3010 ポラリス・ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 169 | 180 | 167 | 178 | 97,000 | 1,780 |
| 2000-12-28 | 167 | 170 | 167 | 169 | 33,000 | 1,690 |
| 2000-12-27 | 164 | 169 | 161 | 169 | 37,000 | 1,690 |
| 2000-12-26 | 165 | 165 | 162 | 164 | 41,000 | 1,640 |
| 2000-12-25 | 166 | 168 | 165 | 165 | 51,000 | 1,650 |
| 2000-12-22 | 164 | 165 | 162 | 165 | 57,000 | 1,650 |
| 2000-12-21 | 165 | 169 | 165 | 165 | 77,000 | 1,650 |
| 2000-12-20 | 165 | 166 | 165 | 166 | 84,000 | 1,660 |
| 2000-12-19 | 168 | 169 | 166 | 166 | 36,000 | 1,660 |
| 2000-12-18 | 169 | 169 | 165 | 168 | 43,000 | 1,680 |
| 2000-12-15 | 167 | 170 | 166 | 167 | 82,000 | 1,670 |
| 2000-12-14 | 168 | 169 | 166 | 166 | 25,000 | 1,660 |
| 2000-12-13 | 166 | 170 | 166 | 168 | 39,000 | 1,680 |
| 2000-12-12 | 164 | 170 | 164 | 165 | 81,000 | 1,650 |
| 2000-12-11 | 165 | 168 | 163 | 163 | 40,000 | 1,630 |
| 2000-12-08 | 165 | 169 | 165 | 166 | 53,000 | 1,660 |
| 2000-12-07 | 166 | 169 | 164 | 164 | 36,000 | 1,640 |
| 2000-12-06 | 169 | 170 | 160 | 164 | 65,000 | 1,640 |
| 2000-12-05 | 146 | 170 | 146 | 170 | 88,000 | 1,700 |
| 2000-12-04 | 153 | 153 | 148 | 150 | 104,000 | 1,500 |
| 2000-12-01 | 152 | 154 | 152 | 152 | 35,000 | 1,520 |
| 2000-11-30 | 160 | 160 | 153 | 153 | 23,000 | 1,530 |
| 2000-11-29 | 155 | 160 | 153 | 160 | 22,000 | 1,600 |
| 2000-11-28 | 153 | 158 | 150 | 154 | 41,000 | 1,540 |
| 2000-11-27 | 153 | 160 | 151 | 153 | 46,000 | 1,530 |
| 2000-11-24 | 164 | 164 | 150 | 163 | 123,000 | 1,630 |
| 2000-11-22 | 170 | 178 | 161 | 161 | 85,000 | 1,610 |
| 2000-11-21 | 170 | 179 | 170 | 170 | 41,000 | 1,700 |
| 2000-11-20 | 166 | 167 | 161 | 164 | 48,000 | 1,640 |
| 2000-11-17 | 184 | 184 | 158 | 165 | 102,000 | 1,650 |
| 2000-11-16 | 162 | 190 | 162 | 180 | 177,000 | 1,800 |
| 2000-11-15 | 161 | 161 | 160 | 160 | 73,000 | 1,600 |
| 2000-11-14 | 160 | 170 | 157 | 160 | 72,000 | 1,600 |
| 2000-11-13 | 169 | 170 | 160 | 160 | 22,000 | 1,600 |
| 2000-11-10 | 163 | 169 | 158 | 169 | 22,000 | 1,690 |
| 2000-11-09 | 158 | 164 | 158 | 164 | 34,000 | 1,640 |
| 2000-11-08 | 175 | 175 | 167 | 168 | 33,000 | 1,680 |
| 2000-11-07 | 171 | 178 | 165 | 167 | 41,000 | 1,670 |
| 2000-11-06 | 151 | 175 | 151 | 170 | 86,000 | 1,700 |
| 2000-11-02 | 165 | 166 | 160 | 160 | 30,000 | 1,600 |
| 2000-11-01 | 160 | 170 | 145 | 170 | 107,000 | 1,700 |
