1989-10-30	704	705	702	702	24,000	7,020
1989-10-27	711	719	700	709	84,000	7,090
1989-10-26	725	729	715	715	62,000	7,150
1989-10-25	719	730	719	728	88,000	7,280
1989-10-24	719	719	710	710	32,000	7,100
1989-10-23	710	720	702	719	65,000	7,190
1989-10-20	736	740	710	710	152,000	7,100
1989-10-19	729	735	715	735	283,000	7,350
1989-10-18	690	719	690	709	201,000	7,090
1989-10-17	680	690	675	690	89,000	6,900
1989-10-16	660	675	650	675	50,000	6,750
1989-10-13	660	685	657	683	71,000	6,830
1989-10-12	674	685	659	660	76,000	6,600
1989-10-11	690	690	674	674	121,000	6,740
1989-10-09	699	699	680	680	105,000	6,800
1989-10-06	671	678	660	660	127,000	6,600
1989-10-05	665	671	662	669	180,000	6,690
1989-10-04	650	664	650	664	161,000	6,640
1989-10-03	630	645	625	645	71,000	6,450
1989-10-02	617	629	617	625	47,000	6,250
1989-09-29	624	624	616	616	11,000	6,160
1989-09-28	620	629	620	625	22,000	6,250
1989-09-27	618	620	610	620	39,000	6,200
1989-09-26	620	620	610	610	49,000	6,100
1989-09-25	625	630	620	620	55,000	6,200
1989-09-22	618	620	610	619	27,000	6,190
1989-09-21	615	615	605	605	21,000	6,050
1989-09-20	620	620	601	601	41,000	6,010
1989-09-19	600	620	599	620	53,000	6,200
1989-09-18	600	602	596	600	24,000	6,000
1989-09-14	606	606	601	602	9,000	6,020
1989-09-13	611	611	595	600	10,000	6,000
1989-09-12	610	620	610	620	21,000	6,200
1989-09-11	600	600	600	600	12,000	6,000
1989-09-08	603	604	601	604	18,000	6,040
1989-09-07	604	604	604	604	7,000	6,040
1989-09-06	610	610	601	604	15,000	6,040
1989-09-05	611	611	610	610	2,000	6,100
1989-09-04	621	621	601	608	23,000	6,080
1989-09-01	600	610	600	601	14,000	6,010
1989-08-31	616	616	600	610	26,000	6,100
1989-08-30	616	625	616	616	13,000	6,160
1989-08-29	616	616	615	615	22,000	6,150
1989-08-28	630	630	615	615	33,000	6,150
1989-08-25	624	624	610	615	26,000	6,150
1989-08-24	635	638	621	622	87,000	6,220
1989-08-23	615	630	611	630	38,000	6,300
1989-08-22	605	609	600	602	34,000	6,020
1989-08-21	600	600	599	600	13,000	6,000
1989-08-18	601	601	600	600	35,000	6,000
1989-08-17	599	600	598	598	12,000	5,980
1989-08-16	600	600	595	595	9,000	5,950
1989-08-15	591	600	591	595	15,000	5,950
1989-08-14	600	600	587	587	6,000	5,870
1989-08-11	600	600	580	581	49,000	5,810
1989-08-10	590	600	585	600	19,000	6,000
1989-08-08	592	592	592	592	5,000	5,920
1989-08-07	600	600	582	582	29,000	5,820
1989-08-04	586	598	586	590	11,000	5,900
1989-08-03	580	580	580	580	2,000	5,800
1989-08-02	581	600	581	600	12,000	6,000
1989-08-01	587	587	571	571	75,000	5,710
1989-07-31	583	589	580	580	9,000	5,800
1989-07-28	589	589	573	573	15,000	5,730
1989-07-27	599	599	585	585	6,000	5,850
1989-07-26	590	599	590	599	9,000	5,990
1989-07-25	590	590	581	585	5,000	5,850
1989-07-24	580	580	580	580	4,000	5,800
