3010 ポラリス・ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 179 | 200 | 171 | 196 | 102,000 | 1,960 |
| 2001-12-27 | 179 | 179 | 169 | 175 | 51,000 | 1,750 |
| 2001-12-26 | 168 | 186 | 166 | 180 | 97,000 | 1,800 |
| 2001-12-25 | 192 | 192 | 170 | 183 | 109,000 | 1,830 |
| 2001-12-21 | 181 | 207 | 180 | 187 | 153,000 | 1,870 |
| 2001-12-20 | 189 | 228 | 189 | 201 | 459,000 | 2,010 |
| 2001-12-19 | 151 | 193 | 146 | 190 | 259,000 | 1,900 |
| 2001-12-18 | 130 | 152 | 130 | 143 | 338,000 | 1,430 |
| 2001-12-17 | 158 | 160 | 131 | 135 | 374,000 | 1,350 |
| 2001-12-14 | 185 | 185 | 173 | 178 | 243,000 | 1,780 |
| 2001-12-13 | 189 | 189 | 180 | 185 | 212,000 | 1,850 |
| 2001-12-12 | 190 | 198 | 181 | 191 | 424,000 | 1,910 |
| 2001-12-11 | 241 | 241 | 205 | 205 | 185,000 | 2,050 |
| 2001-12-10 | 230 | 244 | 226 | 239 | 209,000 | 2,390 |
| 2001-12-07 | 238 | 247 | 230 | 247 | 237,000 | 2,470 |
| 2001-12-06 | 250 | 250 | 232 | 233 | 68,000 | 2,330 |
| 2001-12-05 | 251 | 251 | 232 | 240 | 179,000 | 2,400 |
| 2001-12-04 | 232 | 259 | 232 | 241 | 342,000 | 2,410 |
| 2001-12-03 | 265 | 270 | 230 | 230 | 412,000 | 2,300 |
| 2001-11-30 | 299 | 299 | 276 | 280 | 443,000 | 2,800 |
| 2001-11-29 | 309 | 309 | 292 | 305 | 458,000 | 3,050 |
| 2001-11-28 | 324 | 324 | 292 | 320 | 774,000 | 3,200 |
| 2001-11-27 | 325 | 330 | 318 | 324 | 444,000 | 3,240 |
| 2001-11-26 | 312 | 320 | 310 | 320 | 252,000 | 3,200 |
| 2001-11-22 | 311 | 315 | 304 | 307 | 162,000 | 3,070 |
| 2001-11-21 | 320 | 328 | 305 | 310 | 207,000 | 3,100 |
| 2001-11-20 | 299 | 320 | 299 | 320 | 170,000 | 3,200 |
| 2001-11-19 | 287 | 296 | 287 | 295 | 97,000 | 2,950 |
| 2001-11-16 | 293 | 293 | 274 | 287 | 99,000 | 2,870 |
| 2001-11-15 | 283 | 295 | 283 | 293 | 68,000 | 2,930 |
| 2001-11-14 | 300 | 300 | 280 | 289 | 144,000 | 2,890 |
| 2001-11-13 | 307 | 312 | 298 | 300 | 92,000 | 3,000 |
| 2001-11-12 | 305 | 318 | 297 | 314 | 123,000 | 3,140 |
| 2001-11-09 | 303 | 310 | 288 | 307 | 224,000 | 3,070 |
| 2001-11-08 | 318 | 318 | 270 | 308 | 279,000 | 3,080 |
| 2001-11-07 | 351 | 354 | 311 | 321 | 691,000 | 3,210 |
| 2001-11-06 | 369 | 386 | 362 | 386 | 584,000 | 3,860 |
| 2001-11-05 | 352 | 360 | 345 | 360 | 318,000 | 3,600 |
| 2001-11-02 | 335 | 344 | 330 | 342 | 324,000 | 3,420 |
| 2001-11-01 | 331 | 339 | 329 | 337 | 162,000 | 3,370 |
