3010 ポラリス・ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 299 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1995-12-28 | 299 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1995-12-27 | 298 | 300 | 291 | 291 | 40,000 | 2,910 |
| 1995-12-26 | 280 | 295 | 276 | 295 | 25,000 | 2,950 |
| 1995-12-25 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1995-12-22 | 281 | 282 | 280 | 280 | 20,000 | 2,800 |
| 1995-12-21 | 269 | 270 | 265 | 270 | 20,000 | 2,700 |
| 1995-12-20 | 265 | 269 | 262 | 269 | 4,000 | 2,690 |
| 1995-12-19 | 263 | 265 | 261 | 265 | 4,000 | 2,650 |
| 1995-12-18 | 268 | 268 | 261 | 261 | 6,000 | 2,610 |
| 1995-12-15 | 275 | 275 | 269 | 269 | 19,000 | 2,690 |
| 1995-12-14 | 270 | 270 | 270 | 270 | 15,000 | 2,700 |
| 1995-12-13 | 270 | 270 | 268 | 270 | 13,000 | 2,700 |
| 1995-12-12 | 272 | 272 | 269 | 269 | 23,000 | 2,690 |
| 1995-12-11 | 265 | 272 | 265 | 271 | 14,000 | 2,710 |
| 1995-12-08 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1995-12-07 | 265 | 265 | 265 | 265 | 10,000 | 2,650 |
| 1995-12-06 | 273 | 273 | 260 | 261 | 7,000 | 2,610 |
| 1995-12-05 | 273 | 273 | 260 | 260 | 6,000 | 2,600 |
| 1995-12-04 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1995-12-01 | 266 | 270 | 266 | 270 | 2,000 | 2,700 |
| 1995-11-30 | 261 | 263 | 261 | 261 | 8,000 | 2,610 |
| 1995-11-29 | 267 | 267 | 266 | 267 | 5,000 | 2,670 |
| 1995-11-28 | 270 | 275 | 262 | 262 | 4,000 | 2,620 |
| 1995-11-27 | 281 | 285 | 275 | 275 | 22,000 | 2,750 |
| 1995-11-24 | 270 | 280 | 270 | 280 | 10,000 | 2,800 |
| 1995-11-22 | 255 | 270 | 255 | 270 | 5,000 | 2,700 |
| 1995-11-21 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 1995-11-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-11-17 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1995-11-16 | 276 | 280 | 276 | 280 | 2,000 | 2,800 |
| 1995-11-15 | 265 | 275 | 264 | 275 | 6,000 | 2,750 |
| 1995-11-14 | 261 | 263 | 261 | 263 | 5,000 | 2,630 |
| 1995-11-13 | 255 | 260 | 255 | 260 | 6,000 | 2,600 |
| 1995-11-10 | 271 | 275 | 258 | 260 | 20,000 | 2,600 |
| 1995-11-09 | 286 | 300 | 285 | 290 | 96,000 | 2,900 |
| 1995-11-08 | 280 | 295 | 280 | 280 | 103,000 | 2,800 |
| 1995-11-07 | 236 | 250 | 236 | 250 | 8,000 | 2,500 |
| 1995-11-06 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1995-11-01 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1995-10-31 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
| 1995-10-30 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1995-10-27 | 232 | 233 | 230 | 233 | 11,000 | 2,330 |
| 1995-10-26 | 235 | 240 | 232 | 232 | 6,000 | 2,320 |
| 1995-10-25 | 236 | 240 | 235 | 235 | 8,000 | 2,350 |
| 1995-10-24 | 235 | 236 | 235 | 236 | 3,000 | 2,360 |
| 1995-10-23 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1995-10-19 | 235 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1995-10-18 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 1995-10-17 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1995-10-16 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1995-10-13 | 231 | 240 | 231 | 240 | 8,000 | 2,400 |
| 1995-10-12 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 1995-10-11 | 230 | 235 | 230 | 230 | 12,000 | 2,300 |
| 1995-10-09 | 231 | 235 | 231 | 235 | 3,000 | 2,350 |
| 1995-10-06 | 230 | 235 | 230 | 230 | 14,000 | 2,300 |
| 1995-10-05 | 235 | 235 | 230 | 235 | 9,000 | 2,350 |
