3010 ポラリス・ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 490 | 540 | 490 | 540 | 30,000 | 5,400 |
| 1999-12-29 | 435 | 500 | 435 | 500 | 82,000 | 5,000 |
| 1999-12-28 | 420 | 440 | 420 | 425 | 70,000 | 4,250 |
| 1999-12-27 | 435 | 438 | 400 | 420 | 34,000 | 4,200 |
| 1999-12-24 | 415 | 440 | 400 | 440 | 53,000 | 4,400 |
| 1999-12-22 | 390 | 430 | 380 | 420 | 25,000 | 4,200 |
| 1999-12-21 | 420 | 420 | 400 | 400 | 25,000 | 4,000 |
| 1999-12-20 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1999-12-17 | 420 | 449 | 420 | 445 | 15,000 | 4,450 |
| 1999-12-16 | 425 | 425 | 396 | 415 | 8,000 | 4,150 |
| 1999-12-15 | 464 | 464 | 430 | 430 | 3,000 | 4,300 |
| 1999-12-14 | 443 | 465 | 430 | 465 | 57,000 | 4,650 |
| 1999-12-13 | 450 | 450 | 435 | 443 | 59,000 | 4,430 |
| 1999-12-10 | 391 | 420 | 385 | 418 | 60,000 | 4,180 |
| 1999-12-09 | 400 | 403 | 380 | 385 | 59,000 | 3,850 |
| 1999-12-08 | 410 | 410 | 403 | 403 | 6,000 | 4,030 |
| 1999-12-07 | 430 | 430 | 416 | 421 | 10,000 | 4,210 |
| 1999-12-06 | 430 | 430 | 425 | 430 | 11,000 | 4,300 |
| 1999-12-03 | 443 | 443 | 421 | 430 | 15,000 | 4,300 |
| 1999-12-02 | 463 | 463 | 443 | 445 | 35,000 | 4,450 |
| 1999-12-01 | 440 | 485 | 439 | 485 | 19,000 | 4,850 |
| 1999-11-30 | 405 | 450 | 405 | 420 | 19,000 | 4,200 |
| 1999-11-29 | 370 | 400 | 348 | 400 | 18,000 | 4,000 |
| 1999-11-26 | 351 | 370 | 334 | 370 | 48,000 | 3,700 |
| 1999-11-25 | 363 | 370 | 348 | 370 | 23,000 | 3,700 |
| 1999-11-24 | 380 | 380 | 360 | 365 | 40,000 | 3,650 |
| 1999-11-22 | 385 | 390 | 375 | 380 | 19,000 | 3,800 |
| 1999-11-19 | 390 | 400 | 390 | 390 | 19,000 | 3,900 |
| 1999-11-18 | 385 | 386 | 380 | 386 | 7,000 | 3,860 |
| 1999-11-17 | 400 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1999-11-16 | 386 | 400 | 381 | 400 | 7,000 | 4,000 |
| 1999-11-15 | 405 | 406 | 380 | 406 | 18,000 | 4,060 |
| 1999-11-12 | 400 | 406 | 385 | 402 | 23,000 | 4,020 |
| 1999-11-11 | 411 | 411 | 400 | 405 | 15,000 | 4,050 |
| 1999-11-10 | 440 | 440 | 406 | 411 | 25,000 | 4,110 |
| 1999-11-09 | 444 | 445 | 425 | 430 | 29,000 | 4,300 |
| 1999-11-08 | 444 | 450 | 444 | 444 | 16,000 | 4,440 |
| 1999-11-05 | 446 | 450 | 444 | 444 | 19,000 | 4,440 |
| 1999-11-04 | 442 | 450 | 440 | 440 | 26,000 | 4,400 |
| 1999-11-02 | 437 | 437 | 437 | 437 | 10,000 | 4,370 |
| 1999-11-01 | 441 | 441 | 428 | 437 | 22,000 | 4,370 |
| 1999-10-29 | 441 | 450 | 440 | 441 | 11,000 | 4,410 |
| 1999-10-28 | 440 | 441 | 440 | 441 | 12,000 | 4,410 |
| 1999-10-27 | 438 | 460 | 430 | 440 | 13,000 | 4,400 |
| 1999-10-26 | 440 | 460 | 440 | 440 | 12,000 | 4,400 |
| 1999-10-25 | 461 | 461 | 435 | 438 | 23,000 | 4,380 |
