3010 ポラリス・ホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 349 | 349 | 345 | 345 | 2,000 | 3,450 |
| 1994-12-28 | 356 | 356 | 350 | 350 | 5,000 | 3,500 |
| 1994-12-27 | 345 | 365 | 345 | 362 | 13,000 | 3,620 |
| 1994-12-26 | 338 | 346 | 338 | 345 | 10,000 | 3,450 |
| 1994-12-22 | 329 | 331 | 321 | 328 | 20,000 | 3,280 |
| 1994-12-20 | 335 | 335 | 330 | 332 | 11,000 | 3,320 |
| 1994-12-19 | 334 | 334 | 330 | 334 | 8,000 | 3,340 |
| 1994-12-16 | 331 | 334 | 330 | 330 | 20,000 | 3,300 |
| 1994-12-15 | 333 | 336 | 331 | 331 | 10,000 | 3,310 |
| 1994-12-14 | 336 | 336 | 335 | 335 | 13,000 | 3,350 |
| 1994-12-13 | 338 | 338 | 337 | 337 | 12,000 | 3,370 |
| 1994-12-12 | 338 | 342 | 337 | 338 | 15,000 | 3,380 |
| 1994-12-09 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1994-12-08 | 337 | 347 | 337 | 347 | 15,000 | 3,470 |
| 1994-12-07 | 350 | 350 | 337 | 337 | 16,000 | 3,370 |
| 1994-12-06 | 355 | 356 | 350 | 356 | 5,000 | 3,560 |
| 1994-12-05 | 350 | 360 | 350 | 360 | 11,000 | 3,600 |
| 1994-12-02 | 350 | 350 | 342 | 345 | 16,000 | 3,450 |
| 1994-12-01 | 357 | 357 | 350 | 350 | 10,000 | 3,500 |
| 1994-11-30 | 343 | 351 | 343 | 351 | 7,000 | 3,510 |
| 1994-11-29 | 352 | 352 | 347 | 348 | 18,000 | 3,480 |
| 1994-11-28 | 350 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1994-11-25 | 341 | 341 | 335 | 335 | 31,000 | 3,350 |
| 1994-11-24 | 342 | 343 | 341 | 341 | 18,000 | 3,410 |
| 1994-11-22 | 350 | 350 | 342 | 346 | 26,000 | 3,460 |
| 1994-11-21 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1994-11-18 | 380 | 384 | 370 | 380 | 17,000 | 3,800 |
| 1994-11-17 | 366 | 380 | 366 | 380 | 12,000 | 3,800 |
| 1994-11-16 | 372 | 372 | 370 | 371 | 13,000 | 3,710 |
| 1994-11-15 | 362 | 368 | 362 | 368 | 6,000 | 3,680 |
| 1994-11-14 | 351 | 360 | 351 | 360 | 13,000 | 3,600 |
| 1994-11-11 | 361 | 361 | 350 | 350 | 15,000 | 3,500 |
| 1994-11-10 | 366 | 366 | 360 | 360 | 21,000 | 3,600 |
| 1994-11-09 | 385 | 385 | 361 | 361 | 27,000 | 3,610 |
| 1994-11-08 | 375 | 380 | 373 | 375 | 16,000 | 3,750 |
| 1994-11-07 | 385 | 390 | 370 | 370 | 34,000 | 3,700 |
| 1994-11-04 | 393 | 400 | 380 | 385 | 47,000 | 3,850 |
| 1994-11-02 | 419 | 420 | 394 | 394 | 109,000 | 3,940 |
| 1994-11-01 | 402 | 429 | 401 | 419 | 285,000 | 4,190 |
| 1994-10-31 | 390 | 400 | 385 | 400 | 77,000 | 4,000 |
| 1994-10-28 | 372 | 380 | 372 | 372 | 12,000 | 3,720 |
| 1994-10-27 | 365 | 372 | 365 | 372 | 11,000 | 3,720 |
| 1994-10-26 | 380 | 380 | 367 | 370 | 8,000 | 3,700 |
| 1994-10-25 | 385 | 387 | 378 | 380 | 22,000 | 3,800 |
| 1994-10-24 | 375 | 385 | 375 | 385 | 33,000 | 3,850 |
| 1994-10-21 | 377 | 377 | 369 | 375 | 48,000 | 3,750 |
| 1994-10-20 | 384 | 385 | 370 | 375 | 76,000 | 3,750 |