| 2001-10-31 | 317 | 330 | 317 | 329 | 131,000 | 3,290 |
| 2001-10-30 | 326 | 343 | 320 | 321 | 409,000 | 3,210 |
| 2001-10-29 | 308 | 320 | 308 | 320 | 129,000 | 3,200 |
| 2001-10-26 | 304 | 307 | 299 | 307 | 65,000 | 3,070 |
| 2001-10-25 | 301 | 307 | 295 | 301 | 147,000 | 3,010 |
| 2001-10-24 | 308 | 308 | 299 | 304 | 108,000 | 3,040 |
| 2001-10-23 | 303 | 307 | 298 | 298 | 51,000 | 2,980 |
| 2001-10-22 | 304 | 306 | 295 | 296 | 52,000 | 2,960 |
| 2001-10-19 | 299 | 306 | 290 | 299 | 123,000 | 2,990 |
| 2001-10-18 | 311 | 311 | 287 | 295 | 111,000 | 2,950 |
| 2001-10-17 | 281 | 305 | 280 | 301 | 132,000 | 3,010 |
| 2001-10-16 | 290 | 295 | 275 | 276 | 72,000 | 2,760 |
| 2001-10-15 | 298 | 300 | 285 | 289 | 59,000 | 2,890 |
| 2001-10-12 | 300 | 305 | 298 | 302 | 82,000 | 3,020 |
| 2001-10-11 | 310 | 310 | 300 | 308 | 67,000 | 3,080 |
| 2001-10-10 | 325 | 325 | 308 | 315 | 49,000 | 3,150 |
| 2001-10-09 | 305 | 316 | 288 | 312 | 170,000 | 3,120 |
| 2001-10-05 | 325 | 325 | 314 | 316 | 97,000 | 3,160 |
| 2001-10-04 | 320 | 335 | 313 | 315 | 278,000 | 3,150 |
| 2001-10-03 | 309 | 326 | 306 | 319 | 332,000 | 3,190 |
| 2001-10-02 | 289 | 305 | 284 | 305 | 142,000 | 3,050 |
| 2001-10-01 | 263 | 294 | 263 | 282 | 139,000 | 2,820 |
| 2001-09-28 | 252 | 265 | 250 | 261 | 64,000 | 2,610 |
| 2001-09-27 | 250 | 262 | 250 | 252 | 52,000 | 2,520 |
| 2001-09-26 | 256 | 258 | 250 | 258 | 27,000 | 2,580 |
| 2001-09-25 | 261 | 261 | 255 | 259 | 50,000 | 2,590 |
| 2001-09-21 | 255 | 263 | 255 | 259 | 40,000 | 2,590 |
| 2001-09-20 | 256 | 273 | 254 | 264 | 108,000 | 2,640 |
| 2001-09-19 | 250 | 262 | 245 | 257 | 74,000 | 2,570 |
| 2001-09-18 | 245 | 249 | 236 | 245 | 32,000 | 2,450 |
| 2001-09-17 | 250 | 250 | 235 | 250 | 59,000 | 2,500 |
| 2001-09-14 | 249 | 259 | 249 | 259 | 61,000 | 2,590 |
| 2001-09-13 | 230 | 247 | 230 | 247 | 48,000 | 2,470 |
| 2001-09-12 | 220 | 249 | 220 | 242 | 135,000 | 2,420 |
| 2001-09-11 | 247 | 267 | 245 | 260 | 50,000 | 2,600 |
| 2001-09-10 | 247 | 252 | 235 | 247 | 24,000 | 2,470 |
| 2001-09-07 | 240 | 250 | 231 | 250 | 37,000 | 2,500 |
| 2001-09-06 | 240 | 245 | 240 | 240 | 8,000 | 2,400 |
| 2001-09-05 | 240 | 245 | 230 | 245 | 66,000 | 2,450 |
| 2001-09-04 | 247 | 255 | 240 | 240 | 42,000 | 2,400 |
| 2001-09-03 | 260 | 260 | 246 | 247 | 41,000 | 2,470 |
