3010 ポラリス・ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 100 | 104 | 100 | 104 | 108,000 | 1,040 |
| 2003-12-29 | 96 | 101 | 96 | 101 | 115,000 | 1,010 |
| 2003-12-26 | 96 | 98 | 95 | 98 | 55,000 | 980 |
| 2003-12-25 | 92 | 94 | 92 | 94 | 147,000 | 940 |
| 2003-12-24 | 92 | 95 | 90 | 94 | 253,000 | 940 |
| 2003-12-22 | 95 | 97 | 92 | 97 | 117,000 | 970 |
| 2003-12-19 | 97 | 100 | 94 | 99 | 94,000 | 990 |
| 2003-12-18 | 99 | 99 | 95 | 98 | 61,000 | 980 |
| 2003-12-17 | 96 | 100 | 95 | 100 | 236,000 | 1,000 |
| 2003-12-16 | 97 | 98 | 96 | 98 | 26,000 | 980 |
| 2003-12-15 | 101 | 101 | 96 | 100 | 107,000 | 1,000 |
| 2003-12-12 | 99 | 100 | 97 | 99 | 20,000 | 990 |
| 2003-12-11 | 98 | 100 | 96 | 100 | 22,000 | 1,000 |
| 2003-12-10 | 99 | 99 | 95 | 99 | 48,000 | 990 |
| 2003-12-09 | 100 | 100 | 96 | 100 | 17,000 | 1,000 |
| 2003-12-08 | 97 | 101 | 97 | 101 | 65,000 | 1,010 |
| 2003-12-05 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2003-12-04 | 98 | 101 | 97 | 100 | 21,000 | 1,000 |
| 2003-12-03 | 100 | 100 | 97 | 100 | 24,000 | 1,000 |
| 2003-12-02 | 102 | 103 | 95 | 102 | 40,000 | 1,020 |
| 2003-12-01 | 98 | 102 | 95 | 102 | 53,000 | 1,020 |
| 2003-11-28 | 103 | 104 | 100 | 104 | 25,000 | 1,040 |
| 2003-11-27 | 102 | 105 | 98 | 104 | 67,000 | 1,040 |
| 2003-11-26 | 105 | 105 | 101 | 105 | 33,000 | 1,050 |
| 2003-11-25 | 106 | 108 | 103 | 105 | 95,000 | 1,050 |
| 2003-11-21 | 101 | 104 | 100 | 103 | 494,000 | 1,030 |
| 2003-11-20 | 95 | 100 | 95 | 99 | 78,000 | 990 |
| 2003-11-19 | 95 | 98 | 95 | 98 | 30,000 | 980 |
| 2003-11-18 | 96 | 98 | 90 | 98 | 139,000 | 980 |
| 2003-11-17 | 100 | 102 | 96 | 98 | 57,000 | 980 |
| 2003-11-14 | 103 | 105 | 100 | 100 | 34,000 | 1,000 |
| 2003-11-13 | 101 | 105 | 97 | 102 | 76,000 | 1,020 |
| 2003-11-12 | 97 | 102 | 96 | 102 | 67,000 | 1,020 |
| 2003-11-11 | 101 | 103 | 95 | 100 | 136,000 | 1,000 |
| 2003-11-10 | 107 | 107 | 100 | 102 | 63,000 | 1,020 |
| 2003-11-07 | 107 | 107 | 106 | 107 | 40,000 | 1,070 |
| 2003-11-06 | 107 | 108 | 105 | 108 | 36,000 | 1,080 |
| 2003-11-05 | 107 | 110 | 106 | 108 | 68,000 | 1,080 |
| 2003-11-04 | 108 | 110 | 107 | 108 | 42,000 | 1,080 |
| 2003-10-31 | 107 | 110 | 107 | 110 | 21,000 | 1,100 |
| 2003-10-30 | 106 | 110 | 106 | 110 | 60,000 | 1,100 |
| 2003-10-29 | 108 | 110 | 105 | 110 | 29,000 | 1,100 |