| 1994-10-19 | 380 | 395 | 380 | 391 | 73,000 | 3,910 |
| 1994-10-18 | 356 | 357 | 350 | 351 | 12,000 | 3,510 |
| 1994-10-17 | 348 | 360 | 345 | 360 | 11,000 | 3,600 |
| 1994-10-14 | 348 | 350 | 348 | 348 | 17,000 | 3,480 |
| 1994-10-13 | 336 | 348 | 335 | 348 | 10,000 | 3,480 |
| 1994-10-12 | 340 | 345 | 335 | 335 | 4,000 | 3,350 |
| 1994-10-11 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1994-10-07 | 340 | 340 | 335 | 335 | 7,000 | 3,350 |
| 1994-10-06 | 345 | 345 | 340 | 343 | 11,000 | 3,430 |
| 1994-10-05 | 330 | 340 | 330 | 340 | 6,000 | 3,400 |
| 1994-10-04 | 343 | 343 | 335 | 335 | 13,000 | 3,350 |
| 1994-10-03 | 347 | 350 | 347 | 347 | 10,000 | 3,470 |
| 1994-09-30 | 340 | 345 | 340 | 345 | 7,000 | 3,450 |
| 1994-09-29 | 350 | 350 | 344 | 344 | 2,000 | 3,440 |
| 1994-09-28 | 364 | 364 | 354 | 354 | 3,000 | 3,540 |
| 1994-09-27 | 361 | 365 | 360 | 365 | 3,000 | 3,650 |
| 1994-09-26 | 380 | 380 | 370 | 370 | 14,000 | 3,700 |
| 1994-09-22 | 381 | 385 | 375 | 375 | 41,000 | 3,750 |
| 1994-09-21 | 394 | 395 | 366 | 380 | 111,000 | 3,800 |
| 1994-09-19 | 341 | 341 | 341 | 341 | 8,000 | 3,410 |
| 1994-09-16 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1994-09-14 | 329 | 329 | 320 | 320 | 7,000 | 3,200 |
| 1994-09-13 | 335 | 335 | 330 | 330 | 15,000 | 3,300 |
| 1994-09-12 | 330 | 336 | 330 | 335 | 7,000 | 3,350 |
| 1994-09-09 | 328 | 335 | 320 | 330 | 23,000 | 3,300 |
| 1994-09-08 | 323 | 323 | 320 | 323 | 13,000 | 3,230 |
| 1994-09-07 | 330 | 330 | 313 | 313 | 12,000 | 3,130 |
| 1994-09-06 | 340 | 340 | 335 | 335 | 11,000 | 3,350 |
| 1994-09-05 | 348 | 348 | 344 | 345 | 12,000 | 3,450 |
| 1994-09-02 | 350 | 353 | 348 | 348 | 10,000 | 3,480 |
| 1994-09-01 | 357 | 357 | 353 | 353 | 11,000 | 3,530 |
| 1994-08-31 | 361 | 361 | 355 | 357 | 18,000 | 3,570 |
| 1994-08-30 | 366 | 367 | 366 | 366 | 5,000 | 3,660 |
| 1994-08-29 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 1994-08-26 | 369 | 369 | 355 | 355 | 11,000 | 3,550 |
| 1994-08-25 | 362 | 365 | 360 | 360 | 18,000 | 3,600 |
| 1994-08-24 | 367 | 367 | 360 | 360 | 16,000 | 3,600 |
| 1994-08-23 | 384 | 384 | 367 | 367 | 11,000 | 3,670 |
| 1994-08-19 | 390 | 390 | 375 | 385 | 5,000 | 3,850 |
| 1994-08-18 | 385 | 390 | 385 | 390 | 15,000 | 3,900 |
| 1994-08-17 | 395 | 398 | 388 | 388 | 32,000 | 3,880 |
| 1994-08-16 | 390 | 394 | 388 | 388 | 3,000 | 3,880 |
| 1994-08-15 | 389 | 394 | 388 | 388 | 9,000 | 3,880 |
| 1994-08-12 | 392 | 393 | 382 | 382 | 18,000 | 3,820 |
| 1994-08-11 | 370 | 372 | 370 | 372 | 5,000 | 3,720 |
| 1994-08-10 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 1994-08-09 | 373 | 376 | 365 | 366 | 20,000 | 3,660 |
| 1994-08-08 | 385 | 385 | 376 | 376 | 12,000 | 3,760 |
| 1994-08-05 | 395 | 395 | 386 | 386 | 14,000 | 3,860 |