| 1999-10-22 | 470 | 470 | 450 | 470 | 9,000 | 4,700 |
| 1999-10-21 | 500 | 500 | 450 | 480 | 16,000 | 4,800 |
| 1999-10-20 | 500 | 500 | 485 | 500 | 11,000 | 5,000 |
| 1999-10-19 | 500 | 510 | 480 | 495 | 15,000 | 4,950 |
| 1999-10-18 | 510 | 511 | 490 | 490 | 15,000 | 4,900 |
| 1999-10-15 | 550 | 570 | 540 | 540 | 42,000 | 5,400 |
| 1999-10-14 | 490 | 555 | 490 | 555 | 37,000 | 5,550 |
| 1999-10-13 | 500 | 500 | 490 | 490 | 13,000 | 4,900 |
| 1999-10-12 | 550 | 575 | 532 | 550 | 54,000 | 5,500 |
| 1999-10-08 | 471 | 536 | 471 | 536 | 64,000 | 5,360 |
| 1999-10-07 | 410 | 455 | 402 | 455 | 52,000 | 4,550 |
| 1999-10-06 | 410 | 429 | 405 | 410 | 12,000 | 4,100 |
| 1999-10-05 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1999-10-04 | 435 | 440 | 430 | 430 | 10,000 | 4,300 |
| 1999-10-01 | 448 | 450 | 448 | 450 | 4,000 | 4,500 |
| 1999-09-30 | 447 | 455 | 441 | 448 | 23,000 | 4,480 |
| 1999-09-29 | 451 | 465 | 445 | 445 | 19,000 | 4,450 |
| 1999-09-28 | 451 | 461 | 451 | 461 | 9,000 | 4,610 |
| 1999-09-27 | 500 | 500 | 465 | 465 | 5,000 | 4,650 |
| 1999-09-24 | 470 | 500 | 450 | 500 | 10,000 | 5,000 |
| 1999-09-22 | 501 | 520 | 490 | 500 | 53,000 | 5,000 |
| 1999-09-21 | 510 | 530 | 510 | 515 | 19,000 | 5,150 |
| 1999-09-20 | 530 | 530 | 510 | 510 | 10,000 | 5,100 |
| 1999-09-17 | 570 | 570 | 525 | 570 | 12,000 | 5,700 |
| 1999-09-16 | 580 | 583 | 540 | 570 | 17,000 | 5,700 |
| 1999-09-14 | 585 | 585 | 575 | 585 | 8,000 | 5,850 |
| 1999-09-13 | 599 | 599 | 577 | 585 | 28,000 | 5,850 |
| 1999-09-10 | 595 | 620 | 575 | 575 | 122,000 | 5,750 |
| 1999-09-09 | 531 | 590 | 520 | 590 | 43,000 | 5,900 |
| 1999-09-08 | 531 | 545 | 510 | 545 | 27,000 | 5,450 |
| 1999-09-07 | 543 | 565 | 541 | 555 | 21,000 | 5,550 |
| 1999-09-06 | 575 | 575 | 540 | 555 | 15,000 | 5,550 |
| 1999-09-03 | 566 | 575 | 510 | 565 | 25,000 | 5,650 |
| 1999-09-02 | 560 | 575 | 550 | 565 | 29,000 | 5,650 |
| 1999-09-01 | 575 | 580 | 550 | 575 | 23,000 | 5,750 |
| 1999-08-31 | 580 | 585 | 545 | 585 | 44,000 | 5,850 |
| 1999-08-30 | 600 | 600 | 581 | 581 | 26,000 | 5,810 |
| 1999-08-27 | 590 | 620 | 570 | 600 | 81,000 | 6,000 |
| 1999-08-26 | 520 | 600 | 520 | 600 | 46,000 | 6,000 |
| 1999-08-25 | 491 | 520 | 481 | 500 | 46,000 | 5,000 |
| 1999-08-24 | 497 | 497 | 496 | 496 | 23,000 | 4,960 |
| 1999-08-23 | 513 | 513 | 481 | 485 | 14,000 | 4,850 |
| 1999-08-20 | 500 | 510 | 490 | 493 | 22,000 | 4,930 |
| 1999-08-19 | 520 | 530 | 515 | 515 | 9,000 | 5,150 |
| 1999-08-18 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1999-08-17 | 572 | 572 | 540 | 540 | 8,000 | 5,400 |