1989-07-21	580	580	580	580	4,000	5,800
1989-07-19	580	585	572	572	12,000	5,720
1989-07-18	590	590	580	582	8,000	5,820
1989-07-17	599	599	590	590	5,000	5,900
1989-07-14	590	590	590	590	4,000	5,900
1989-07-13	593	593	590	593	10,000	5,930
1989-07-12	599	600	591	600	19,000	6,000
1989-07-11	583	600	580	600	16,000	6,000
1989-07-10	587	590	587	588	6,000	5,880
1989-07-07	585	585	580	581	19,000	5,810
1989-07-06	580	585	576	585	8,000	5,850
1989-07-05	585	585	575	575	4,000	5,750
1989-07-04	595	595	570	570	7,000	5,700
1989-07-03	590	599	588	588	8,000	5,880
1989-06-30	587	587	587	587	6,000	5,870
1989-06-29	581	599	581	587	9,000	5,870
1989-06-28	578	580	578	580	9,000	5,800
1989-06-27	590	590	570	579	18,000	5,790
1989-06-26	590	600	590	590	4,000	5,900
1989-06-23	600	600	600	600	6,000	6,000
1989-06-22	600	600	587	587	7,000	5,870
1989-06-21	600	600	587	599	7,000	5,990
1989-06-20	590	600	585	590	11,000	5,900
1989-06-19	590	590	579	579	9,000	5,790
1989-06-16	594	595	594	595	6,000	5,950
1989-06-15	600	600	589	595	7,000	5,950
1989-06-14	619	619	617	617	6,000	6,170
1989-06-13	619	619	619	619	2,000	6,190
1989-06-12	639	639	630	630	24,000	6,300
1989-06-09	644	644	630	631	106,000	6,310
1989-06-08	623	650	623	644	83,000	6,440
1989-06-07	592	605	591	591	14,000	5,910
1989-06-06	589	590	585	590	15,000	5,900
1989-06-05	619	620	600	605	14,000	6,050
1989-06-02	611	620	611	620	17,000	6,200
1989-06-01	615	620	612	612	23,000	6,120
1989-05-31	620	620	611	612	8,000	6,120
1989-05-30	629	629	608	608	5,000	6,080
1989-05-29	620	630	620	630	5,000	6,300
1989-05-26	601	605	601	605	11,000	6,050
1989-05-25	608	609	600	600	11,000	6,000
1989-05-24	610	610	608	608	7,000	6,080
1989-05-23	610	611	590	610	15,000	6,100
1989-05-22	628	628	620	625	13,000	6,250
1989-05-19	630	630	625	628	20,000	6,280
1989-05-18	640	640	625	626	53,000	6,260
1989-05-17	626	626	626	626	9,000	6,260
1989-05-16	626	626	616	616	11,000	6,160
1989-05-15	621	630	615	625	31,000	6,250
1989-05-12	630	630	616	616	14,000	6,160
1989-05-11	611	630	611	620	53,000	6,200
1989-05-10	624	625	610	610	26,000	6,100
1989-05-09	646	649	610	630	81,000	6,300
1989-05-08	645	650	630	640	86,000	6,400
1989-05-02	595	619	595	619	62,000	6,190
1989-05-01	578	585	577	580	14,000	5,800
1989-04-28	570	575	560	575	30,000	5,750
1989-04-27	550	570	550	570	24,000	5,700
1989-04-26	559	560	540	549	12,000	5,490
1989-04-25	556	560	556	560	4,000	5,600
1989-04-24	550	560	545	545	16,000	5,450
1989-04-21	555	560	551	560	7,000	5,600
1989-04-20	565	565	551	555	16,000	5,550
1989-04-19	565	565	555	560	5,000	5,600
1989-04-18	549	565	549	565	2,000	5,650
1989-04-17	550	550	533	533	5,000	5,330
1989-04-14	561	561	559	559	5,000	5,590
1989-04-13	579	579	560	560	3,000	5,600