| 2000-10-31 | 172 | 176 | 151 | 160 | 130,000 | 1,600 |
| 2000-10-30 | 180 | 181 | 170 | 170 | 152,000 | 1,700 |
| 2000-10-27 | 176 | 187 | 176 | 180 | 144,000 | 1,800 |
| 2000-10-26 | 172 | 182 | 170 | 177 | 225,000 | 1,770 |
| 2000-10-25 | 195 | 198 | 182 | 182 | 426,000 | 1,820 |
| 2000-10-24 | 166 | 182 | 166 | 180 | 378,000 | 1,800 |
| 2000-10-23 | 158 | 167 | 152 | 165 | 136,000 | 1,650 |
| 2000-10-20 | 150 | 168 | 150 | 153 | 135,000 | 1,530 |
| 2000-10-19 | 151 | 161 | 146 | 148 | 205,000 | 1,480 |
| 2000-10-18 | 160 | 183 | 135 | 156 | 563,000 | 1,560 |
| 2000-10-17 | 138 | 158 | 138 | 155 | 354,000 | 1,550 |
| 2000-10-16 | 128 | 136 | 128 | 135 | 111,000 | 1,350 |
| 2000-10-13 | 123 | 128 | 122 | 126 | 93,000 | 1,260 |
| 2000-10-12 | 122 | 130 | 122 | 129 | 81,000 | 1,290 |
| 2000-10-11 | 120 | 130 | 120 | 130 | 195,000 | 1,300 |
| 2000-10-10 | 128 | 130 | 125 | 125 | 167,000 | 1,250 |
| 2000-10-06 | 131 | 136 | 131 | 132 | 92,000 | 1,320 |
| 2000-10-05 | 135 | 135 | 130 | 131 | 130,000 | 1,310 |
| 2000-10-04 | 142 | 143 | 135 | 138 | 125,000 | 1,380 |
| 2000-10-03 | 149 | 150 | 134 | 143 | 202,000 | 1,430 |
| 2000-10-02 | 144 | 145 | 132 | 134 | 142,000 | 1,340 |
| 2000-09-29 | 147 | 159 | 130 | 132 | 475,000 | 1,320 |
| 2000-09-28 | 115 | 155 | 115 | 146 | 441,000 | 1,460 |
| 2000-09-27 | 120 | 127 | 115 | 120 | 348,000 | 1,200 |
| 2000-09-26 | 140 | 147 | 122 | 129 | 290,000 | 1,290 |
| 2000-09-25 | 145 | 150 | 145 | 145 | 239,000 | 1,450 |
| 2000-09-22 | 138 | 159 | 138 | 155 | 589,000 | 1,550 |
| 2000-09-21 | 154 | 159 | 141 | 148 | 672,000 | 1,480 |
| 2000-09-20 | 177 | 185 | 160 | 169 | 439,000 | 1,690 |
| 2000-09-19 | 172 | 215 | 170 | 182 | 520,000 | 1,820 |
| 2000-09-18 | 238 | 238 | 175 | 187 | 1,282,000 | 1,870 |
| 2000-09-14 | 197 | 240 | 195 | 238 | 1,816,000 | 2,380 |
| 2000-09-13 | 148 | 193 | 144 | 192 | 1,074,000 | 1,920 |
| 2000-09-12 | 118 | 145 | 100 | 143 | 1,009,000 | 1,430 |
| 2000-09-11 | 155 | 155 | 116 | 118 | 680,000 | 1,180 |
| 2000-09-08 | 164 | 165 | 155 | 155 | 212,000 | 1,550 |
| 2000-09-07 | 168 | 170 | 158 | 160 | 376,000 | 1,600 |
| 2000-09-06 | 194 | 195 | 157 | 157 | 512,000 | 1,570 |
| 2000-09-05 | 200 | 215 | 175 | 191 | 1,952,000 | 1,910 |
| 2000-08-28 | 770 | 770 | 750 | 750 | 4,000 | 7,500 |