| 2001-08-31 | 275 | 275 | 258 | 258 | 42,000 | 2,580 |
| 2001-08-30 | 253 | 273 | 252 | 272 | 107,000 | 2,720 |
| 2001-08-29 | 250 | 255 | 244 | 254 | 56,000 | 2,540 |
| 2001-08-28 | 248 | 252 | 245 | 245 | 22,000 | 2,450 |
| 2001-08-27 | 259 | 265 | 250 | 254 | 23,000 | 2,540 |
| 2001-08-24 | 257 | 259 | 245 | 259 | 72,000 | 2,590 |
| 2001-08-23 | 254 | 263 | 254 | 256 | 48,000 | 2,560 |
| 2001-08-22 | 255 | 269 | 255 | 269 | 34,000 | 2,690 |
| 2001-08-21 | 267 | 272 | 263 | 270 | 37,000 | 2,700 |
| 2001-08-20 | 261 | 285 | 260 | 270 | 24,000 | 2,700 |
| 2001-08-17 | 275 | 275 | 255 | 267 | 68,000 | 2,670 |
| 2001-08-16 | 270 | 280 | 265 | 270 | 44,000 | 2,700 |
| 2001-08-15 | 281 | 281 | 272 | 280 | 20,000 | 2,800 |
| 2001-08-14 | 277 | 285 | 266 | 285 | 34,000 | 2,850 |
| 2001-08-13 | 279 | 279 | 268 | 275 | 25,000 | 2,750 |
| 2001-08-10 | 290 | 290 | 280 | 280 | 48,000 | 2,800 |
| 2001-08-09 | 295 | 310 | 287 | 289 | 145,000 | 2,890 |
| 2001-08-08 | 260 | 294 | 259 | 286 | 111,000 | 2,860 |
| 2001-08-07 | 250 | 264 | 245 | 260 | 84,000 | 2,600 |
| 2001-08-06 | 251 | 260 | 250 | 250 | 39,000 | 2,500 |
| 2001-08-03 | 263 | 265 | 251 | 260 | 35,000 | 2,600 |
| 2001-08-02 | 259 | 266 | 250 | 260 | 90,000 | 2,600 |
| 2001-08-01 | 260 | 261 | 253 | 261 | 39,000 | 2,610 |
| 2001-07-31 | 265 | 269 | 250 | 264 | 71,000 | 2,640 |
| 2001-07-30 | 271 | 271 | 250 | 269 | 79,000 | 2,690 |
| 2001-07-27 | 276 | 279 | 267 | 270 | 70,000 | 2,700 |
| 2001-07-26 | 271 | 280 | 271 | 275 | 50,000 | 2,750 |
| 2001-07-25 | 273 | 282 | 270 | 271 | 60,000 | 2,710 |
| 2001-07-24 | 290 | 290 | 270 | 290 | 32,000 | 2,900 |
| 2001-07-23 | 279 | 300 | 279 | 299 | 50,000 | 2,990 |
| 2001-07-19 | 280 | 304 | 265 | 304 | 90,000 | 3,040 |
| 2001-07-18 | 299 | 299 | 285 | 289 | 41,000 | 2,890 |
| 2001-07-17 | 305 | 311 | 298 | 308 | 25,000 | 3,080 |
| 2001-07-16 | 311 | 320 | 303 | 313 | 27,000 | 3,130 |
| 2001-07-13 | 319 | 319 | 306 | 311 | 8,000 | 3,110 |
| 2001-07-12 | 310 | 320 | 295 | 320 | 34,000 | 3,200 |
| 2001-07-11 | 323 | 323 | 300 | 319 | 44,000 | 3,190 |
| 2001-07-10 | 329 | 330 | 311 | 324 | 48,000 | 3,240 |
| 2001-07-09 | 331 | 333 | 323 | 330 | 30,000 | 3,300 |
| 2001-07-06 | 350 | 350 | 330 | 349 | 26,000 | 3,490 |
| 2001-07-05 | 345 | 350 | 330 | 350 | 38,000 | 3,500 |
| 2001-07-04 | 360 | 365 | 330 | 360 | 55,000 | 3,600 |