| 1999-08-16 | 570 | 570 | 550 | 570 | 8,000 | 5,700 |
| 1999-08-13 | 550 | 573 | 550 | 573 | 7,000 | 5,730 |
| 1999-08-12 | 575 | 575 | 555 | 573 | 23,000 | 5,730 |
| 1999-08-11 | 530 | 580 | 500 | 575 | 29,000 | 5,750 |
| 1999-08-10 | 500 | 520 | 490 | 520 | 16,000 | 5,200 |
| 1999-08-09 | 500 | 520 | 485 | 520 | 15,000 | 5,200 |
| 1999-08-06 | 501 | 523 | 490 | 520 | 42,000 | 5,200 |
| 1999-08-05 | 530 | 551 | 501 | 511 | 60,000 | 5,110 |
| 1999-08-04 | 569 | 569 | 520 | 530 | 27,000 | 5,300 |
| 1999-08-03 | 572 | 579 | 525 | 579 | 45,000 | 5,790 |
| 1999-08-02 | 550 | 580 | 550 | 570 | 25,000 | 5,700 |
| 1999-07-30 | 550 | 590 | 541 | 580 | 40,000 | 5,800 |
| 1999-07-29 | 590 | 600 | 550 | 570 | 30,000 | 5,700 |
| 1999-07-28 | 580 | 610 | 551 | 591 | 43,000 | 5,910 |
| 1999-07-27 | 629 | 629 | 590 | 595 | 52,000 | 5,950 |
| 1999-07-26 | 661 | 661 | 620 | 630 | 57,000 | 6,300 |
| 1999-07-23 | 569 | 659 | 552 | 640 | 77,000 | 6,400 |
| 1999-07-22 | 569 | 583 | 532 | 559 | 107,000 | 5,590 |
| 1999-07-21 | 585 | 610 | 560 | 599 | 146,000 | 5,990 |
| 1999-07-19 | 640 | 670 | 631 | 635 | 86,000 | 6,350 |
| 1999-07-16 | 670 | 700 | 650 | 680 | 318,000 | 6,800 |
| 1999-07-15 | 540 | 630 | 540 | 630 | 320,000 | 6,300 |
| 1999-07-14 | 481 | 530 | 475 | 530 | 185,000 | 5,300 |
| 1999-07-13 | 479 | 480 | 465 | 480 | 119,000 | 4,800 |
| 1999-07-12 | 468 | 498 | 463 | 479 | 221,000 | 4,790 |
| 1999-07-09 | 400 | 459 | 400 | 458 | 318,000 | 4,580 |
| 1999-07-08 | 379 | 399 | 370 | 399 | 31,000 | 3,990 |
| 1999-07-07 | 375 | 380 | 357 | 380 | 42,000 | 3,800 |
| 1999-07-06 | 379 | 379 | 357 | 370 | 30,000 | 3,700 |
| 1999-07-05 | 380 | 395 | 376 | 380 | 33,000 | 3,800 |
| 1999-07-02 | 386 | 396 | 375 | 390 | 40,000 | 3,900 |
| 1999-07-01 | 397 | 397 | 366 | 390 | 57,000 | 3,900 |
| 1999-06-30 | 428 | 428 | 385 | 399 | 73,000 | 3,990 |
| 1999-06-29 | 410 | 448 | 405 | 415 | 226,000 | 4,150 |
| 1999-06-28 | 380 | 400 | 370 | 400 | 173,000 | 4,000 |
| 1999-06-25 | 350 | 385 | 349 | 380 | 103,000 | 3,800 |
| 1999-06-24 | 345 | 360 | 335 | 360 | 62,000 | 3,600 |
| 1999-06-23 | 345 | 355 | 345 | 350 | 39,000 | 3,500 |
| 1999-06-22 | 379 | 379 | 360 | 370 | 41,000 | 3,700 |
| 1999-06-21 | 390 | 390 | 370 | 385 | 95,000 | 3,850 |
| 1999-06-18 | 378 | 380 | 370 | 380 | 139,000 | 3,800 |
| 1999-06-17 | 360 | 373 | 351 | 373 | 69,000 | 3,730 |
| 1999-06-16 | 325 | 355 | 325 | 355 | 97,000 | 3,550 |
| 1999-06-15 | 325 | 335 | 324 | 330 | 58,000 | 3,300 |
| 1999-06-14 | 310 | 355 | 310 | 340 | 59,000 | 3,400 |
| 1999-06-11 | 310 | 312 | 295 | 312 | 227,000 | 3,120 |
| 1999-06-10 | 340 | 340 | 315 | 320 | 206,000 | 3,200 |