| 1994-08-04 | 396 | 400 | 390 | 390 | 25,000 | 3,900 |
| 1994-08-03 | 390 | 395 | 386 | 395 | 17,000 | 3,950 |
| 1994-08-02 | 390 | 395 | 385 | 385 | 25,000 | 3,850 |
| 1994-08-01 | 385 | 390 | 378 | 385 | 31,000 | 3,850 |
| 1994-07-29 | 376 | 390 | 376 | 390 | 15,000 | 3,900 |
| 1994-07-28 | 394 | 398 | 375 | 375 | 28,000 | 3,750 |
| 1994-07-27 | 408 | 408 | 395 | 399 | 19,000 | 3,990 |
| 1994-07-26 | 400 | 412 | 400 | 405 | 45,000 | 4,050 |
| 1994-07-25 | 434 | 439 | 415 | 415 | 74,000 | 4,150 |
| 1994-07-22 | 430 | 446 | 429 | 430 | 267,000 | 4,300 |
| 1994-07-21 | 415 | 435 | 415 | 426 | 150,000 | 4,260 |
| 1994-07-20 | 434 | 438 | 415 | 420 | 306,000 | 4,200 |
| 1994-07-19 | 426 | 460 | 426 | 450 | 364,000 | 4,500 |
| 1994-07-18 | 382 | 382 | 370 | 382 | 16,000 | 3,820 |
| 1994-07-15 | 390 | 400 | 382 | 382 | 116,000 | 3,820 |
| 1994-07-14 | 375 | 390 | 375 | 382 | 48,000 | 3,820 |
| 1994-07-13 | 352 | 371 | 351 | 371 | 25,000 | 3,710 |
| 1994-07-12 | 358 | 360 | 351 | 360 | 14,000 | 3,600 |
| 1994-07-11 | 366 | 366 | 356 | 365 | 7,000 | 3,650 |
| 1994-07-08 | 361 | 371 | 360 | 367 | 21,000 | 3,670 |
| 1994-07-07 | 356 | 365 | 356 | 361 | 18,000 | 3,610 |
| 1994-07-06 | 365 | 365 | 355 | 356 | 24,000 | 3,560 |
| 1994-07-05 | 371 | 371 | 360 | 365 | 34,000 | 3,650 |
| 1994-07-04 | 353 | 371 | 353 | 360 | 30,000 | 3,600 |
| 1994-07-01 | 361 | 363 | 360 | 360 | 15,000 | 3,600 |
| 1994-06-30 | 366 | 366 | 352 | 361 | 17,000 | 3,610 |
| 1994-06-29 | 370 | 372 | 355 | 365 | 23,000 | 3,650 |
| 1994-06-28 | 379 | 379 | 371 | 371 | 20,000 | 3,710 |
| 1994-06-24 | 386 | 386 | 377 | 384 | 43,000 | 3,840 |
| 1994-06-23 | 360 | 368 | 355 | 368 | 20,000 | 3,680 |
| 1994-06-22 | 346 | 350 | 345 | 346 | 39,000 | 3,460 |
| 1994-06-21 | 374 | 375 | 360 | 360 | 21,000 | 3,600 |
| 1994-06-20 | 377 | 391 | 376 | 385 | 27,000 | 3,850 |
| 1994-06-17 | 379 | 380 | 375 | 376 | 22,000 | 3,760 |
| 1994-06-16 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1994-06-15 | 372 | 383 | 367 | 367 | 49,000 | 3,670 |
| 1994-06-14 | 374 | 374 | 362 | 362 | 38,000 | 3,620 |
| 1994-06-13 | 381 | 381 | 370 | 375 | 25,000 | 3,750 |
| 1994-06-10 | 380 | 385 | 373 | 380 | 63,000 | 3,800 |
| 1994-06-09 | 405 | 408 | 380 | 381 | 101,000 | 3,810 |
| 1994-06-08 | 410 | 412 | 403 | 405 | 337,000 | 4,050 |
| 1994-06-07 | 400 | 410 | 391 | 396 | 493,000 | 3,960 |
| 1994-06-06 | 367 | 368 | 355 | 365 | 107,000 | 3,650 |
| 1994-06-03 | 334 | 369 | 331 | 358 | 156,000 | 3,580 |
| 1994-06-02 | 330 | 340 | 330 | 333 | 23,000 | 3,330 |
| 1994-06-01 | 322 | 329 | 322 | 328 | 19,000 | 3,280 |
| 1994-05-31 | 330 | 330 | 320 | 322 | 17,000 | 3,220 |
| 1994-05-30 | 315 | 330 | 315 | 330 | 20,000 | 3,300 |