| 2001-07-03 | 340 | 365 | 330 | 365 | 46,000 | 3,650 |
| 2001-07-02 | 360 | 360 | 347 | 355 | 16,000 | 3,550 |
| 2001-06-29 | 341 | 360 | 320 | 360 | 54,000 | 3,600 |
| 2001-06-28 | 372 | 377 | 354 | 354 | 23,000 | 3,540 |
| 2001-06-27 | 382 | 400 | 373 | 373 | 60,000 | 3,730 |
| 2001-06-26 | 379 | 395 | 368 | 392 | 106,000 | 3,920 |
| 2001-06-25 | 393 | 393 | 375 | 382 | 103,000 | 3,820 |
| 2001-06-22 | 340 | 365 | 336 | 365 | 102,000 | 3,650 |
| 2001-06-21 | 300 | 339 | 290 | 335 | 112,000 | 3,350 |
| 2001-06-20 | 290 | 300 | 261 | 300 | 156,000 | 3,000 |
| 2001-06-19 | 320 | 320 | 291 | 305 | 95,000 | 3,050 |
| 2001-06-18 | 350 | 350 | 310 | 330 | 66,000 | 3,300 |
| 2001-06-15 | 370 | 370 | 345 | 356 | 61,000 | 3,560 |
| 2001-06-14 | 370 | 375 | 357 | 370 | 27,000 | 3,700 |
| 2001-06-13 | 360 | 371 | 356 | 370 | 68,000 | 3,700 |
| 2001-06-12 | 378 | 378 | 363 | 363 | 46,000 | 3,630 |
| 2001-06-11 | 379 | 379 | 370 | 378 | 30,000 | 3,780 |
| 2001-06-08 | 370 | 380 | 365 | 379 | 40,000 | 3,790 |
| 2001-06-07 | 385 | 385 | 372 | 380 | 34,000 | 3,800 |
| 2001-06-06 | 390 | 399 | 385 | 390 | 34,000 | 3,900 |
| 2001-06-05 | 405 | 405 | 375 | 385 | 51,000 | 3,850 |
| 2001-06-04 | 403 | 405 | 398 | 405 | 64,000 | 4,050 |
| 2001-06-01 | 377 | 396 | 370 | 389 | 140,000 | 3,890 |
| 2001-05-31 | 375 | 380 | 365 | 368 | 73,000 | 3,680 |
| 2001-05-30 | 377 | 386 | 355 | 370 | 128,000 | 3,700 |
| 2001-05-29 | 388 | 398 | 375 | 375 | 88,000 | 3,750 |
| 2001-05-28 | 390 | 396 | 385 | 387 | 36,000 | 3,870 |
| 2001-05-25 | 402 | 405 | 378 | 405 | 123,000 | 4,050 |
| 2001-05-24 | 420 | 420 | 401 | 401 | 55,000 | 4,010 |
| 2001-05-23 | 404 | 420 | 400 | 420 | 76,000 | 4,200 |
| 2001-05-22 | 425 | 425 | 412 | 414 | 66,000 | 4,140 |
| 2001-05-21 | 425 | 425 | 415 | 420 | 127,000 | 4,200 |
| 2001-05-18 | 462 | 467 | 443 | 450 | 64,000 | 4,500 |
| 2001-05-17 | 425 | 459 | 424 | 459 | 100,000 | 4,590 |
| 2001-05-16 | 424 | 455 | 424 | 424 | 85,000 | 4,240 |
| 2001-05-15 | 449 | 449 | 420 | 422 | 140,000 | 4,220 |
| 2001-05-14 | 451 | 456 | 445 | 450 | 116,000 | 4,500 |
| 2001-05-11 | 470 | 485 | 450 | 451 | 296,000 | 4,510 |
| 2001-05-10 | 420 | 465 | 400 | 465 | 318,000 | 4,650 |
| 2001-05-09 | 417 | 423 | 410 | 420 | 77,000 | 4,200 |
| 2001-05-08 | 427 | 428 | 395 | 417 | 112,000 | 4,170 |
