3010 ポラリス・ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 250 | 251 | 249 | 250 | 9,000 | 2,500 |
| 1996-12-26 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1996-12-25 | 260 | 260 | 250 | 255 | 5,000 | 2,550 |
| 1996-12-24 | 275 | 275 | 265 | 265 | 5,000 | 2,650 |
| 1996-12-20 | 265 | 270 | 265 | 270 | 14,000 | 2,700 |
| 1996-12-19 | 278 | 278 | 272 | 272 | 20,000 | 2,720 |
| 1996-12-18 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1996-12-16 | 275 | 292 | 275 | 292 | 5,000 | 2,920 |
| 1996-12-12 | 280 | 281 | 280 | 281 | 6,000 | 2,810 |
| 1996-12-11 | 295 | 300 | 295 | 295 | 19,000 | 2,950 |
| 1996-12-10 | 289 | 300 | 284 | 300 | 20,000 | 3,000 |
| 1996-12-09 | 275 | 295 | 271 | 295 | 19,000 | 2,950 |
| 1996-12-06 | 272 | 275 | 271 | 275 | 10,000 | 2,750 |
| 1996-12-05 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1996-12-04 | 272 | 275 | 272 | 272 | 5,000 | 2,720 |
| 1996-12-03 | 275 | 275 | 271 | 271 | 4,000 | 2,710 |
| 1996-12-02 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1996-11-29 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 1996-11-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-11-27 | 290 | 290 | 281 | 281 | 2,000 | 2,810 |
| 1996-11-26 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1996-11-25 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 1996-11-21 | 281 | 289 | 280 | 284 | 4,000 | 2,840 |
| 1996-11-20 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 1996-11-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1996-11-14 | 294 | 295 | 294 | 295 | 5,000 | 2,950 |
| 1996-11-13 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1996-11-12 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1996-11-08 | 282 | 283 | 280 | 280 | 7,000 | 2,800 |
| 1996-11-07 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1996-11-06 | 278 | 281 | 278 | 281 | 9,000 | 2,810 |
| 1996-11-05 | 281 | 281 | 278 | 278 | 10,000 | 2,780 |
| 1996-11-01 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 1996-10-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-10-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1996-10-23 | 301 | 301 | 290 | 290 | 27,000 | 2,900 |
| 1996-10-22 | 301 | 305 | 301 | 301 | 21,000 | 3,010 |
| 1996-10-21 | 301 | 310 | 301 | 310 | 7,000 | 3,100 |
| 1996-10-18 | 306 | 308 | 301 | 305 | 16,000 | 3,050 |
| 1996-10-17 | 290 | 308 | 290 | 305 | 36,000 | 3,050 |
| 1996-10-16 | 280 | 290 | 280 | 280 | 8,000 | 2,800 |
| 1996-10-15 | 271 | 280 | 271 | 280 | 11,000 | 2,800 |
| 1996-10-14 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1996-10-11 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1996-10-04 | 285 | 285 | 280 | 280 | 21,000 | 2,800 |
| 1996-10-03 | 287 | 287 | 285 | 285 | 15,000 | 2,850 |
| 1996-10-02 | 287 | 287 | 286 | 287 | 4,000 | 2,870 |
| 1996-10-01 | 285 | 285 | 283 | 285 | 19,000 | 2,850 |
| 1996-09-30 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1996-09-27 | 287 | 287 | 286 | 286 | 4,000 | 2,860 |
| 1996-09-25 | 287 | 288 | 286 | 286 | 7,000 | 2,860 |
| 1996-09-24 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1996-09-20 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 1996-09-19 | 286 | 300 | 285 | 300 | 5,000 | 3,000 |
| 1996-09-18 | 309 | 309 | 303 | 303 | 3,000 | 3,030 |
