3010 ポラリス・ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 139 | 145 | 136 | 142 | 34,000 | 1,420 |
| 2002-12-27 | 130 | 139 | 130 | 139 | 51,000 | 1,390 |
| 2002-12-26 | 131 | 139 | 130 | 135 | 61,000 | 1,350 |
| 2002-12-25 | 123 | 130 | 123 | 130 | 45,000 | 1,300 |
| 2002-12-24 | 131 | 139 | 125 | 135 | 77,000 | 1,350 |
| 2002-12-20 | 130 | 145 | 129 | 145 | 273,000 | 1,450 |
| 2002-12-19 | 114 | 134 | 114 | 134 | 114,000 | 1,340 |
| 2002-12-18 | 117 | 117 | 110 | 114 | 117,000 | 1,140 |
| 2002-12-17 | 123 | 125 | 115 | 115 | 70,000 | 1,150 |
| 2002-12-16 | 133 | 133 | 123 | 123 | 61,000 | 1,230 |
| 2002-12-13 | 132 | 135 | 130 | 130 | 18,000 | 1,300 |
| 2002-12-12 | 134 | 134 | 130 | 130 | 10,000 | 1,300 |
| 2002-12-11 | 133 | 135 | 133 | 135 | 51,000 | 1,350 |
| 2002-12-10 | 135 | 142 | 130 | 137 | 53,000 | 1,370 |
| 2002-12-09 | 134 | 136 | 133 | 136 | 29,000 | 1,360 |
| 2002-12-06 | 130 | 138 | 128 | 137 | 55,000 | 1,370 |
| 2002-12-05 | 140 | 140 | 129 | 132 | 74,000 | 1,320 |
| 2002-12-04 | 138 | 146 | 137 | 138 | 51,000 | 1,380 |
| 2002-12-03 | 157 | 157 | 140 | 141 | 280,000 | 1,410 |
| 2002-12-02 | 141 | 160 | 141 | 152 | 364,000 | 1,520 |
| 2002-11-29 | 123 | 142 | 123 | 140 | 230,000 | 1,400 |
| 2002-11-28 | 133 | 133 | 127 | 128 | 119,000 | 1,280 |
| 2002-11-27 | 122 | 135 | 122 | 135 | 81,000 | 1,350 |
| 2002-11-26 | 125 | 134 | 125 | 126 | 83,000 | 1,260 |
| 2002-11-25 | 110 | 126 | 107 | 125 | 114,000 | 1,250 |
| 2002-11-22 | 125 | 125 | 120 | 120 | 95,000 | 1,200 |
| 2002-11-21 | 125 | 129 | 121 | 125 | 97,000 | 1,250 |
| 2002-11-20 | 128 | 129 | 125 | 125 | 32,000 | 1,250 |
| 2002-11-19 | 131 | 133 | 124 | 125 | 105,000 | 1,250 |
| 2002-11-18 | 144 | 144 | 130 | 140 | 146,000 | 1,400 |
| 2002-11-15 | 134 | 148 | 126 | 140 | 296,000 | 1,400 |
| 2002-11-14 | 134 | 148 | 130 | 131 | 440,000 | 1,310 |
| 2002-11-13 | 115 | 134 | 115 | 132 | 285,000 | 1,320 |
| 2002-11-12 | 106 | 116 | 98 | 115 | 149,000 | 1,150 |
| 2002-11-11 | 112 | 112 | 105 | 106 | 42,000 | 1,060 |
| 2002-11-08 | 110 | 113 | 109 | 113 | 45,000 | 1,130 |
| 2002-11-07 | 110 | 112 | 110 | 112 | 14,000 | 1,120 |
| 2002-11-06 | 114 | 114 | 110 | 110 | 25,000 | 1,100 |
| 2002-11-05 | 111 | 112 | 109 | 112 | 34,000 | 1,120 |
| 2002-11-01 | 110 | 110 | 108 | 108 | 36,000 | 1,080 |