| 1995-10-04 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 1995-10-03 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1995-10-02 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1995-09-29 | 240 | 240 | 235 | 235 | 11,000 | 2,350 |
| 1995-09-28 | 241 | 244 | 240 | 240 | 8,000 | 2,400 |
| 1995-09-27 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1995-09-26 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1995-09-25 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1995-09-22 | 241 | 245 | 241 | 245 | 4,000 | 2,450 |
| 1995-09-21 | 241 | 245 | 240 | 240 | 8,000 | 2,400 |
| 1995-09-20 | 245 | 245 | 241 | 241 | 5,000 | 2,410 |
| 1995-09-19 | 245 | 245 | 242 | 245 | 6,000 | 2,450 |
| 1995-09-18 | 249 | 249 | 245 | 245 | 4,000 | 2,450 |
| 1995-09-14 | 242 | 247 | 242 | 247 | 7,000 | 2,470 |
| 1995-09-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-09-12 | 248 | 249 | 248 | 248 | 10,000 | 2,480 |
| 1995-09-11 | 249 | 249 | 241 | 241 | 10,000 | 2,410 |
| 1995-09-08 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1995-09-07 | 247 | 255 | 247 | 255 | 3,000 | 2,550 |
| 1995-09-06 | 245 | 245 | 240 | 245 | 7,000 | 2,450 |
| 1995-09-05 | 247 | 247 | 245 | 245 | 11,000 | 2,450 |
| 1995-09-04 | 250 | 251 | 250 | 250 | 14,000 | 2,500 |
| 1995-09-01 | 265 | 265 | 256 | 256 | 5,000 | 2,560 |
| 1995-08-31 | 261 | 265 | 261 | 265 | 9,000 | 2,650 |
| 1995-08-30 | 268 | 268 | 255 | 255 | 19,000 | 2,550 |
| 1995-08-29 | 255 | 270 | 255 | 268 | 19,000 | 2,680 |
| 1995-08-28 | 255 | 255 | 245 | 246 | 7,000 | 2,460 |
| 1995-08-25 | 246 | 247 | 245 | 245 | 4,000 | 2,450 |
| 1995-08-24 | 248 | 248 | 245 | 246 | 9,000 | 2,460 |
| 1995-08-23 | 251 | 255 | 247 | 250 | 10,000 | 2,500 |
| 1995-08-21 | 259 | 260 | 250 | 250 | 6,000 | 2,500 |
| 1995-08-18 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
| 1995-08-17 | 251 | 255 | 250 | 252 | 11,000 | 2,520 |
| 1995-08-16 | 241 | 255 | 241 | 250 | 27,000 | 2,500 |
| 1995-08-15 | 231 | 235 | 231 | 235 | 11,000 | 2,350 |
| 1995-08-11 | 230 | 232 | 230 | 232 | 9,000 | 2,320 |
| 1995-08-09 | 237 | 237 | 231 | 231 | 8,000 | 2,310 |
| 1995-08-08 | 231 | 232 | 231 | 232 | 5,000 | 2,320 |
| 1995-08-07 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 1995-08-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1995-08-03 | 234 | 242 | 234 | 235 | 14,000 | 2,350 |
| 1995-08-02 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1995-08-01 | 236 | 236 | 230 | 230 | 5,000 | 2,300 |
| 1995-07-31 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1995-07-28 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1995-07-27 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1995-07-26 | 240 | 240 | 237 | 240 | 9,000 | 2,400 |
| 1995-07-24 | 240 | 241 | 240 | 240 | 8,000 | 2,400 |
| 1995-07-21 | 245 | 245 | 242 | 242 | 5,000 | 2,420 |
| 1995-07-20 | 250 | 250 | 245 | 250 | 6,000 | 2,500 |
| 1995-07-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1995-07-18 | 246 | 255 | 245 | 250 | 15,000 | 2,500 |
| 1995-07-17 | 242 | 243 | 242 | 242 | 7,000 | 2,420 |
| 1995-07-14 | 242 | 255 | 242 | 251 | 8,000 | 2,510 |
| 1995-07-13 | 241 | 242 | 241 | 242 | 4,000 | 2,420 |
| 1995-07-12 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1995-07-11 | 260 | 260 | 241 | 241 | 5,000 | 2,410 |
| 1995-07-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1995-07-07 | 226 | 250 | 226 | 250 | 14,000 | 2,500 |
| 1995-07-06 | 223 | 230 | 223 | 230 | 9,000 | 2,300 |
| 1995-07-05 | 225 | 225 | 223 | 223 | 4,000 | 2,230 |