| 2000-08-25 | 780 | 790 | 740 | 770 | 33,000 | 7,700 |
| 2000-08-24 | 680 | 750 | 680 | 750 | 51,000 | 7,500 |
| 2000-08-23 | 662 | 670 | 657 | 670 | 16,000 | 6,700 |
| 2000-08-22 | 660 | 675 | 655 | 660 | 33,000 | 6,600 |
| 2000-08-21 | 690 | 690 | 660 | 660 | 9,000 | 6,600 |
| 2000-08-18 | 685 | 690 | 684 | 690 | 8,000 | 6,900 |
| 2000-08-17 | 662 | 690 | 662 | 690 | 11,000 | 6,900 |
| 2000-08-16 | 690 | 692 | 670 | 692 | 23,000 | 6,920 |
| 2000-08-15 | 698 | 698 | 680 | 695 | 21,000 | 6,950 |
| 2000-08-14 | 680 | 690 | 670 | 690 | 9,000 | 6,900 |
| 2000-08-11 | 639 | 698 | 630 | 698 | 30,000 | 6,980 |
| 2000-08-10 | 678 | 678 | 640 | 640 | 27,000 | 6,400 |
| 2000-08-09 | 699 | 700 | 660 | 680 | 11,000 | 6,800 |
| 2000-08-08 | 700 | 710 | 670 | 680 | 14,000 | 6,800 |
| 2000-08-07 | 700 | 700 | 672 | 690 | 25,000 | 6,900 |
| 2000-08-04 | 740 | 740 | 700 | 700 | 18,000 | 7,000 |
| 2000-08-03 | 747 | 760 | 730 | 750 | 35,000 | 7,500 |
| 2000-08-02 | 780 | 780 | 740 | 777 | 14,000 | 7,770 |
| 2000-08-01 | 749 | 778 | 749 | 776 | 8,000 | 7,760 |
| 2000-07-31 | 740 | 750 | 730 | 750 | 13,000 | 7,500 |
| 2000-07-28 | 800 | 810 | 790 | 800 | 30,000 | 8,000 |
| 2000-07-27 | 818 | 818 | 790 | 800 | 19,000 | 8,000 |
| 2000-07-26 | 790 | 825 | 790 | 819 | 46,000 | 8,190 |
| 2000-07-25 | 770 | 790 | 750 | 790 | 14,000 | 7,900 |
| 2000-07-24 | 778 | 790 | 750 | 780 | 22,000 | 7,800 |
| 2000-07-21 | 790 | 798 | 780 | 798 | 29,000 | 7,980 |
| 2000-07-19 | 796 | 796 | 770 | 795 | 19,000 | 7,950 |
| 2000-07-18 | 780 | 805 | 760 | 805 | 27,000 | 8,050 |
| 2000-07-17 | 802 | 804 | 780 | 780 | 16,000 | 7,800 |
| 2000-07-14 | 800 | 805 | 770 | 805 | 18,000 | 8,050 |
| 2000-07-13 | 815 | 815 | 790 | 800 | 16,000 | 8,000 |
| 2000-07-12 | 833 | 840 | 805 | 825 | 28,000 | 8,250 |
| 2000-07-11 | 822 | 840 | 789 | 835 | 61,000 | 8,350 |
| 2000-07-10 | 767 | 830 | 764 | 812 | 47,000 | 8,120 |
| 2000-07-07 | 680 | 768 | 660 | 768 | 34,000 | 7,680 |
| 2000-07-06 | 700 | 700 | 660 | 700 | 26,000 | 7,000 |
| 2000-07-05 | 730 | 730 | 660 | 700 | 30,000 | 7,000 |
| 2000-07-04 | 770 | 770 | 740 | 740 | 15,000 | 7,400 |
| 2000-07-03 | 800 | 800 | 726 | 779 | 35,000 | 7,790 |
| 2000-06-30 | 811 | 811 | 798 | 800 | 43,000 | 8,000 |
| 2000-06-29 | 850 | 850 | 800 | 800 | 80,000 | 8,000 |
| 2000-06-28 | 800 | 845 | 799 | 840 | 80,000 | 8,400 |