| 2002-10-31 | 109 | 115 | 107 | 115 | 39,000 | 1,150 |
| 2002-10-30 | 109 | 115 | 109 | 110 | 33,000 | 1,100 |
| 2002-10-29 | 112 | 119 | 111 | 118 | 45,000 | 1,180 |
| 2002-10-28 | 104 | 112 | 103 | 110 | 70,000 | 1,100 |
| 2002-10-25 | 107 | 110 | 100 | 110 | 67,000 | 1,100 |
| 2002-10-24 | 114 | 114 | 107 | 112 | 34,000 | 1,120 |
| 2002-10-23 | 111 | 115 | 111 | 114 | 11,000 | 1,140 |
| 2002-10-22 | 114 | 114 | 108 | 113 | 18,000 | 1,130 |
| 2002-10-21 | 115 | 115 | 108 | 110 | 47,000 | 1,100 |
| 2002-10-18 | 115 | 118 | 115 | 116 | 35,000 | 1,160 |
| 2002-10-17 | 114 | 118 | 114 | 118 | 22,000 | 1,180 |
| 2002-10-16 | 117 | 118 | 114 | 114 | 22,000 | 1,140 |
| 2002-10-15 | 101 | 118 | 101 | 117 | 12,000 | 1,170 |
| 2002-10-11 | 106 | 110 | 105 | 109 | 29,000 | 1,090 |
| 2002-10-10 | 105 | 115 | 105 | 110 | 51,000 | 1,100 |
| 2002-10-09 | 116 | 116 | 105 | 109 | 32,000 | 1,090 |
| 2002-10-08 | 118 | 118 | 109 | 117 | 39,000 | 1,170 |
| 2002-10-07 | 118 | 119 | 117 | 118 | 30,000 | 1,180 |
| 2002-10-04 | 120 | 120 | 118 | 118 | 12,000 | 1,180 |
| 2002-10-03 | 120 | 124 | 120 | 122 | 54,000 | 1,220 |
| 2002-10-02 | 122 | 123 | 120 | 120 | 25,000 | 1,200 |
| 2002-10-01 | 130 | 130 | 120 | 123 | 26,000 | 1,230 |
| 2002-09-30 | 120 | 132 | 120 | 132 | 42,000 | 1,320 |
| 2002-09-27 | 121 | 121 | 120 | 121 | 15,000 | 1,210 |
| 2002-09-26 | 121 | 124 | 120 | 121 | 16,000 | 1,210 |
| 2002-09-25 | 121 | 125 | 120 | 121 | 43,000 | 1,210 |
| 2002-09-24 | 126 | 126 | 121 | 122 | 15,000 | 1,220 |
| 2002-09-20 | 123 | 123 | 120 | 121 | 26,000 | 1,210 |
| 2002-09-19 | 125 | 127 | 122 | 122 | 20,000 | 1,220 |
| 2002-09-18 | 125 | 128 | 121 | 128 | 15,000 | 1,280 |
| 2002-09-17 | 124 | 129 | 124 | 129 | 9,000 | 1,290 |
| 2002-09-13 | 121 | 126 | 121 | 126 | 6,000 | 1,260 |
| 2002-09-12 | 124 | 124 | 120 | 121 | 14,000 | 1,210 |
| 2002-09-11 | 126 | 127 | 123 | 123 | 35,000 | 1,230 |
| 2002-09-10 | 124 | 126 | 123 | 126 | 38,000 | 1,260 |
| 2002-09-09 | 125 | 125 | 124 | 124 | 16,000 | 1,240 |
| 2002-09-06 | 124 | 126 | 123 | 126 | 37,000 | 1,260 |
| 2002-09-05 | 125 | 129 | 123 | 124 | 46,000 | 1,240 |
| 2002-09-04 | 128 | 130 | 122 | 123 | 62,000 | 1,230 |
| 2002-09-03 | 136 | 136 | 128 | 128 | 31,000 | 1,280 |
| 2002-09-02 | 137 | 137 | 132 | 132 | 5,000 | 1,320 |
| 2002-08-30 | 130 | 134 | 130 | 134 | 10,000 | 1,340 |