| 1995-07-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1995-07-03 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1995-06-30 | 245 | 245 | 230 | 230 | 8,000 | 2,300 |
| 1995-06-28 | 236 | 239 | 230 | 230 | 5,000 | 2,300 |
| 1995-06-27 | 240 | 240 | 235 | 239 | 3,000 | 2,390 |
| 1995-06-26 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 1995-06-23 | 225 | 240 | 220 | 240 | 5,000 | 2,400 |
| 1995-06-22 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1995-06-21 | 225 | 225 | 223 | 225 | 7,000 | 2,250 |
| 1995-06-19 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 1995-06-16 | 226 | 231 | 225 | 230 | 7,000 | 2,300 |
| 1995-06-15 | 230 | 230 | 220 | 221 | 10,000 | 2,210 |
| 1995-06-14 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1995-06-13 | 221 | 221 | 210 | 210 | 19,000 | 2,100 |
| 1995-06-12 | 248 | 248 | 241 | 241 | 4,000 | 2,410 |
| 1995-06-09 | 255 | 255 | 250 | 250 | 13,000 | 2,500 |
| 1995-06-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-06-07 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 1995-06-06 | 261 | 261 | 257 | 257 | 4,000 | 2,570 |
| 1995-06-05 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1995-06-02 | 257 | 257 | 255 | 255 | 17,000 | 2,550 |
| 1995-06-01 | 258 | 265 | 258 | 265 | 6,000 | 2,650 |
| 1995-05-31 | 262 | 263 | 255 | 255 | 12,000 | 2,550 |
| 1995-05-30 | 270 | 270 | 262 | 262 | 15,000 | 2,620 |
| 1995-05-29 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1995-05-26 | 271 | 273 | 270 | 273 | 8,000 | 2,730 |
| 1995-05-25 | 271 | 271 | 271 | 271 | 7,000 | 2,710 |
| 1995-05-24 | 271 | 274 | 270 | 271 | 7,000 | 2,710 |
| 1995-05-23 | 265 | 267 | 265 | 267 | 4,000 | 2,670 |
| 1995-05-22 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1995-05-19 | 275 | 275 | 269 | 270 | 4,000 | 2,700 |
| 1995-05-18 | 286 | 286 | 279 | 280 | 12,000 | 2,800 |
| 1995-05-17 | 293 | 293 | 285 | 285 | 6,000 | 2,850 |
| 1995-05-16 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 1995-05-15 | 291 | 291 | 285 | 285 | 8,000 | 2,850 |
| 1995-05-12 | 305 | 305 | 293 | 293 | 9,000 | 2,930 |
| 1995-05-11 | 290 | 307 | 290 | 307 | 9,000 | 3,070 |
| 1995-05-10 | 305 | 305 | 291 | 300 | 9,000 | 3,000 |
| 1995-05-08 | 300 | 310 | 300 | 310 | 10,000 | 3,100 |
| 1995-05-02 | 290 | 293 | 286 | 290 | 15,000 | 2,900 |
| 1995-04-28 | 290 | 290 | 288 | 290 | 10,000 | 2,900 |
| 1995-04-27 | 296 | 296 | 290 | 295 | 15,000 | 2,950 |
| 1995-04-26 | 298 | 300 | 296 | 296 | 4,000 | 2,960 |
| 1995-04-25 | 298 | 301 | 297 | 300 | 7,000 | 3,000 |
| 1995-04-24 | 300 | 302 | 297 | 298 | 10,000 | 2,980 |
| 1995-04-21 | 300 | 300 | 296 | 297 | 22,000 | 2,970 |
| 1995-04-20 | 300 | 304 | 295 | 300 | 13,000 | 3,000 |
| 1995-04-19 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1995-04-18 | 301 | 303 | 301 | 303 | 8,000 | 3,030 |
| 1995-04-17 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-14 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1995-04-13 | 308 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1995-04-12 | 302 | 310 | 300 | 308 | 12,000 | 3,080 |
| 1995-04-11 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 1995-04-10 | 291 | 300 | 291 | 300 | 3,000 | 3,000 |
| 1995-04-07 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1995-04-06 | 291 | 291 | 288 | 290 | 9,000 | 2,900 |
| 1995-04-05 | 305 | 305 | 287 | 287 | 8,000 | 2,870 |
| 1995-04-04 | 287 | 300 | 287 | 300 | 8,000 | 3,000 |
| 1995-04-03 | 290 | 292 | 290 | 291 | 10,000 | 2,910 |