| 1999-06-09 | 347 | 355 | 333 | 352 | 199,000 | 3,520 |
| 1999-06-08 | 376 | 376 | 361 | 372 | 173,000 | 3,720 |
| 1999-06-07 | 374 | 380 | 372 | 380 | 130,000 | 3,800 |
| 1999-06-04 | 360 | 385 | 360 | 370 | 306,000 | 3,700 |
| 1999-06-03 | 355 | 368 | 340 | 367 | 221,000 | 3,670 |
| 1999-06-02 | 322 | 360 | 315 | 356 | 287,000 | 3,560 |
| 1999-06-01 | 300 | 315 | 292 | 315 | 242,000 | 3,150 |
| 1999-05-31 | 290 | 310 | 290 | 300 | 176,000 | 3,000 |
| 1999-05-28 | 255 | 286 | 250 | 285 | 159,000 | 2,850 |
| 1999-05-27 | 258 | 263 | 250 | 260 | 112,000 | 2,600 |
| 1999-05-26 | 257 | 268 | 250 | 268 | 156,000 | 2,680 |
| 1999-05-25 | 274 | 298 | 259 | 270 | 249,000 | 2,700 |
| 1999-05-24 | 245 | 283 | 240 | 280 | 350,000 | 2,800 |
| 1999-05-21 | 205 | 240 | 205 | 240 | 269,000 | 2,400 |
| 1999-05-20 | 190 | 195 | 180 | 190 | 58,000 | 1,900 |
| 1999-05-19 | 190 | 196 | 190 | 191 | 15,000 | 1,910 |
| 1999-05-18 | 200 | 200 | 191 | 198 | 31,000 | 1,980 |
| 1999-05-17 | 200 | 200 | 192 | 200 | 38,000 | 2,000 |
| 1999-05-14 | 200 | 200 | 192 | 200 | 47,000 | 2,000 |
| 1999-05-13 | 190 | 200 | 189 | 200 | 43,000 | 2,000 |
| 1999-05-12 | 183 | 193 | 183 | 191 | 25,000 | 1,910 |
| 1999-05-11 | 190 | 193 | 187 | 193 | 47,000 | 1,930 |
| 1999-05-10 | 209 | 210 | 192 | 195 | 49,000 | 1,950 |
| 1999-05-07 | 182 | 209 | 182 | 209 | 181,000 | 2,090 |
| 1999-05-06 | 176 | 185 | 160 | 185 | 80,000 | 1,850 |
| 1999-04-30 | 142 | 180 | 141 | 180 | 56,000 | 1,800 |
| 1999-04-28 | 138 | 140 | 135 | 140 | 41,000 | 1,400 |
| 1999-04-27 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1999-04-26 | 130 | 130 | 130 | 130 | 21,000 | 1,300 |
| 1999-04-23 | 128 | 130 | 126 | 130 | 17,000 | 1,300 |
| 1999-04-21 | 130 | 134 | 124 | 130 | 35,000 | 1,300 |
| 1999-04-20 | 134 | 135 | 130 | 135 | 21,000 | 1,350 |
| 1999-04-19 | 129 | 132 | 129 | 130 | 40,000 | 1,300 |
| 1999-04-16 | 134 | 134 | 129 | 129 | 43,000 | 1,290 |
| 1999-04-15 | 130 | 135 | 128 | 135 | 67,000 | 1,350 |
| 1999-04-14 | 134 | 134 | 127 | 127 | 36,000 | 1,270 |
| 1999-04-13 | 131 | 133 | 130 | 130 | 21,000 | 1,300 |
| 1999-04-12 | 140 | 140 | 133 | 133 | 13,000 | 1,330 |
| 1999-04-09 | 139 | 140 | 132 | 135 | 81,000 | 1,350 |
| 1999-04-08 | 142 | 150 | 139 | 144 | 65,000 | 1,440 |
| 1999-04-07 | 126 | 144 | 125 | 144 | 67,000 | 1,440 |
| 1999-04-06 | 115 | 125 | 115 | 125 | 26,000 | 1,250 |
| 1999-04-05 | 108 | 120 | 108 | 120 | 22,000 | 1,200 |
| 1999-04-02 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 1999-04-01 | 105 | 111 | 105 | 107 | 14,000 | 1,070 |
| 1999-03-31 | 107 | 110 | 103 | 104 | 28,000 | 1,040 |