| 2002-08-29 | 138 | 138 | 133 | 135 | 19,000 | 1,350 |
| 2002-08-28 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 2002-08-27 | 135 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2002-08-26 | 142 | 142 | 135 | 136 | 22,000 | 1,360 |
| 2002-08-23 | 135 | 138 | 133 | 137 | 23,000 | 1,370 |
| 2002-08-22 | 139 | 140 | 130 | 131 | 33,000 | 1,310 |
| 2002-08-21 | 140 | 143 | 139 | 139 | 56,000 | 1,390 |
| 2002-08-20 | 140 | 145 | 140 | 143 | 16,000 | 1,430 |
| 2002-08-19 | 146 | 146 | 140 | 140 | 23,000 | 1,400 |
| 2002-08-16 | 140 | 145 | 140 | 145 | 31,000 | 1,450 |
| 2002-08-15 | 144 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2002-08-14 | 146 | 148 | 141 | 146 | 56,000 | 1,460 |
| 2002-08-13 | 157 | 160 | 151 | 151 | 164,000 | 1,510 |
| 2002-08-12 | 150 | 154 | 147 | 154 | 130,000 | 1,540 |
| 2002-08-09 | 130 | 145 | 125 | 145 | 101,000 | 1,450 |
| 2002-08-08 | 120 | 125 | 119 | 125 | 43,000 | 1,250 |
| 2002-08-07 | 118 | 120 | 118 | 119 | 37,000 | 1,190 |
| 2002-08-06 | 122 | 122 | 115 | 116 | 39,000 | 1,160 |
| 2002-08-05 | 125 | 125 | 119 | 123 | 20,000 | 1,230 |
| 2002-08-02 | 127 | 127 | 120 | 125 | 64,000 | 1,250 |
| 2002-08-01 | 125 | 126 | 122 | 125 | 21,000 | 1,250 |
| 2002-07-31 | 127 | 127 | 120 | 124 | 53,000 | 1,240 |
| 2002-07-30 | 127 | 130 | 125 | 125 | 37,000 | 1,250 |
| 2002-07-29 | 123 | 128 | 122 | 127 | 44,000 | 1,270 |
| 2002-07-26 | 127 | 130 | 122 | 129 | 102,000 | 1,290 |
| 2002-07-25 | 136 | 142 | 135 | 137 | 30,000 | 1,370 |
| 2002-07-24 | 136 | 140 | 135 | 135 | 46,000 | 1,350 |
| 2002-07-23 | 139 | 140 | 135 | 140 | 26,000 | 1,400 |
| 2002-07-22 | 135 | 142 | 135 | 140 | 17,000 | 1,400 |
| 2002-07-19 | 144 | 144 | 140 | 144 | 28,000 | 1,440 |
| 2002-07-18 | 142 | 147 | 141 | 145 | 39,000 | 1,450 |
| 2002-07-17 | 146 | 146 | 140 | 141 | 71,000 | 1,410 |
| 2002-07-16 | 149 | 149 | 146 | 146 | 21,000 | 1,460 |
| 2002-07-15 | 147 | 149 | 147 | 148 | 35,000 | 1,480 |
| 2002-07-12 | 151 | 154 | 149 | 153 | 34,000 | 1,530 |
| 2002-07-11 | 155 | 155 | 149 | 149 | 44,000 | 1,490 |
| 2002-07-10 | 156 | 158 | 153 | 153 | 28,000 | 1,530 |
| 2002-07-09 | 152 | 155 | 151 | 155 | 30,000 | 1,550 |
| 2002-07-08 | 153 | 157 | 150 | 150 | 50,000 | 1,500 |
| 2002-07-05 | 150 | 151 | 149 | 150 | 64,000 | 1,500 |
| 2002-07-04 | 150 | 153 | 148 | 150 | 102,000 | 1,500 |