| 2003-10-28 | 110 | 110 | 106 | 110 | 55,000 | 1,100 |
| 2003-10-27 | 110 | 112 | 106 | 112 | 45,000 | 1,120 |
| 2003-10-24 | 110 | 112 | 110 | 112 | 23,000 | 1,120 |
| 2003-10-23 | 111 | 111 | 108 | 111 | 88,000 | 1,110 |
| 2003-10-22 | 115 | 115 | 113 | 113 | 28,000 | 1,130 |
| 2003-10-21 | 115 | 115 | 112 | 113 | 86,000 | 1,130 |
| 2003-10-20 | 113 | 113 | 111 | 113 | 62,000 | 1,130 |
| 2003-10-17 | 112 | 113 | 108 | 112 | 137,000 | 1,120 |
| 2003-10-16 | 111 | 113 | 110 | 112 | 69,000 | 1,120 |
| 2003-10-15 | 115 | 115 | 112 | 113 | 133,000 | 1,130 |
| 2003-10-14 | 115 | 115 | 112 | 113 | 83,000 | 1,130 |
| 2003-10-10 | 113 | 116 | 112 | 115 | 77,000 | 1,150 |
| 2003-10-09 | 118 | 118 | 112 | 117 | 50,000 | 1,170 |
| 2003-10-08 | 115 | 119 | 115 | 118 | 41,000 | 1,180 |
| 2003-10-07 | 118 | 119 | 116 | 117 | 50,000 | 1,170 |
| 2003-10-06 | 114 | 116 | 114 | 115 | 46,000 | 1,150 |
| 2003-10-03 | 112 | 115 | 110 | 115 | 76,000 | 1,150 |
| 2003-10-02 | 111 | 112 | 110 | 111 | 107,000 | 1,110 |
| 2003-10-01 | 112 | 114 | 110 | 114 | 124,000 | 1,140 |
| 2003-09-30 | 117 | 119 | 113 | 114 | 59,000 | 1,140 |
| 2003-09-29 | 118 | 118 | 115 | 117 | 39,000 | 1,170 |
| 2003-09-26 | 117 | 119 | 115 | 119 | 57,000 | 1,190 |
| 2003-09-25 | 118 | 120 | 118 | 118 | 43,000 | 1,180 |
| 2003-09-24 | 122 | 122 | 117 | 120 | 86,000 | 1,200 |
| 2003-09-22 | 122 | 123 | 116 | 123 | 120,000 | 1,230 |
| 2003-09-19 | 123 | 123 | 120 | 122 | 123,000 | 1,220 |
| 2003-09-18 | 123 | 125 | 121 | 122 | 53,000 | 1,220 |
| 2003-09-17 | 122 | 127 | 122 | 124 | 171,000 | 1,240 |
| 2003-09-16 | 121 | 123 | 121 | 122 | 76,000 | 1,220 |
| 2003-09-12 | 122 | 123 | 120 | 122 | 68,000 | 1,220 |
| 2003-09-11 | 122 | 123 | 121 | 123 | 30,000 | 1,230 |
| 2003-09-10 | 123 | 123 | 120 | 121 | 35,000 | 1,210 |
| 2003-09-09 | 121 | 124 | 121 | 122 | 53,000 | 1,220 |
| 2003-09-08 | 122 | 122 | 120 | 121 | 23,000 | 1,210 |
| 2003-09-05 | 121 | 123 | 120 | 122 | 96,000 | 1,220 |
| 2003-09-04 | 122 | 125 | 122 | 124 | 46,000 | 1,240 |
| 2003-09-03 | 122 | 123 | 122 | 122 | 96,000 | 1,220 |
| 2003-09-02 | 127 | 127 | 121 | 123 | 97,000 | 1,230 |
| 2003-09-01 | 126 | 126 | 125 | 125 | 35,000 | 1,250 |
| 2003-08-29 | 126 | 126 | 122 | 125 | 79,000 | 1,250 |
| 2003-08-28 | 132 | 132 | 125 | 128 | 284,000 | 1,280 |