| 2001-05-07 | 461 | 461 | 430 | 442 | 97,000 | 4,420 |
| 2001-05-02 | 455 | 480 | 455 | 465 | 63,000 | 4,650 |
| 2001-05-01 | 472 | 472 | 441 | 453 | 111,000 | 4,530 |
| 2001-04-27 | 495 | 500 | 470 | 482 | 64,000 | 4,820 |
| 2001-04-26 | 494 | 505 | 485 | 490 | 102,000 | 4,900 |
| 2001-04-25 | 520 | 520 | 484 | 484 | 154,000 | 4,840 |
| 2001-04-24 | 530 | 530 | 520 | 525 | 69,000 | 5,250 |
| 2001-04-23 | 535 | 535 | 506 | 520 | 89,000 | 5,200 |
| 2001-04-20 | 547 | 550 | 525 | 535 | 62,000 | 5,350 |
| 2001-04-19 | 511 | 550 | 510 | 543 | 96,000 | 5,430 |
| 2001-04-18 | 520 | 520 | 509 | 510 | 73,000 | 5,100 |
| 2001-04-17 | 519 | 530 | 500 | 514 | 131,000 | 5,140 |
| 2001-04-16 | 574 | 574 | 539 | 539 | 103,000 | 5,390 |
| 2001-04-13 | 550 | 575 | 535 | 575 | 232,000 | 5,750 |
| 2001-04-12 | 625 | 625 | 572 | 580 | 284,000 | 5,800 |
| 2001-04-11 | 560 | 655 | 560 | 635 | 628,000 | 6,350 |
| 2001-04-10 | 555 | 560 | 540 | 555 | 73,000 | 5,550 |
| 2001-04-09 | 568 | 568 | 545 | 545 | 72,000 | 5,450 |
| 2001-04-06 | 550 | 570 | 541 | 568 | 142,000 | 5,680 |
| 2001-04-05 | 540 | 550 | 534 | 545 | 46,000 | 5,450 |
| 2001-04-04 | 535 | 540 | 520 | 530 | 69,000 | 5,300 |
| 2001-04-03 | 540 | 560 | 515 | 525 | 67,000 | 5,250 |
| 2001-04-02 | 555 | 555 | 515 | 520 | 130,000 | 5,200 |
| 2001-03-30 | 489 | 569 | 477 | 558 | 625,000 | 5,580 |
| 2001-03-29 | 490 | 491 | 480 | 489 | 49,000 | 4,890 |
| 2001-03-28 | 485 | 500 | 485 | 499 | 60,000 | 4,990 |
| 2001-03-27 | 510 | 510 | 486 | 500 | 50,000 | 5,000 |
| 2001-03-26 | 520 | 530 | 503 | 505 | 72,000 | 5,050 |
| 2001-03-23 | 480 | 490 | 471 | 489 | 101,000 | 4,890 |
| 2001-03-22 | 510 | 515 | 478 | 485 | 131,000 | 4,850 |
| 2001-03-21 | 550 | 550 | 500 | 530 | 97,000 | 5,300 |
| 2001-03-19 | 540 | 560 | 534 | 553 | 96,000 | 5,530 |
| 2001-03-16 | 510 | 560 | 499 | 544 | 140,000 | 5,440 |
| 2001-03-15 | 549 | 549 | 503 | 530 | 109,000 | 5,300 |
| 2001-03-14 | 511 | 570 | 510 | 541 | 229,000 | 5,410 |
| 2001-03-13 | 394 | 494 | 364 | 494 | 269,000 | 4,940 |
| 2001-03-12 | 480 | 480 | 400 | 414 | 312,000 | 4,140 |
| 2001-03-09 | 523 | 549 | 480 | 480 | 134,000 | 4,800 |
| 2001-03-08 | 549 | 550 | 478 | 543 | 420,000 | 5,430 |
| 2001-03-07 | 536 | 605 | 526 | 550 | 617,000 | 5,500 |
| 2001-03-05 | 749 | 750 | 636 | 636 | 262,000 | 6,360 |