| 2002-07-03 | 150 | 153 | 148 | 150 | 80,000 | 1,500 |
| 2002-07-02 | 155 | 155 | 148 | 149 | 65,000 | 1,490 |
| 2002-07-01 | 157 | 158 | 153 | 154 | 40,000 | 1,540 |
| 2002-06-28 | 154 | 159 | 153 | 157 | 49,000 | 1,570 |
| 2002-06-27 | 158 | 160 | 154 | 155 | 35,000 | 1,550 |
| 2002-06-26 | 160 | 160 | 154 | 159 | 49,000 | 1,590 |
| 2002-06-25 | 159 | 164 | 157 | 163 | 106,000 | 1,630 |
| 2002-06-24 | 160 | 160 | 158 | 160 | 22,000 | 1,600 |
| 2002-06-21 | 167 | 167 | 160 | 167 | 68,000 | 1,670 |
| 2002-06-20 | 158 | 168 | 158 | 160 | 63,000 | 1,600 |
| 2002-06-19 | 163 | 171 | 160 | 168 | 52,000 | 1,680 |
| 2002-06-18 | 170 | 172 | 161 | 166 | 52,000 | 1,660 |
| 2002-06-17 | 175 | 175 | 168 | 172 | 31,000 | 1,720 |
| 2002-06-14 | 173 | 177 | 170 | 177 | 84,000 | 1,770 |
| 2002-06-13 | 183 | 183 | 173 | 175 | 19,000 | 1,750 |
| 2002-06-12 | 171 | 180 | 171 | 178 | 32,000 | 1,780 |
| 2002-06-11 | 181 | 181 | 174 | 174 | 38,000 | 1,740 |
| 2002-06-10 | 185 | 185 | 180 | 180 | 42,000 | 1,800 |
| 2002-06-07 | 184 | 186 | 181 | 183 | 56,000 | 1,830 |
| 2002-06-06 | 187 | 187 | 181 | 184 | 62,000 | 1,840 |
| 2002-06-05 | 189 | 189 | 183 | 187 | 172,000 | 1,870 |
| 2002-06-04 | 175 | 181 | 172 | 178 | 30,000 | 1,780 |
| 2002-06-03 | 184 | 184 | 175 | 181 | 37,000 | 1,810 |
| 2002-05-31 | 185 | 186 | 170 | 171 | 119,000 | 1,710 |
| 2002-05-30 | 187 | 188 | 183 | 186 | 67,000 | 1,860 |
| 2002-05-29 | 182 | 189 | 181 | 188 | 100,000 | 1,880 |
| 2002-05-28 | 186 | 189 | 182 | 182 | 38,000 | 1,820 |
| 2002-05-27 | 187 | 190 | 180 | 181 | 127,000 | 1,810 |
| 2002-05-24 | 190 | 197 | 178 | 180 | 326,000 | 1,800 |
| 2002-05-23 | 160 | 184 | 159 | 180 | 212,000 | 1,800 |
| 2002-05-22 | 160 | 160 | 155 | 159 | 55,000 | 1,590 |
| 2002-05-21 | 162 | 162 | 158 | 160 | 54,000 | 1,600 |
| 2002-05-20 | 165 | 165 | 160 | 161 | 55,000 | 1,610 |
| 2002-05-17 | 162 | 164 | 160 | 164 | 96,000 | 1,640 |
| 2002-05-16 | 163 | 164 | 156 | 164 | 61,000 | 1,640 |
| 2002-05-15 | 165 | 169 | 160 | 164 | 67,000 | 1,640 |
| 2002-05-14 | 164 | 165 | 158 | 165 | 115,000 | 1,650 |
| 2002-05-13 | 165 | 165 | 161 | 165 | 74,000 | 1,650 |
| 2002-05-10 | 169 | 169 | 163 | 163 | 70,000 | 1,630 |
| 2002-05-09 | 168 | 169 | 166 | 166 | 68,000 | 1,660 |
| 2002-05-08 | 165 | 167 | 165 | 165 | 37,000 | 1,650 |