| 2003-08-27 | 124 | 130 | 123 | 130 | 302,000 | 1,300 |
| 2003-08-26 | 124 | 124 | 122 | 122 | 52,000 | 1,220 |
| 2003-08-25 | 123 | 124 | 122 | 122 | 30,000 | 1,220 |
| 2003-08-22 | 122 | 123 | 122 | 123 | 44,000 | 1,230 |
| 2003-08-21 | 123 | 124 | 120 | 120 | 101,000 | 1,200 |
| 2003-08-20 | 121 | 122 | 119 | 121 | 100,000 | 1,210 |
| 2003-08-19 | 122 | 123 | 120 | 120 | 107,000 | 1,200 |
| 2003-08-18 | 124 | 125 | 121 | 125 | 43,000 | 1,250 |
| 2003-08-15 | 123 | 125 | 121 | 124 | 28,000 | 1,240 |
| 2003-08-14 | 121 | 123 | 120 | 123 | 30,000 | 1,230 |
| 2003-08-13 | 122 | 123 | 121 | 122 | 32,000 | 1,220 |
| 2003-08-12 | 119 | 122 | 119 | 121 | 35,000 | 1,210 |
| 2003-08-11 | 120 | 120 | 118 | 119 | 16,000 | 1,190 |
| 2003-08-08 | 120 | 120 | 118 | 120 | 48,000 | 1,200 |
| 2003-08-07 | 118 | 120 | 116 | 120 | 57,000 | 1,200 |
| 2003-08-06 | 121 | 121 | 120 | 120 | 109,000 | 1,200 |
| 2003-08-05 | 122 | 123 | 121 | 121 | 46,000 | 1,210 |
| 2003-08-04 | 124 | 128 | 124 | 126 | 42,000 | 1,260 |
| 2003-08-01 | 125 | 125 | 122 | 124 | 172,000 | 1,240 |
| 2003-07-31 | 127 | 127 | 122 | 124 | 36,000 | 1,240 |
| 2003-07-30 | 127 | 127 | 122 | 124 | 38,000 | 1,240 |
| 2003-07-29 | 128 | 130 | 122 | 124 | 68,000 | 1,240 |
| 2003-07-28 | 131 | 131 | 129 | 129 | 16,000 | 1,290 |
| 2003-07-25 | 128 | 132 | 128 | 132 | 44,000 | 1,320 |
| 2003-07-24 | 126 | 130 | 122 | 130 | 49,000 | 1,300 |
| 2003-07-23 | 122 | 124 | 120 | 121 | 49,000 | 1,210 |
| 2003-07-22 | 120 | 125 | 116 | 121 | 220,000 | 1,210 |
| 2003-07-18 | 122 | 132 | 122 | 130 | 78,000 | 1,300 |
| 2003-07-17 | 135 | 135 | 130 | 132 | 82,000 | 1,320 |
| 2003-07-16 | 136 | 138 | 131 | 137 | 111,000 | 1,370 |
| 2003-07-15 | 141 | 142 | 137 | 138 | 67,000 | 1,380 |
| 2003-07-14 | 143 | 143 | 139 | 142 | 66,000 | 1,420 |
| 2003-07-11 | 144 | 144 | 140 | 142 | 65,000 | 1,420 |
| 2003-07-10 | 140 | 144 | 140 | 144 | 44,000 | 1,440 |
| 2003-07-09 | 142 | 144 | 138 | 143 | 109,000 | 1,430 |
| 2003-07-08 | 150 | 151 | 141 | 142 | 135,000 | 1,420 |
| 2003-07-07 | 153 | 153 | 148 | 149 | 99,000 | 1,490 |
| 2003-07-04 | 148 | 155 | 145 | 155 | 140,000 | 1,550 |
| 2003-07-03 | 156 | 158 | 150 | 150 | 140,000 | 1,500 |
| 2003-07-02 | 156 | 157 | 150 | 157 | 184,000 | 1,570 |