| 1996-09-17 | 304 | 304 | 304 | 304 | 7,000 | 3,040 |
| 1996-09-13 | 281 | 284 | 281 | 284 | 12,000 | 2,840 |
| 1996-09-12 | 282 | 285 | 282 | 285 | 6,000 | 2,850 |
| 1996-09-11 | 285 | 290 | 280 | 280 | 38,000 | 2,800 |
| 1996-09-10 | 282 | 285 | 282 | 285 | 5,000 | 2,850 |
| 1996-09-09 | 288 | 288 | 286 | 286 | 4,000 | 2,860 |
| 1996-09-06 | 295 | 295 | 285 | 285 | 6,000 | 2,850 |
| 1996-09-05 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1996-09-04 | 290 | 290 | 285 | 285 | 11,000 | 2,850 |
| 1996-09-03 | 285 | 285 | 280 | 282 | 15,000 | 2,820 |
| 1996-09-02 | 290 | 290 | 285 | 290 | 11,000 | 2,900 |
| 1996-08-29 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1996-08-28 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1996-08-27 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 1996-08-23 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-08-22 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1996-08-21 | 298 | 305 | 298 | 305 | 6,000 | 3,050 |
| 1996-08-20 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1996-08-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-08-16 | 290 | 291 | 290 | 291 | 6,000 | 2,910 |
| 1996-08-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-08-13 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1996-08-12 | 290 | 290 | 280 | 280 | 7,000 | 2,800 |
| 1996-08-09 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1996-08-08 | 300 | 305 | 296 | 296 | 4,000 | 2,960 |
| 1996-08-07 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1996-08-06 | 300 | 300 | 285 | 290 | 16,000 | 2,900 |
| 1996-08-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-08-02 | 305 | 310 | 296 | 310 | 15,000 | 3,100 |
| 1996-07-31 | 301 | 301 | 295 | 295 | 20,000 | 2,950 |
| 1996-07-30 | 306 | 306 | 300 | 300 | 13,000 | 3,000 |
| 1996-07-29 | 310 | 310 | 306 | 306 | 4,000 | 3,060 |
| 1996-07-26 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1996-07-25 | 303 | 304 | 303 | 304 | 3,000 | 3,040 |
| 1996-07-24 | 311 | 311 | 310 | 310 | 9,000 | 3,100 |
| 1996-07-23 | 311 | 311 | 310 | 310 | 25,000 | 3,100 |
| 1996-07-22 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1996-07-19 | 325 | 325 | 320 | 320 | 6,000 | 3,200 |
| 1996-07-18 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1996-07-17 | 320 | 320 | 320 | 320 | 15,000 | 3,200 |
| 1996-07-16 | 320 | 320 | 310 | 310 | 9,000 | 3,100 |
| 1996-07-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1996-07-12 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1996-07-11 | 360 | 363 | 351 | 351 | 52,000 | 3,510 |
| 1996-07-10 | 359 | 360 | 347 | 355 | 66,000 | 3,550 |
| 1996-07-09 | 331 | 345 | 331 | 345 | 33,000 | 3,450 |
| 1996-07-08 | 330 | 334 | 329 | 330 | 29,000 | 3,300 |
| 1996-07-05 | 325 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1996-07-04 | 321 | 325 | 320 | 320 | 8,000 | 3,200 |
| 1996-07-03 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1996-07-02 | 330 | 330 | 317 | 320 | 6,000 | 3,200 |
| 1996-07-01 | 331 | 331 | 320 | 320 | 10,000 | 3,200 |
| 1996-06-28 | 330 | 330 | 325 | 325 | 19,000 | 3,250 |
| 1996-06-27 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1996-06-25 | 325 | 325 | 316 | 316 | 7,000 | 3,160 |