| 2002-05-07 | 165 | 169 | 162 | 162 | 49,000 | 1,620 |
| 2002-05-02 | 169 | 171 | 166 | 167 | 68,000 | 1,670 |
| 2002-05-01 | 169 | 171 | 168 | 168 | 39,000 | 1,680 |
| 2002-04-30 | 179 | 179 | 166 | 167 | 67,000 | 1,670 |
| 2002-04-26 | 169 | 174 | 169 | 174 | 28,000 | 1,740 |
| 2002-04-25 | 168 | 175 | 168 | 172 | 32,000 | 1,720 |
| 2002-04-24 | 168 | 170 | 167 | 168 | 96,000 | 1,680 |
| 2002-04-23 | 173 | 173 | 168 | 168 | 113,000 | 1,680 |
| 2002-04-22 | 180 | 180 | 170 | 174 | 80,000 | 1,740 |
| 2002-04-19 | 185 | 187 | 179 | 182 | 65,000 | 1,820 |
| 2002-04-18 | 169 | 185 | 167 | 180 | 95,000 | 1,800 |
| 2002-04-17 | 172 | 175 | 165 | 165 | 241,000 | 1,650 |
| 2002-04-16 | 182 | 182 | 175 | 175 | 107,000 | 1,750 |
| 2002-04-15 | 185 | 186 | 180 | 181 | 82,000 | 1,810 |
| 2002-04-12 | 180 | 189 | 180 | 185 | 120,000 | 1,850 |
| 2002-04-11 | 187 | 187 | 180 | 182 | 84,000 | 1,820 |
| 2002-04-10 | 188 | 190 | 186 | 187 | 31,000 | 1,870 |
| 2002-04-09 | 192 | 195 | 188 | 188 | 65,000 | 1,880 |
| 2002-04-08 | 197 | 197 | 191 | 192 | 53,000 | 1,920 |
| 2002-04-05 | 185 | 197 | 185 | 195 | 65,000 | 1,950 |
| 2002-04-04 | 193 | 198 | 190 | 190 | 38,000 | 1,900 |
| 2002-04-03 | 192 | 200 | 190 | 193 | 37,000 | 1,930 |
| 2002-04-02 | 193 | 200 | 190 | 192 | 109,000 | 1,920 |
| 2002-04-01 | 185 | 195 | 185 | 193 | 64,000 | 1,930 |
| 2002-03-29 | 190 | 195 | 180 | 180 | 211,000 | 1,800 |
| 2002-03-28 | 196 | 197 | 190 | 192 | 133,000 | 1,920 |
| 2002-03-27 | 200 | 202 | 199 | 200 | 69,000 | 2,000 |
| 2002-03-26 | 200 | 205 | 200 | 205 | 79,000 | 2,050 |
| 2002-03-25 | 219 | 219 | 201 | 202 | 86,000 | 2,020 |
| 2002-03-22 | 215 | 221 | 205 | 214 | 221,000 | 2,140 |
| 2002-03-20 | 220 | 220 | 193 | 205 | 397,000 | 2,050 |
| 2002-03-19 | 221 | 236 | 221 | 235 | 294,000 | 2,350 |
| 2002-03-18 | 230 | 230 | 220 | 220 | 141,000 | 2,200 |
| 2002-03-15 | 224 | 226 | 208 | 226 | 318,000 | 2,260 |
| 2002-03-14 | 201 | 233 | 198 | 222 | 660,000 | 2,220 |
| 2002-03-13 | 169 | 186 | 169 | 186 | 155,000 | 1,860 |
| 2002-03-12 | 173 | 173 | 165 | 168 | 91,000 | 1,680 |
| 2002-03-11 | 175 | 175 | 170 | 174 | 64,000 | 1,740 |
| 2002-03-08 | 170 | 176 | 164 | 171 | 127,000 | 1,710 |
| 2002-03-07 | 166 | 172 | 166 | 170 | 54,000 | 1,700 |
| 2002-03-06 | 171 | 179 | 168 | 168 | 95,000 | 1,680 |
| 2002-03-05 | 180 | 182 | 171 | 172 | 84,000 | 1,720 |