| 2000-06-27 | 735 | 800 | 735 | 799 | 51,000 | 7,990 |
| 2000-06-26 | 805 | 815 | 735 | 750 | 80,000 | 7,500 |
| 2000-06-23 | 700 | 790 | 700 | 785 | 145,000 | 7,850 |
| 2000-06-22 | 615 | 690 | 610 | 690 | 49,000 | 6,900 |
| 2000-06-21 | 581 | 610 | 581 | 610 | 18,000 | 6,100 |
| 2000-06-20 | 609 | 610 | 609 | 610 | 9,000 | 6,100 |
| 2000-06-19 | 610 | 620 | 600 | 609 | 20,000 | 6,090 |
| 2000-06-16 | 589 | 600 | 561 | 600 | 15,000 | 6,000 |
| 2000-06-15 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 2000-06-14 | 600 | 600 | 580 | 595 | 7,000 | 5,950 |
| 2000-06-13 | 589 | 600 | 589 | 600 | 14,000 | 6,000 |
| 2000-06-12 | 600 | 610 | 580 | 609 | 14,000 | 6,090 |
| 2000-06-09 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2000-06-08 | 610 | 620 | 600 | 600 | 9,000 | 6,000 |
| 2000-06-07 | 620 | 620 | 610 | 610 | 13,000 | 6,100 |
| 2000-06-06 | 600 | 620 | 600 | 620 | 9,000 | 6,200 |
| 2000-06-05 | 611 | 640 | 600 | 630 | 32,000 | 6,300 |
| 2000-06-02 | 610 | 610 | 590 | 610 | 26,000 | 6,100 |
| 2000-06-01 | 585 | 610 | 585 | 609 | 18,000 | 6,090 |
| 2000-05-31 | 600 | 600 | 575 | 575 | 16,000 | 5,750 |
| 2000-05-30 | 610 | 610 | 590 | 600 | 12,000 | 6,000 |
| 2000-05-29 | 570 | 605 | 570 | 605 | 16,000 | 6,050 |
| 2000-05-26 | 634 | 634 | 540 | 580 | 46,000 | 5,800 |
| 2000-05-25 | 570 | 640 | 570 | 640 | 22,000 | 6,400 |
| 2000-05-24 | 571 | 577 | 540 | 570 | 23,000 | 5,700 |
| 2000-05-23 | 595 | 600 | 555 | 580 | 35,000 | 5,800 |
| 2000-05-22 | 648 | 648 | 610 | 610 | 27,000 | 6,100 |
| 2000-05-19 | 650 | 650 | 620 | 649 | 19,000 | 6,490 |
| 2000-05-18 | 660 | 670 | 630 | 630 | 14,000 | 6,300 |
| 2000-05-17 | 700 | 710 | 690 | 700 | 21,000 | 7,000 |
| 2000-05-16 | 679 | 710 | 679 | 700 | 41,000 | 7,000 |
| 2000-05-15 | 699 | 700 | 651 | 679 | 31,000 | 6,790 |
| 2000-05-12 | 750 | 750 | 700 | 709 | 39,000 | 7,090 |
| 2000-05-11 | 765 | 765 | 700 | 740 | 36,000 | 7,400 |
| 2000-05-10 | 805 | 805 | 765 | 780 | 33,000 | 7,800 |
| 2000-05-09 | 815 | 850 | 746 | 795 | 116,000 | 7,950 |
| 2000-05-08 | 720 | 800 | 710 | 795 | 165,000 | 7,950 |
| 2000-05-02 | 645 | 700 | 640 | 700 | 108,000 | 7,000 |
| 2000-05-01 | 601 | 625 | 600 | 625 | 49,000 | 6,250 |
| 2000-04-28 | 539 | 605 | 539 | 599 | 69,000 | 5,990 |
| 2000-04-27 | 570 | 570 | 524 | 524 | 29,000 | 5,240 |
| 2000-04-26 | 602 | 615 | 580 | 580 | 29,000 | 5,800 |