| 2001-03-02 | 710 | 750 | 710 | 736 | 268,000 | 7,360 |
| 2001-03-01 | 668 | 695 | 655 | 690 | 190,000 | 6,900 |
| 2001-02-28 | 690 | 705 | 605 | 650 | 285,000 | 6,500 |
| 2001-02-27 | 648 | 715 | 640 | 685 | 405,000 | 6,850 |
| 2001-02-26 | 561 | 656 | 561 | 640 | 385,000 | 6,400 |
| 2001-02-23 | 527 | 570 | 525 | 560 | 268,000 | 5,600 |
| 2001-02-22 | 555 | 559 | 503 | 527 | 200,000 | 5,270 |
| 2001-02-21 | 530 | 560 | 525 | 545 | 408,000 | 5,450 |
| 2001-02-20 | 490 | 520 | 486 | 520 | 281,000 | 5,200 |
| 2001-02-19 | 479 | 480 | 455 | 480 | 222,000 | 4,800 |
| 2001-02-16 | 470 | 480 | 456 | 465 | 212,000 | 4,650 |
| 2001-02-15 | 436 | 478 | 436 | 453 | 475,000 | 4,530 |
| 2001-02-14 | 420 | 435 | 378 | 431 | 282,000 | 4,310 |
| 2001-02-13 | 393 | 426 | 385 | 415 | 214,000 | 4,150 |
| 2001-02-09 | 349 | 380 | 345 | 378 | 175,000 | 3,780 |
| 2001-02-08 | 340 | 360 | 340 | 340 | 153,000 | 3,400 |
| 2001-02-07 | 350 | 350 | 330 | 340 | 147,000 | 3,400 |
| 2001-02-06 | 360 | 370 | 340 | 350 | 199,000 | 3,500 |
| 2001-02-05 | 329 | 370 | 321 | 370 | 250,000 | 3,700 |
| 2001-02-02 | 290 | 320 | 290 | 319 | 162,000 | 3,190 |
| 2001-02-01 | 316 | 320 | 305 | 305 | 208,000 | 3,050 |
| 2001-01-31 | 345 | 350 | 310 | 331 | 255,000 | 3,310 |
| 2001-01-30 | 350 | 355 | 305 | 350 | 390,000 | 3,500 |
| 2001-01-29 | 296 | 335 | 295 | 335 | 373,000 | 3,350 |
| 2001-01-26 | 270 | 286 | 263 | 286 | 166,000 | 2,860 |
| 2001-01-25 | 270 | 270 | 255 | 263 | 135,000 | 2,630 |
| 2001-01-24 | 245 | 282 | 245 | 267 | 385,000 | 2,670 |
| 2001-01-23 | 235 | 245 | 231 | 245 | 116,000 | 2,450 |
| 2001-01-22 | 255 | 255 | 235 | 235 | 194,000 | 2,350 |
| 2001-01-19 | 272 | 279 | 241 | 255 | 356,000 | 2,550 |
| 2001-01-18 | 284 | 284 | 270 | 277 | 76,000 | 2,770 |
| 2001-01-17 | 270 | 282 | 269 | 274 | 116,000 | 2,740 |
| 2001-01-16 | 274 | 289 | 260 | 269 | 295,000 | 2,690 |
| 2001-01-15 | 230 | 270 | 225 | 265 | 208,000 | 2,650 |
| 2001-01-12 | 230 | 238 | 221 | 230 | 108,000 | 2,300 |
| 2001-01-11 | 241 | 245 | 216 | 216 | 213,000 | 2,160 |
| 2001-01-10 | 203 | 236 | 200 | 236 | 159,000 | 2,360 |
| 2001-01-09 | 207 | 207 | 180 | 200 | 95,000 | 2,000 |
| 2001-01-05 | 202 | 210 | 200 | 207 | 109,000 | 2,070 |
| 2001-01-04 | 203 | 203 | 190 | 198 | 53,000 | 1,980 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