| 1996-06-24 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1996-06-21 | 312 | 325 | 310 | 325 | 22,000 | 3,250 |
| 1996-06-20 | 321 | 321 | 315 | 315 | 19,000 | 3,150 |
| 1996-06-19 | 324 | 324 | 321 | 321 | 2,000 | 3,210 |
| 1996-06-18 | 325 | 326 | 325 | 325 | 5,000 | 3,250 |
| 1996-06-17 | 329 | 330 | 329 | 330 | 8,000 | 3,300 |
| 1996-06-14 | 312 | 325 | 312 | 324 | 24,000 | 3,240 |
| 1996-06-13 | 313 | 313 | 309 | 310 | 40,000 | 3,100 |
| 1996-06-12 | 310 | 315 | 310 | 313 | 21,000 | 3,130 |
| 1996-06-11 | 305 | 310 | 302 | 302 | 9,000 | 3,020 |
| 1996-06-10 | 313 | 316 | 300 | 300 | 29,000 | 3,000 |
| 1996-06-07 | 320 | 321 | 320 | 320 | 16,000 | 3,200 |
| 1996-06-06 | 321 | 321 | 320 | 320 | 9,000 | 3,200 |
| 1996-06-05 | 330 | 330 | 321 | 321 | 6,000 | 3,210 |
| 1996-06-04 | 325 | 330 | 320 | 330 | 6,000 | 3,300 |
| 1996-06-03 | 346 | 346 | 335 | 335 | 9,000 | 3,350 |
| 1996-05-31 | 340 | 345 | 340 | 345 | 7,000 | 3,450 |
| 1996-05-30 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-05-29 | 344 | 344 | 342 | 342 | 4,000 | 3,420 |
| 1996-05-28 | 334 | 342 | 334 | 334 | 9,000 | 3,340 |
| 1996-05-27 | 340 | 340 | 336 | 336 | 10,000 | 3,360 |
| 1996-05-24 | 360 | 360 | 348 | 349 | 9,000 | 3,490 |
| 1996-05-23 | 360 | 360 | 356 | 356 | 14,000 | 3,560 |
| 1996-05-22 | 368 | 370 | 355 | 368 | 39,000 | 3,680 |
| 1996-05-21 | 360 | 369 | 360 | 363 | 34,000 | 3,630 |
| 1996-05-20 | 347 | 360 | 347 | 360 | 23,000 | 3,600 |
| 1996-05-17 | 345 | 346 | 344 | 344 | 12,000 | 3,440 |
| 1996-05-16 | 341 | 350 | 341 | 342 | 20,000 | 3,420 |
| 1996-05-15 | 334 | 343 | 334 | 336 | 18,000 | 3,360 |
| 1996-05-14 | 340 | 342 | 340 | 340 | 10,000 | 3,400 |
| 1996-05-13 | 350 | 350 | 338 | 338 | 8,000 | 3,380 |
| 1996-05-10 | 350 | 350 | 343 | 350 | 25,000 | 3,500 |
| 1996-05-09 | 360 | 360 | 350 | 350 | 15,000 | 3,500 |
| 1996-05-08 | 360 | 360 | 340 | 360 | 32,000 | 3,600 |
| 1996-05-07 | 369 | 369 | 360 | 365 | 27,000 | 3,650 |
| 1996-05-02 | 362 | 369 | 361 | 368 | 21,000 | 3,680 |
| 1996-05-01 | 361 | 370 | 360 | 365 | 28,000 | 3,650 |
| 1996-04-30 | 363 | 369 | 360 | 363 | 36,000 | 3,630 |
| 1996-04-26 | 365 | 367 | 360 | 363 | 31,000 | 3,630 |
| 1996-04-25 | 356 | 360 | 355 | 360 | 36,000 | 3,600 |
| 1996-04-24 | 355 | 366 | 351 | 355 | 24,000 | 3,550 |
| 1996-04-23 | 360 | 360 | 355 | 360 | 50,000 | 3,600 |
| 1996-04-22 | 345 | 355 | 345 | 345 | 25,000 | 3,450 |
| 1996-04-19 | 337 | 350 | 337 | 340 | 26,000 | 3,400 |
| 1996-04-18 | 340 | 343 | 337 | 337 | 21,000 | 3,370 |
| 1996-04-17 | 356 | 356 | 345 | 345 | 40,000 | 3,450 |
| 1996-04-16 | 366 | 366 | 357 | 357 | 60,000 | 3,570 |
| 1996-04-15 | 360 | 376 | 356 | 356 | 167,000 | 3,560 |
| 1996-04-12 | 344 | 344 | 336 | 336 | 40,000 | 3,360 |
| 1996-04-11 | 350 | 350 | 335 | 346 | 73,000 | 3,460 |
| 1996-04-10 | 350 | 360 | 348 | 350 | 164,000 | 3,500 |
| 1996-04-09 | 323 | 332 | 320 | 325 | 122,000 | 3,250 |
| 1996-04-08 | 320 | 325 | 311 | 325 | 46,000 | 3,250 |
| 1996-04-05 | 302 | 310 | 301 | 310 | 23,000 | 3,100 |
| 1996-04-04 | 308 | 308 | 302 | 302 | 8,000 | 3,020 |
| 1996-04-02 | 301 | 310 | 300 | 310 | 18,000 | 3,100 |
| 1996-04-01 | 295 | 305 | 295 | 301 | 16,000 | 3,010 |
| 1996-03-29 | 305 | 305 | 290 | 290 | 12,000 | 2,900 |