| 1994-05-27 | 319 | 319 | 315 | 315 | 5,000 | 3,150 |
| 1994-05-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1994-05-25 | 319 | 321 | 319 | 320 | 21,000 | 3,200 |
| 1994-05-24 | 317 | 317 | 313 | 317 | 15,000 | 3,170 |
| 1994-05-23 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1994-05-20 | 318 | 319 | 314 | 316 | 6,000 | 3,160 |
| 1994-05-19 | 319 | 319 | 319 | 319 | 10,000 | 3,190 |
| 1994-05-18 | 317 | 320 | 305 | 305 | 6,000 | 3,050 |
| 1994-05-17 | 312 | 315 | 310 | 315 | 10,000 | 3,150 |
| 1994-05-16 | 316 | 316 | 312 | 312 | 7,000 | 3,120 |
| 1994-05-13 | 315 | 316 | 312 | 316 | 13,000 | 3,160 |
| 1994-05-12 | 320 | 320 | 316 | 316 | 11,000 | 3,160 |
| 1994-05-11 | 325 | 325 | 315 | 320 | 8,000 | 3,200 |
| 1994-05-10 | 324 | 330 | 320 | 321 | 21,000 | 3,210 |
| 1994-05-09 | 307 | 320 | 307 | 320 | 16,000 | 3,200 |
| 1994-05-06 | 303 | 310 | 301 | 301 | 20,000 | 3,010 |
| 1994-05-02 | 310 | 310 | 301 | 303 | 8,000 | 3,030 |
| 1994-04-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1994-04-27 | 321 | 321 | 311 | 311 | 13,000 | 3,110 |
| 1994-04-26 | 316 | 320 | 315 | 320 | 18,000 | 3,200 |
| 1994-04-25 | 335 | 335 | 314 | 314 | 16,000 | 3,140 |
| 1994-04-22 | 313 | 345 | 313 | 330 | 78,000 | 3,300 |
| 1994-04-21 | 306 | 310 | 305 | 310 | 12,000 | 3,100 |
| 1994-04-20 | 314 | 314 | 306 | 306 | 21,000 | 3,060 |
| 1994-04-19 | 301 | 315 | 300 | 315 | 34,000 | 3,150 |
| 1994-04-18 | 291 | 301 | 291 | 296 | 24,000 | 2,960 |
| 1994-04-15 | 297 | 297 | 290 | 290 | 13,000 | 2,900 |
| 1994-04-14 | 296 | 297 | 290 | 297 | 13,000 | 2,970 |
| 1994-04-13 | 294 | 295 | 293 | 295 | 13,000 | 2,950 |
| 1994-04-12 | 299 | 299 | 290 | 290 | 12,000 | 2,900 |
| 1994-04-11 | 298 | 300 | 296 | 296 | 21,000 | 2,960 |
| 1994-04-08 | 298 | 300 | 285 | 285 | 53,000 | 2,850 |
| 1994-04-07 | 279 | 300 | 279 | 298 | 39,000 | 2,980 |
| 1994-04-06 | 269 | 270 | 269 | 270 | 8,000 | 2,700 |
| 1994-04-05 | 265 | 270 | 263 | 270 | 13,000 | 2,700 |
| 1994-04-04 | 263 | 270 | 261 | 270 | 6,000 | 2,700 |
| 1994-04-01 | 270 | 270 | 263 | 265 | 6,000 | 2,650 |
| 1994-03-31 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1994-03-29 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 1994-03-28 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1994-03-25 | 280 | 281 | 271 | 271 | 15,000 | 2,710 |
| 1994-03-24 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1994-03-23 | 292 | 292 | 285 | 285 | 11,000 | 2,850 |
| 1994-03-22 | 290 | 290 | 288 | 290 | 25,000 | 2,900 |
| 1994-03-18 | 286 | 292 | 286 | 286 | 31,000 | 2,860 |
| 1994-03-17 | 276 | 293 | 276 | 284 | 43,000 | 2,840 |
| 1994-03-16 | 260 | 274 | 260 | 274 | 29,000 | 2,740 |
| 1994-03-15 | 260 | 260 | 260 | 260 | 30,000 | 2,600 |