| 2000-04-25 | 649 | 650 | 600 | 620 | 47,000 | 6,200 |
| 2000-04-24 | 619 | 679 | 619 | 665 | 143,000 | 6,650 |
| 2000-04-21 | 510 | 579 | 510 | 579 | 93,000 | 5,790 |
| 2000-04-20 | 475 | 500 | 450 | 499 | 88,000 | 4,990 |
| 2000-04-19 | 462 | 473 | 450 | 470 | 155,000 | 4,700 |
| 2000-04-18 | 580 | 580 | 460 | 460 | 108,000 | 4,600 |
| 2000-04-17 | 540 | 540 | 540 | 540 | 21,000 | 5,400 |
| 2000-04-14 | 630 | 650 | 600 | 640 | 43,000 | 6,400 |
| 2000-04-13 | 690 | 690 | 635 | 650 | 19,000 | 6,500 |
| 2000-04-12 | 690 | 690 | 670 | 689 | 36,000 | 6,890 |
| 2000-04-11 | 725 | 725 | 690 | 690 | 40,000 | 6,900 |
| 2000-04-10 | 690 | 732 | 680 | 732 | 32,000 | 7,320 |
| 2000-04-07 | 670 | 690 | 650 | 680 | 66,000 | 6,800 |
| 2000-04-06 | 611 | 690 | 611 | 670 | 102,000 | 6,700 |
| 2000-04-05 | 770 | 770 | 681 | 681 | 34,000 | 6,810 |
| 2000-04-04 | 880 | 880 | 780 | 781 | 28,000 | 7,810 |
| 2000-04-03 | 900 | 900 | 870 | 880 | 12,000 | 8,800 |
| 2000-03-31 | 889 | 900 | 869 | 900 | 15,000 | 9,000 |
| 2000-03-30 | 920 | 920 | 879 | 910 | 14,000 | 9,100 |
| 2000-03-29 | 930 | 930 | 900 | 920 | 6,000 | 9,200 |
| 2000-03-28 | 890 | 950 | 880 | 930 | 21,000 | 9,300 |
| 2000-03-27 | 890 | 890 | 840 | 890 | 43,000 | 8,900 |
| 2000-03-24 | 920 | 940 | 871 | 920 | 63,000 | 9,200 |
| 2000-03-23 | 981 | 1,010 | 920 | 920 | 30,000 | 9,200 |
| 2000-03-22 | 1,000 | 1,000 | 970 | 970 | 22,000 | 9,700 |
| 2000-03-21 | 1,031 | 1,040 | 970 | 970 | 24,000 | 9,700 |
| 2000-03-17 | 1,030 | 1,050 | 1,000 | 1,010 | 36,000 | 10,100 |
| 2000-03-16 | 1,090 | 1,100 | 1,050 | 1,050 | 34,000 | 10,500 |
| 2000-03-15 | 1,049 | 1,090 | 1,049 | 1,080 | 31,000 | 10,800 |
| 2000-03-14 | 1,080 | 1,100 | 1,030 | 1,050 | 47,000 | 10,500 |
| 2000-03-13 | 1,109 | 1,120 | 1,020 | 1,070 | 115,000 | 10,700 |
| 2000-03-10 | 1,150 | 1,150 | 1,050 | 1,050 | 34,000 | 10,500 |
| 2000-03-09 | 1,150 | 1,150 | 1,080 | 1,140 | 22,000 | 11,400 |
| 2000-03-08 | 1,150 | 1,150 | 1,060 | 1,150 | 27,000 | 11,500 |
| 2000-03-07 | 1,120 | 1,120 | 1,080 | 1,120 | 35,000 | 11,200 |
| 2000-03-06 | 1,100 | 1,240 | 1,060 | 1,080 | 89,000 | 10,800 |
| 2000-03-03 | 1,110 | 1,110 | 1,010 | 1,050 | 41,000 | 10,500 |
| 2000-03-02 | 1,180 | 1,180 | 1,100 | 1,100 | 28,000 | 11,000 |
| 2000-03-01 | 1,200 | 1,230 | 1,150 | 1,160 | 50,000 | 11,600 |