| 1996-03-28 | 290 | 310 | 290 | 310 | 24,000 | 3,100 |
| 1996-03-27 | 291 | 291 | 286 | 286 | 10,000 | 2,860 |
| 1996-03-26 | 290 | 295 | 290 | 291 | 6,000 | 2,910 |
| 1996-03-25 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1996-03-22 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 1996-03-21 | 282 | 285 | 282 | 285 | 4,000 | 2,850 |
| 1996-03-19 | 280 | 282 | 280 | 282 | 12,000 | 2,820 |
| 1996-03-18 | 280 | 280 | 276 | 280 | 10,000 | 2,800 |
| 1996-03-15 | 273 | 280 | 273 | 280 | 3,000 | 2,800 |
| 1996-03-14 | 272 | 274 | 272 | 272 | 4,000 | 2,720 |
| 1996-03-13 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1996-03-12 | 264 | 270 | 264 | 270 | 13,000 | 2,700 |
| 1996-03-11 | 261 | 261 | 258 | 260 | 7,000 | 2,600 |
| 1996-03-08 | 280 | 280 | 274 | 276 | 10,000 | 2,760 |
| 1996-03-07 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 1996-03-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1996-03-05 | 282 | 282 | 280 | 280 | 5,000 | 2,800 |
| 1996-03-04 | 286 | 286 | 282 | 282 | 8,000 | 2,820 |
| 1996-02-29 | 287 | 287 | 286 | 286 | 3,000 | 2,860 |
| 1996-02-27 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1996-02-26 | 297 | 297 | 291 | 291 | 12,000 | 2,910 |
| 1996-02-23 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 1996-02-22 | 298 | 298 | 296 | 296 | 12,000 | 2,960 |
| 1996-02-21 | 293 | 293 | 291 | 293 | 7,000 | 2,930 |
| 1996-02-20 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 1996-02-19 | 293 | 298 | 293 | 294 | 5,000 | 2,940 |
| 1996-02-16 | 300 | 300 | 293 | 293 | 14,000 | 2,930 |
| 1996-02-15 | 308 | 308 | 306 | 306 | 4,000 | 3,060 |
| 1996-02-14 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1996-02-13 | 308 | 320 | 308 | 315 | 6,000 | 3,150 |
| 1996-02-09 | 320 | 320 | 308 | 308 | 7,000 | 3,080 |
| 1996-02-08 | 325 | 325 | 321 | 322 | 29,000 | 3,220 |
| 1996-02-07 | 307 | 325 | 307 | 324 | 42,000 | 3,240 |
| 1996-02-06 | 300 | 310 | 300 | 305 | 34,000 | 3,050 |
| 1996-02-05 | 300 | 304 | 300 | 300 | 16,000 | 3,000 |
| 1996-02-02 | 309 | 310 | 301 | 310 | 15,000 | 3,100 |
| 1996-02-01 | 303 | 305 | 300 | 300 | 16,000 | 3,000 |
| 1996-01-31 | 296 | 300 | 295 | 298 | 22,000 | 2,980 |
| 1996-01-30 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1996-01-29 | 291 | 304 | 291 | 295 | 13,000 | 2,950 |
| 1996-01-26 | 299 | 299 | 298 | 299 | 6,000 | 2,990 |
| 1996-01-25 | 285 | 287 | 285 | 285 | 16,000 | 2,850 |
| 1996-01-24 | 288 | 289 | 281 | 285 | 11,000 | 2,850 |
| 1996-01-23 | 295 | 298 | 295 | 295 | 7,000 | 2,950 |
| 1996-01-22 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1996-01-19 | 304 | 304 | 296 | 296 | 13,000 | 2,960 |
| 1996-01-18 | 316 | 320 | 310 | 310 | 20,000 | 3,100 |
| 1996-01-17 | 325 | 330 | 320 | 321 | 68,000 | 3,210 |
| 1996-01-16 | 303 | 330 | 303 | 321 | 58,000 | 3,210 |
| 1996-01-12 | 296 | 300 | 295 | 300 | 33,000 | 3,000 |
| 1996-01-11 | 295 | 299 | 295 | 295 | 11,000 | 2,950 |
| 1996-01-10 | 295 | 298 | 295 | 295 | 18,000 | 2,950 |
| 1996-01-09 | 281 | 299 | 281 | 299 | 7,000 | 2,990 |
| 1996-01-08 | 290 | 290 | 280 | 286 | 21,000 | 2,860 |
| 1996-01-05 | 295 | 300 | 290 | 290 | 27,000 | 2,900 |
| 1996-01-04 | 295 | 300 | 290 | 290 | 6,000 | 2,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