| 1999-03-30 | 100 | 108 | 100 | 107 | 26,000 | 1,070 |
| 1999-03-29 | 100 | 104 | 100 | 100 | 10,000 | 1,000 |
| 1999-03-26 | 104 | 104 | 101 | 101 | 3,000 | 1,010 |
| 1999-03-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-03-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-03-23 | 104 | 104 | 100 | 104 | 6,000 | 1,040 |
| 1999-03-19 | 103 | 105 | 103 | 103 | 11,000 | 1,030 |
| 1999-03-18 | 105 | 107 | 103 | 103 | 23,000 | 1,030 |
| 1999-03-17 | 104 | 108 | 104 | 107 | 9,000 | 1,070 |
| 1999-03-16 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 1999-03-15 | 95 | 96 | 95 | 96 | 10,000 | 960 |
| 1999-03-12 | 94 | 95 | 94 | 95 | 11,000 | 950 |
| 1999-03-11 | 88 | 95 | 88 | 94 | 5,000 | 940 |
| 1999-03-10 | 85 | 90 | 85 | 90 | 5,000 | 900 |
| 1999-03-09 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 1999-03-05 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 1999-03-03 | 91 | 92 | 90 | 90 | 7,000 | 900 |
| 1999-03-02 | 95 | 95 | 91 | 91 | 11,000 | 910 |
| 1999-03-01 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 1999-02-26 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 1999-02-25 | 80 | 85 | 80 | 85 | 12,000 | 850 |
| 1999-02-24 | 81 | 81 | 80 | 80 | 10,000 | 800 |
| 1999-02-23 | 80 | 83 | 80 | 81 | 7,000 | 810 |
| 1999-02-22 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 1999-02-19 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 1999-02-18 | 81 | 82 | 81 | 81 | 5,000 | 810 |
| 1999-02-17 | 86 | 86 | 85 | 85 | 18,000 | 850 |
| 1999-02-16 | 66 | 86 | 66 | 86 | 24,000 | 860 |
| 1999-02-15 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 1999-02-09 | 90 | 90 | 85 | 85 | 4,000 | 850 |
| 1999-02-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-02-05 | 86 | 88 | 86 | 88 | 11,000 | 880 |
| 1999-02-04 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1999-02-03 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1999-02-02 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 1999-01-29 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 1999-01-28 | 95 | 98 | 91 | 91 | 12,000 | 910 |
| 1999-01-21 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 1999-01-20 | 95 | 95 | 95 | 95 | 13,000 | 950 |
| 1999-01-19 | 98 | 98 | 98 | 98 | 12,000 | 980 |
| 1999-01-14 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1999-01-13 | 100 | 100 | 98 | 98 | 24,000 | 980 |
| 1999-01-11 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1999-01-08 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 1999-01-06 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 1999-01-05 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