| 2003-07-01 | 156 | 161 | 155 | 156 | 369,000 | 1,560 |
| 2003-06-30 | 152 | 154 | 147 | 154 | 201,000 | 1,540 |
| 2003-06-27 | 150 | 152 | 146 | 146 | 146,000 | 1,460 |
| 2003-06-26 | 144 | 155 | 142 | 152 | 352,000 | 1,520 |
| 2003-06-25 | 141 | 144 | 139 | 144 | 196,000 | 1,440 |
| 2003-06-24 | 141 | 145 | 140 | 144 | 131,000 | 1,440 |
| 2003-06-23 | 141 | 142 | 139 | 140 | 74,000 | 1,400 |
| 2003-06-20 | 141 | 141 | 134 | 139 | 301,000 | 1,390 |
| 2003-06-19 | 139 | 145 | 138 | 142 | 110,000 | 1,420 |
| 2003-06-18 | 146 | 146 | 130 | 140 | 316,000 | 1,400 |
| 2003-06-17 | 150 | 150 | 143 | 145 | 190,000 | 1,450 |
| 2003-06-16 | 143 | 155 | 140 | 150 | 172,000 | 1,500 |
| 2003-06-13 | 157 | 157 | 146 | 153 | 214,000 | 1,530 |
| 2003-06-12 | 165 | 165 | 153 | 157 | 378,000 | 1,570 |
| 2003-06-11 | 165 | 165 | 162 | 164 | 192,000 | 1,640 |
| 2003-06-10 | 155 | 165 | 150 | 163 | 619,000 | 1,630 |
| 2003-06-09 | 153 | 158 | 151 | 154 | 194,000 | 1,540 |
| 2003-06-06 | 147 | 155 | 144 | 153 | 441,000 | 1,530 |
| 2003-06-05 | 147 | 149 | 144 | 148 | 378,000 | 1,480 |
| 2003-06-04 | 136 | 147 | 136 | 147 | 568,000 | 1,470 |
| 2003-06-03 | 130 | 134 | 128 | 133 | 176,000 | 1,330 |
| 2003-06-02 | 133 | 135 | 130 | 131 | 74,000 | 1,310 |
| 2003-05-30 | 134 | 135 | 130 | 133 | 61,000 | 1,330 |
| 2003-05-29 | 131 | 135 | 130 | 133 | 122,000 | 1,330 |
| 2003-05-28 | 131 | 132 | 125 | 130 | 94,000 | 1,300 |
| 2003-05-27 | 137 | 137 | 130 | 134 | 148,000 | 1,340 |
| 2003-05-26 | 136 | 139 | 130 | 136 | 453,000 | 1,360 |
| 2003-05-23 | 119 | 136 | 119 | 136 | 758,000 | 1,360 |
| 2003-05-22 | 112 | 116 | 112 | 116 | 36,000 | 1,160 |
| 2003-05-21 | 113 | 116 | 112 | 114 | 39,000 | 1,140 |
| 2003-05-20 | 113 | 116 | 111 | 116 | 70,000 | 1,160 |
| 2003-05-19 | 118 | 118 | 112 | 116 | 45,000 | 1,160 |
| 2003-05-16 | 116 | 118 | 112 | 118 | 86,000 | 1,180 |
| 2003-05-15 | 116 | 118 | 112 | 117 | 55,000 | 1,170 |
| 2003-05-14 | 115 | 118 | 113 | 118 | 62,000 | 1,180 |
| 2003-05-13 | 119 | 119 | 114 | 115 | 33,000 | 1,150 |
| 2003-05-12 | 124 | 124 | 111 | 119 | 69,000 | 1,190 |
| 2003-05-09 | 125 | 126 | 120 | 125 | 44,000 | 1,250 |
| 2003-05-08 | 130 | 130 | 124 | 126 | 66,000 | 1,260 |
| 2003-05-07 | 125 | 130 | 121 | 130 | 139,000 | 1,300 |
| 2003-05-06 | 124 | 128 | 121 | 124 | 82,000 | 1,240 |