| 1994-03-14 | 260 | 260 | 255 | 260 | 28,000 | 2,600 |
| 1994-03-11 | 265 | 265 | 260 | 260 | 16,000 | 2,600 |
| 1994-03-10 | 265 | 266 | 265 | 265 | 14,000 | 2,650 |
| 1994-03-09 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1994-03-08 | 260 | 265 | 260 | 265 | 11,000 | 2,650 |
| 1994-03-07 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1994-03-04 | 260 | 261 | 260 | 260 | 18,000 | 2,600 |
| 1994-03-03 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1994-03-02 | 272 | 272 | 270 | 270 | 3,000 | 2,700 |
| 1994-03-01 | 270 | 271 | 270 | 271 | 9,000 | 2,710 |
| 1994-02-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1994-02-24 | 265 | 265 | 260 | 265 | 5,000 | 2,650 |
| 1994-02-23 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 1994-02-22 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1994-02-21 | 260 | 274 | 260 | 274 | 4,000 | 2,740 |
| 1994-02-18 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1994-02-17 | 264 | 265 | 261 | 265 | 4,000 | 2,650 |
| 1994-02-16 | 262 | 264 | 260 | 264 | 9,000 | 2,640 |
| 1994-02-15 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1994-02-14 | 271 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1994-02-10 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1994-02-09 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1994-02-08 | 276 | 280 | 276 | 278 | 6,000 | 2,780 |
| 1994-02-07 | 279 | 280 | 279 | 280 | 5,000 | 2,800 |
| 1994-02-04 | 284 | 284 | 275 | 280 | 9,000 | 2,800 |
| 1994-02-03 | 285 | 295 | 280 | 295 | 10,000 | 2,950 |
| 1994-02-02 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1994-02-01 | 300 | 300 | 285 | 285 | 28,000 | 2,850 |
| 1994-01-28 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1994-01-27 | 255 | 256 | 250 | 250 | 15,000 | 2,500 |
| 1994-01-26 | 260 | 265 | 260 | 265 | 13,000 | 2,650 |
| 1994-01-25 | 261 | 261 | 254 | 254 | 8,000 | 2,540 |
| 1994-01-21 | 280 | 285 | 280 | 281 | 8,000 | 2,810 |
| 1994-01-20 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1994-01-19 | 264 | 269 | 260 | 265 | 8,000 | 2,650 |
| 1994-01-18 | 284 | 284 | 269 | 269 | 12,000 | 2,690 |
| 1994-01-17 | 276 | 289 | 274 | 284 | 12,000 | 2,840 |
| 1994-01-14 | 270 | 275 | 270 | 274 | 39,000 | 2,740 |
| 1994-01-13 | 250 | 269 | 250 | 269 | 16,000 | 2,690 |
| 1994-01-12 | 246 | 250 | 246 | 250 | 6,000 | 2,500 |
| 1994-01-11 | 235 | 245 | 235 | 245 | 5,000 | 2,450 |
| 1994-01-10 | 237 | 242 | 236 | 236 | 8,000 | 2,360 |
| 1994-01-07 | 228 | 230 | 226 | 226 | 6,000 | 2,260 |
| 1994-01-06 | 230 | 230 | 227 | 228 | 5,000 | 2,280 |
| 1994-01-05 | 218 | 229 | 218 | 229 | 2,000 | 2,290 |
| 1994-01-04 | 221 | 221 | 216 | 216 | 5,000 | 2,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