1989-04-12	585	585	570	580	16,000	5,800
1989-04-11	570	585	570	580	17,000	5,800
1989-04-10	560	560	545	545	9,000	5,450
1989-04-07	540	543	540	541	9,000	5,410
1989-04-06	569	569	550	550	7,000	5,500
1989-04-05	575	575	570	570	6,000	5,700
1989-04-03	575	589	575	580	10,000	5,800
1989-03-31	571	592	571	575	18,000	5,750
1989-03-30	542	543	541	541	5,000	5,410
1989-03-29	531	531	531	531	1,000	5,310
1989-03-28	521	526	521	526	5,000	5,260
1989-03-27	540	540	520	521	23,000	5,210
1989-03-24	540	540	540	540	12,000	5,400
1989-03-23	550	559	550	550	19,000	5,500
1989-03-22	565	576	555	555	28,000	5,550
1989-03-20	559	565	557	557	27,000	5,570
1989-03-17	559	570	555	555	21,000	5,550
1989-03-16	556	565	556	556	19,000	5,560
1989-03-15	552	555	550	550	17,000	5,500
1989-03-14	559	559	550	553	30,000	5,530
1989-03-13	560	560	560	560	2,000	5,600
1989-03-10	561	561	560	560	19,000	5,600
1989-03-09	563	563	562	562	3,000	5,620
1989-03-08	561	569	561	561	11,000	5,610
1989-03-07	565	565	560	560	10,000	5,600
1989-03-06	567	570	567	567	14,000	5,670
1989-03-03	570	570	560	565	36,000	5,650
1989-03-01	556	570	555	560	11,000	5,600
1989-02-28	562	562	553	553	24,000	5,530
1989-02-27	570	570	551	555	12,000	5,550
1989-02-22	573	573	570	570	16,000	5,700
1989-02-21	579	580	570	570	34,000	5,700
1989-02-20	580	580	575	575	27,000	5,750
1989-02-17	571	571	560	570	38,000	5,700
1989-02-16	566	575	565	568	10,000	5,680
1989-02-15	565	566	560	561	20,000	5,610
1989-02-14	580	580	562	563	13,000	5,630
1989-02-13	590	590	560	560	12,000	5,600
1989-02-10	590	590	585	585	13,000	5,850
1989-02-09	590	590	580	580	29,000	5,800
1989-02-08	596	600	581	581	37,000	5,810
1989-02-07	600	603	595	595	28,000	5,950
1989-02-06	605	605	595	595	33,000	5,950
1989-02-03	600	610	595	595	33,000	5,950
1989-02-02	596	600	590	593	42,000	5,930
1989-02-01	621	625	590	590	45,000	5,900
1989-01-31	629	630	621	621	42,000	6,210
1989-01-30	629	633	621	632	67,000	6,320
1989-01-28	635	650	633	640	108,000	6,400
1989-01-27	627	630	620	626	153,000	6,260
1989-01-26	580	598	580	582	119,000	5,820
1989-01-25	570	580	562	575	55,000	5,750
1989-01-24	541	570	541	570	38,000	5,700
1989-01-23	570	580	560	560	46,000	5,600
1989-01-20	565	580	565	570	32,000	5,700
1989-01-19	555	580	555	565	40,000	5,650
1989-01-18	533	545	532	540	42,000	5,400
1989-01-17	533	535	530	530	29,000	5,300
1989-01-13	525	530	523	523	17,000	5,230
1989-01-12	530	530	520	520	16,000	5,200
1989-01-11	535	535	520	530	25,000	5,300
1989-01-10	520	535	515	535	43,000	5,350
1989-01-09	522	530	506	506	33,000	5,060
1989-01-06	521	525	520	522	25,000	5,220
1989-01-05	540	540	520	520	15,000	5,200
1989-01-04	510	520	510	520	3,000	5,200

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31