| 2003-05-02 | 120 | 130 | 120 | 121 | 289,000 | 1,210 |
| 2003-05-01 | 111 | 124 | 111 | 120 | 250,000 | 1,200 |
| 2003-04-30 | 111 | 112 | 109 | 109 | 32,000 | 1,090 |
| 2003-04-28 | 110 | 112 | 110 | 111 | 38,000 | 1,110 |
| 2003-04-25 | 113 | 113 | 110 | 112 | 55,000 | 1,120 |
| 2003-04-24 | 113 | 113 | 109 | 111 | 33,000 | 1,110 |
| 2003-04-23 | 115 | 115 | 108 | 113 | 46,000 | 1,130 |
| 2003-04-22 | 115 | 115 | 111 | 113 | 29,000 | 1,130 |
| 2003-04-21 | 115 | 115 | 110 | 112 | 60,000 | 1,120 |
| 2003-04-18 | 112 | 114 | 111 | 113 | 23,000 | 1,130 |
| 2003-04-17 | 113 | 113 | 111 | 112 | 48,000 | 1,120 |
| 2003-04-16 | 116 | 116 | 112 | 115 | 55,000 | 1,150 |
| 2003-04-15 | 114 | 115 | 113 | 114 | 29,000 | 1,140 |
| 2003-04-14 | 113 | 114 | 112 | 112 | 18,000 | 1,120 |
| 2003-04-11 | 116 | 116 | 112 | 113 | 52,000 | 1,130 |
| 2003-04-10 | 114 | 116 | 114 | 114 | 33,000 | 1,140 |
| 2003-04-09 | 115 | 115 | 108 | 112 | 128,000 | 1,120 |
| 2003-04-08 | 111 | 115 | 110 | 115 | 77,000 | 1,150 |
| 2003-04-07 | 113 | 118 | 111 | 116 | 55,000 | 1,160 |
| 2003-04-04 | 118 | 119 | 110 | 110 | 85,000 | 1,100 |
| 2003-04-03 | 118 | 121 | 116 | 119 | 74,000 | 1,190 |
| 2003-04-02 | 118 | 120 | 117 | 118 | 20,000 | 1,180 |
| 2003-04-01 | 122 | 122 | 116 | 118 | 76,000 | 1,180 |
| 2003-03-31 | 124 | 130 | 120 | 122 | 112,000 | 1,220 |
| 2003-03-28 | 119 | 128 | 119 | 119 | 118,000 | 1,190 |
| 2003-03-27 | 120 | 120 | 117 | 118 | 43,000 | 1,180 |
| 2003-03-26 | 119 | 119 | 116 | 117 | 14,000 | 1,170 |
| 2003-03-25 | 117 | 120 | 115 | 120 | 33,000 | 1,200 |
| 2003-03-24 | 116 | 122 | 116 | 121 | 45,000 | 1,210 |
| 2003-03-20 | 119 | 119 | 115 | 119 | 20,000 | 1,190 |
| 2003-03-19 | 119 | 120 | 116 | 119 | 23,000 | 1,190 |
| 2003-03-18 | 123 | 123 | 119 | 120 | 52,000 | 1,200 |
| 2003-03-17 | 124 | 125 | 112 | 124 | 163,000 | 1,240 |
| 2003-03-14 | 124 | 125 | 122 | 122 | 29,000 | 1,220 |
| 2003-03-13 | 118 | 124 | 118 | 124 | 150,000 | 1,240 |
| 2003-03-12 | 118 | 119 | 112 | 119 | 176,000 | 1,190 |
| 2003-03-11 | 120 | 120 | 116 | 119 | 135,000 | 1,190 |
| 2003-03-10 | 125 | 125 | 118 | 122 | 127,000 | 1,220 |
| 2003-03-07 | 129 | 130 | 119 | 128 | 52,000 | 1,280 |
| 2003-03-06 | 132 | 132 | 130 | 130 | 48,000 | 1,300 |
| 2003-03-05 | 133 | 135 | 131 | 134 | 62,000 | 1,340 |