| 2002-03-04 | 170 | 184 | 170 | 178 | 129,000 | 1,780 |
| 2002-03-01 | 156 | 164 | 155 | 163 | 111,000 | 1,630 |
| 2002-02-28 | 157 | 157 | 150 | 150 | 149,000 | 1,500 |
| 2002-02-27 | 161 | 161 | 152 | 158 | 93,000 | 1,580 |
| 2002-02-26 | 156 | 160 | 150 | 160 | 92,000 | 1,600 |
| 2002-02-25 | 163 | 163 | 153 | 153 | 58,000 | 1,530 |
| 2002-02-22 | 162 | 167 | 161 | 163 | 44,000 | 1,630 |
| 2002-02-21 | 162 | 168 | 161 | 162 | 23,000 | 1,620 |
| 2002-02-20 | 161 | 169 | 153 | 167 | 93,000 | 1,670 |
| 2002-02-19 | 169 | 170 | 160 | 160 | 23,000 | 1,600 |
| 2002-02-18 | 165 | 170 | 162 | 170 | 16,000 | 1,700 |
| 2002-02-15 | 169 | 170 | 163 | 170 | 29,000 | 1,700 |
| 2002-02-14 | 175 | 175 | 169 | 169 | 40,000 | 1,690 |
| 2002-02-13 | 175 | 183 | 169 | 170 | 64,000 | 1,700 |
| 2002-02-12 | 174 | 176 | 172 | 174 | 36,000 | 1,740 |
| 2002-02-08 | 166 | 167 | 159 | 166 | 63,000 | 1,660 |
| 2002-02-07 | 154 | 165 | 150 | 159 | 43,000 | 1,590 |
| 2002-02-06 | 152 | 158 | 146 | 154 | 103,000 | 1,540 |
| 2002-02-05 | 154 | 159 | 143 | 152 | 152,000 | 1,520 |
| 2002-02-04 | 170 | 170 | 154 | 160 | 70,000 | 1,600 |
| 2002-02-01 | 179 | 180 | 161 | 171 | 130,000 | 1,710 |
| 2002-01-31 | 181 | 182 | 178 | 179 | 43,000 | 1,790 |
| 2002-01-30 | 178 | 181 | 178 | 178 | 37,000 | 1,780 |
| 2002-01-29 | 185 | 185 | 178 | 185 | 71,000 | 1,850 |
| 2002-01-28 | 180 | 187 | 179 | 180 | 103,000 | 1,800 |
| 2002-01-25 | 198 | 200 | 185 | 194 | 114,000 | 1,940 |
| 2002-01-24 | 205 | 210 | 198 | 198 | 57,000 | 1,980 |
| 2002-01-23 | 202 | 206 | 195 | 198 | 83,000 | 1,980 |
| 2002-01-22 | 214 | 216 | 207 | 214 | 54,000 | 2,140 |
| 2002-01-21 | 226 | 229 | 212 | 212 | 107,000 | 2,120 |
| 2002-01-18 | 219 | 227 | 217 | 227 | 166,000 | 2,270 |
| 2002-01-17 | 202 | 217 | 194 | 217 | 208,000 | 2,170 |
| 2002-01-16 | 207 | 219 | 205 | 207 | 46,000 | 2,070 |
| 2002-01-15 | 221 | 225 | 210 | 210 | 92,000 | 2,100 |
| 2002-01-11 | 218 | 229 | 218 | 225 | 233,000 | 2,250 |
| 2002-01-10 | 203 | 208 | 199 | 208 | 72,000 | 2,080 |
| 2002-01-09 | 201 | 205 | 199 | 205 | 40,000 | 2,050 |
| 2002-01-08 | 200 | 205 | 191 | 202 | 45,000 | 2,020 |
| 2002-01-07 | 195 | 200 | 188 | 200 | 50,000 | 2,000 |
| 2002-01-04 | 181 | 191 | 181 | 190 | 26,000 | 1,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