| 2000-02-29 | 1,150 | 1,180 | 1,100 | 1,150 | 60,000 | 11,500 |
| 2000-02-28 | 1,200 | 1,240 | 1,100 | 1,150 | 102,000 | 11,500 |
| 2000-02-25 | 1,140 | 1,200 | 1,120 | 1,200 | 96,000 | 12,000 |
| 2000-02-24 | 930 | 1,000 | 920 | 1,000 | 84,000 | 10,000 |
| 2000-02-23 | 862 | 930 | 862 | 900 | 78,000 | 9,000 |
| 2000-02-22 | 940 | 960 | 851 | 851 | 61,000 | 8,510 |
| 2000-02-21 | 920 | 940 | 880 | 940 | 112,000 | 9,400 |
| 2000-02-18 | 1,007 | 1,008 | 963 | 980 | 139,000 | 9,800 |
| 2000-02-17 | 1,100 | 1,125 | 1,020 | 1,050 | 117,000 | 10,500 |
| 2000-02-16 | 1,301 | 1,301 | 1,050 | 1,150 | 162,000 | 11,500 |
| 2000-02-15 | 1,070 | 1,250 | 1,070 | 1,250 | 250,000 | 12,500 |
| 2000-02-14 | 1,048 | 1,070 | 1,028 | 1,050 | 190,000 | 10,500 |
| 2000-02-10 | 929 | 1,000 | 900 | 988 | 208,000 | 9,880 |
| 2000-02-09 | 875 | 920 | 873 | 909 | 132,000 | 9,090 |
| 2000-02-08 | 800 | 900 | 795 | 873 | 212,000 | 8,730 |
| 2000-02-07 | 770 | 800 | 751 | 800 | 100,000 | 8,000 |
| 2000-02-04 | 720 | 750 | 690 | 750 | 104,000 | 7,500 |
| 2000-02-03 | 680 | 710 | 650 | 700 | 78,000 | 7,000 |
| 2000-02-02 | 671 | 675 | 660 | 671 | 58,000 | 6,710 |
| 2000-02-01 | 700 | 701 | 670 | 671 | 76,000 | 6,710 |
| 2000-01-31 | 650 | 710 | 630 | 700 | 182,000 | 7,000 |
| 2000-01-28 | 630 | 650 | 621 | 650 | 95,000 | 6,500 |
| 2000-01-27 | 619 | 630 | 610 | 630 | 19,000 | 6,300 |
| 2000-01-26 | 609 | 635 | 600 | 620 | 37,000 | 6,200 |
| 2000-01-25 | 650 | 650 | 625 | 639 | 115,000 | 6,390 |
| 2000-01-24 | 560 | 650 | 560 | 650 | 153,000 | 6,500 |
| 2000-01-21 | 558 | 560 | 540 | 550 | 37,000 | 5,500 |
| 2000-01-20 | 500 | 550 | 500 | 550 | 55,000 | 5,500 |
| 2000-01-19 | 500 | 510 | 495 | 500 | 27,000 | 5,000 |
| 2000-01-18 | 495 | 510 | 495 | 500 | 8,000 | 5,000 |
| 2000-01-17 | 475 | 500 | 475 | 490 | 18,000 | 4,900 |
| 2000-01-14 | 505 | 510 | 480 | 480 | 21,000 | 4,800 |
| 2000-01-13 | 520 | 525 | 500 | 525 | 26,000 | 5,250 |
| 2000-01-12 | 530 | 530 | 520 | 529 | 53,000 | 5,290 |
| 2000-01-11 | 530 | 530 | 500 | 530 | 17,000 | 5,300 |
| 2000-01-07 | 540 | 559 | 530 | 530 | 37,000 | 5,300 |
| 2000-01-06 | 550 | 570 | 520 | 540 | 55,000 | 5,400 |
| 2000-01-05 | 540 | 550 | 520 | 550 | 41,000 | 5,500 |
| 2000-01-04 | 520 | 560 | 519 | 560 | 64,000 | 5,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