| 2003-03-04 | 139 | 141 | 133 | 135 | 62,000 | 1,350 |
| 2003-03-03 | 137 | 140 | 133 | 139 | 167,000 | 1,390 |
| 2003-02-28 | 135 | 138 | 132 | 135 | 175,000 | 1,350 |
| 2003-02-27 | 137 | 150 | 131 | 142 | 525,000 | 1,420 |
| 2003-02-26 | 133 | 137 | 131 | 135 | 155,000 | 1,350 |
| 2003-02-25 | 130 | 133 | 128 | 133 | 26,000 | 1,330 |
| 2003-02-24 | 135 | 135 | 133 | 133 | 60,000 | 1,330 |
| 2003-02-21 | 132 | 135 | 130 | 135 | 105,000 | 1,350 |
| 2003-02-20 | 131 | 139 | 130 | 135 | 156,000 | 1,350 |
| 2003-02-19 | 135 | 135 | 128 | 130 | 47,000 | 1,300 |
| 2003-02-18 | 141 | 141 | 129 | 133 | 113,000 | 1,330 |
| 2003-02-17 | 142 | 145 | 137 | 141 | 398,000 | 1,410 |
| 2003-02-14 | 121 | 138 | 120 | 133 | 171,000 | 1,330 |
| 2003-02-13 | 120 | 125 | 120 | 122 | 13,000 | 1,220 |
| 2003-02-12 | 123 | 123 | 120 | 123 | 28,000 | 1,230 |
| 2003-02-10 | 124 | 127 | 123 | 123 | 9,000 | 1,230 |
| 2003-02-07 | 129 | 130 | 122 | 122 | 47,000 | 1,220 |
| 2003-02-06 | 121 | 127 | 120 | 127 | 54,000 | 1,270 |
| 2003-02-05 | 121 | 121 | 118 | 120 | 17,000 | 1,200 |
| 2003-02-04 | 121 | 121 | 120 | 120 | 26,000 | 1,200 |
| 2003-02-03 | 121 | 123 | 113 | 123 | 85,000 | 1,230 |
| 2003-01-31 | 124 | 124 | 121 | 121 | 7,000 | 1,210 |
| 2003-01-30 | 125 | 125 | 120 | 123 | 15,000 | 1,230 |
| 2003-01-29 | 125 | 125 | 120 | 125 | 25,000 | 1,250 |
| 2003-01-28 | 125 | 125 | 120 | 123 | 14,000 | 1,230 |
| 2003-01-27 | 125 | 125 | 120 | 123 | 58,000 | 1,230 |
| 2003-01-24 | 126 | 126 | 123 | 125 | 54,000 | 1,250 |
| 2003-01-23 | 126 | 128 | 123 | 126 | 46,000 | 1,260 |
| 2003-01-22 | 132 | 132 | 127 | 128 | 35,000 | 1,280 |
| 2003-01-21 | 135 | 135 | 130 | 134 | 21,000 | 1,340 |
| 2003-01-20 | 132 | 136 | 128 | 136 | 36,000 | 1,360 |
| 2003-01-17 | 127 | 134 | 127 | 131 | 47,000 | 1,310 |
| 2003-01-16 | 130 | 131 | 128 | 128 | 24,000 | 1,280 |
| 2003-01-15 | 125 | 131 | 120 | 131 | 59,000 | 1,310 |
| 2003-01-14 | 130 | 133 | 128 | 130 | 50,000 | 1,300 |
| 2003-01-10 | 135 | 135 | 130 | 133 | 32,000 | 1,330 |
| 2003-01-09 | 130 | 134 | 126 | 133 | 81,000 | 1,330 |
| 2003-01-08 | 140 | 140 | 128 | 137 | 101,000 | 1,370 |
| 2003-01-07 | 143 | 148 | 135 | 135 | 112,000 | 1,350 |
| 2003-01-06 | 137 | 144 | 137 | 144 | 14,000 | 1,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