| 1995-03-31 | 311 | 311 | 305 | 305 | 24,000 | 3,050 |
| 1995-03-30 | 286 | 295 | 286 | 288 | 24,000 | 2,880 |
| 1995-03-29 | 308 | 315 | 308 | 310 | 7,000 | 3,100 |
| 1995-03-28 | 301 | 306 | 301 | 305 | 12,000 | 3,050 |
| 1995-03-27 | 293 | 295 | 288 | 288 | 15,000 | 2,880 |
| 1995-03-24 | 290 | 293 | 285 | 285 | 17,000 | 2,850 |
| 1995-03-23 | 300 | 300 | 290 | 290 | 26,000 | 2,900 |
| 1995-03-22 | 291 | 295 | 285 | 285 | 28,000 | 2,850 |
| 1995-03-20 | 300 | 300 | 290 | 290 | 22,000 | 2,900 |
| 1995-03-17 | 303 | 305 | 300 | 300 | 14,000 | 3,000 |
| 1995-03-16 | 304 | 305 | 301 | 302 | 14,000 | 3,020 |
| 1995-03-15 | 309 | 311 | 301 | 311 | 10,000 | 3,110 |
| 1995-03-14 | 326 | 326 | 320 | 321 | 10,000 | 3,210 |
| 1995-03-13 | 336 | 336 | 325 | 325 | 22,000 | 3,250 |
| 1995-03-10 | 340 | 360 | 335 | 335 | 34,000 | 3,350 |
| 1995-03-09 | 326 | 345 | 326 | 335 | 10,000 | 3,350 |
| 1995-03-08 | 346 | 346 | 325 | 325 | 24,000 | 3,250 |
| 1995-03-07 | 335 | 350 | 335 | 345 | 23,000 | 3,450 |
| 1995-03-06 | 345 | 345 | 330 | 335 | 28,000 | 3,350 |
| 1995-03-03 | 345 | 350 | 335 | 335 | 41,000 | 3,350 |
| 1995-03-02 | 385 | 385 | 360 | 360 | 112,000 | 3,600 |
| 1995-03-01 | 383 | 412 | 365 | 365 | 444,000 | 3,650 |
| 1995-02-28 | 320 | 375 | 320 | 375 | 120,000 | 3,750 |
| 1995-02-27 | 345 | 346 | 316 | 320 | 51,000 | 3,200 |
| 1995-02-24 | 315 | 355 | 315 | 340 | 118,000 | 3,400 |
| 1995-02-23 | 311 | 311 | 310 | 310 | 8,000 | 3,100 |
| 1995-02-22 | 317 | 320 | 313 | 313 | 13,000 | 3,130 |
| 1995-02-21 | 309 | 310 | 302 | 302 | 11,000 | 3,020 |
| 1995-02-20 | 282 | 284 | 282 | 284 | 5,000 | 2,840 |
| 1995-02-17 | 282 | 283 | 281 | 283 | 8,000 | 2,830 |
| 1995-02-16 | 281 | 282 | 281 | 282 | 4,000 | 2,820 |
| 1995-02-15 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1995-02-14 | 291 | 291 | 285 | 290 | 16,000 | 2,900 |
| 1995-02-13 | 296 | 296 | 291 | 291 | 6,000 | 2,910 |
| 1995-02-10 | 310 | 310 | 295 | 295 | 3,000 | 2,950 |
| 1995-02-09 | 302 | 310 | 302 | 310 | 7,000 | 3,100 |
| 1995-02-08 | 305 | 307 | 300 | 304 | 13,000 | 3,040 |
| 1995-02-07 | 291 | 301 | 291 | 301 | 13,000 | 3,010 |
| 1995-02-06 | 296 | 300 | 296 | 300 | 6,000 | 3,000 |
| 1995-02-03 | 295 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1995-02-02 | 298 | 300 | 295 | 295 | 10,000 | 2,950 |
| 1995-02-01 | 293 | 300 | 293 | 300 | 17,000 | 3,000 |
| 1995-01-31 | 290 | 300 | 290 | 300 | 23,000 | 3,000 |
| 1995-01-30 | 302 | 302 | 288 | 290 | 20,000 | 2,900 |
| 1995-01-27 | 305 | 305 | 300 | 300 | 31,000 | 3,000 |
| 1995-01-26 | 301 | 303 | 301 | 303 | 15,000 | 3,030 |
| 1995-01-25 | 299 | 301 | 299 | 300 | 10,000 | 3,000 |
| 1995-01-24 | 280 | 299 | 280 | 295 | 17,000 | 2,950 |
| 1995-01-23 | 301 | 301 | 290 | 290 | 11,000 | 2,900 |
| 1995-01-20 | 300 | 300 | 299 | 300 | 13,000 | 3,000 |
| 1995-01-19 | 310 | 314 | 300 | 300 | 29,000 | 3,000 |
| 1995-01-18 | 309 | 314 | 305 | 314 | 37,000 | 3,140 |
| 1995-01-17 | 333 | 333 | 321 | 322 | 11,000 | 3,220 |
| 1995-01-13 | 340 | 340 | 333 | 333 | 4,000 | 3,330 |
| 1995-01-12 | 340 | 340 | 333 | 333 | 13,000 | 3,330 |
| 1995-01-11 | 335 | 337 | 334 | 334 | 7,000 | 3,340 |
| 1995-01-10 | 335 | 335 | 331 | 333 | 10,000 | 3,330 |
| 1995-01-09 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 1995-01-06 | 339 | 340 | 335 | 338 | 6,000 | 3,380 |
| 1995-01-05 | 330 | 341 | 330 | 341 | 30,000 | 3,410 |
| 1995-01-04 | 346 | 350 | 346 | 346 | 5,000 | 3,460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
