3010 ポラリス・ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	242	245	239	245	73,000	2,450
2004-12-29	248	248	244	247	119,000	2,470
2004-12-28	242	244	239	244	116,000	2,440
2004-12-27	240	245	236	236	230,000	2,360
2004-12-24	238	242	235	235	244,000	2,350
2004-12-22	239	246	235	237	208,000	2,370
2004-12-21	240	243	233	240	275,000	2,400
2004-12-20	243	248	235	240	274,000	2,400
2004-12-17	246	249	241	243	193,000	2,430
2004-12-16	252	253	246	253	174,000	2,530
2004-12-15	255	258	245	255	221,000	2,550
2004-12-14	269	270	257	258	204,000	2,580
2004-12-13	248	259	244	259	275,000	2,590
2004-12-10	240	248	239	241	139,000	2,410
2004-12-09	244	249	238	238	201,000	2,380
2004-12-08	243	249	240	242	249,000	2,420
2004-12-07	255	258	250	251	119,000	2,510
2004-12-06	256	260	251	259	111,000	2,590
2004-12-03	259	260	250	255	389,000	2,550
2004-12-02	260	264	260	260	87,000	2,600
2004-12-01	267	277	260	263	172,000	2,630
2004-11-30	275	275	263	267	111,000	2,670
2004-11-29	278	278	272	275	71,000	2,750
2004-11-26	277	280	271	278	116,000	2,780
2004-11-25	280	288	274	281	101,000	2,810
2004-11-24	268	280	262	280	168,000	2,800
2004-11-22	278	285	268	268	284,000	2,680
2004-11-19	283	285	278	285	200,000	2,850
2004-11-18	295	299	276	285	455,000	2,850
2004-11-17	301	301	294	300	228,000	3,000
2004-11-16	315	317	304	305	379,000	3,050
2004-11-15	303	322	303	315	1,082,000	3,150
2004-11-12	288	305	286	300	560,000	3,000
2004-11-11	286	290	272	284	402,000	2,840
2004-11-10	296	309	287	290	1,444,000	2,900
2004-11-09	272	299	269	293	1,767,000	2,930
2004-11-08	261	269	255	268	350,000	2,680
2004-11-05	251	260	246	253	145,000	2,530
2004-11-04	260	262	245	250	108,000	2,500
2004-11-02	252	270	230	250	522,000	2,500
2004-11-01	217	285	212	244	731,000	2,440
2004-10-29	215	215	210	212	155,000	2,120
2004-10-28	224	226	215	220	166,000	2,200
2004-10-27	230	230	222	225	136,000	2,250
2004-10-26	228	233	225	225	70,000	2,250
2004-10-25	228	235	228	231	85,000	2,310
2004-10-22	232	241	230	237	175,000	2,370
2004-10-21	245	250	230	235	200,000	2,350
2004-10-20	252	254	246	246	75,000	2,460
2004-10-19	267	267	251	253	152,000	2,530
2004-10-18	263	273	255	262	126,000	2,620
2004-10-15	255	255	245	253	227,000	2,530
2004-10-14	260	263	255	255	142,000	2,550
2004-10-13	275	275	258	268	151,000	2,680
2004-10-12	275	284	272	275	91,000	2,750
2004-10-08	271	282	271	282	79,000	2,820
2004-10-07	288	289	281	281	76,000	2,810
2004-10-06	285	287	280	286	75,000	2,860
2004-10-05	296	296	283	285	118,000	2,850
2004-10-04	299	322	295	297	165,000	2,970
2004-10-01	276	299	276	299	210,000	2,990
2004-09-30	265	290	265	284	206,000	2,840
2004-09-29	273	276	251	267	544,000	2,670
2004-09-28	294	294	271	278	286,000	2,780
2004-09-27	305	308	295	295	196,000	2,950
2004-09-24	311	313	305	305	191,000	3,050
2004-09-22	311	320	301	320	280,000	3,200
2004-09-21	319	320	300	308	307,000	3,080
2004-09-17	330	336	320	326	216,000	3,260
2004-09-16	335	340	328	328	283,000	3,280
2004-09-15	346	350	335	335	203,000	3,350
2004-09-14	360	366	345	345	348,000	3,450
2004-09-13	345	375	345	356	894,000	3,560
2004-09-10	347	350	339	346	218,000	3,460
2004-09-09	330	350	326	345	471,000	3,450
2004-09-08	340	340	326	332	175,000	3,320
2004-09-07	338	338	323	335	305,000	3,350
2004-09-06	341	345	338	338	101,000	3,380
2004-09-03	345	347	339	345	173,000	3,450
2004-09-02	354	356	342	349	338,000	3,490
2004-09-01	332	359	324	358	739,000	3,580
2004-08-31	333	333	323	332	125,000	3,320
2004-08-30	330	334	326	328	120,000	3,280
2004-08-27	323	330	314	325	234,000	3,250
2004-08-26	350	350	320	320	427,000	3,200
2004-08-25	315	338	311	336	438,000	3,360
2004-08-24	313	320	310	310	119,000	3,100
2004-08-23	318	338	314	314	197,000	3,140
2004-08-20	323	324	315	315	125,000	3,150
2004-08-19	335	338	323	323	167,000	3,230
2004-08-18	315	330	311	330	163,000	3,300
2004-08-17	331	335	313	313	267,000	3,130
2004-08-16	335	335	312	330	309,000	3,300
2004-08-13	343	347	334	345	295,000	3,450
2004-08-12	360	360	340	355	294,000	3,550
2004-08-11	371	380	354	356	596,000	3,560
2004-08-10	372	384	368	374	179,000	3,740
2004-08-09	368	385	368	372	216,000	3,720
2004-08-06	384	402	381	393	763,000	3,930
2004-08-05	390	419	377	404	1,222,000	4,040
2004-08-04	364	380	340	380	544,000	3,800
2004-08-03	419	420	371	377	1,219,000	3,770
2004-08-02	365	415	359	409	2,152,000	4,090
2004-07-30	290	355	283	342	400,000	3,420
2004-07-29	315	315	288	288	336,000	2,880
2004-07-28	305	313	299	310	441,000	3,100
2004-07-27	312	315	281	293	846,000	2,930
2004-07-26	350	351	302	320	768,000	3,200
2004-07-23	371	371	352	365	390,000	3,650
2004-07-22	380	382	361	366	612,000	3,660
2004-07-21	395	399	383	389	400,000	3,890
2004-07-20	391	407	380	385	957,000	3,850
2004-07-16	374	402	348	401	1,601,000	4,010
2004-07-15	387	406	326	359	1,791,000	3,590
2004-07-14	411	430	386	386	2,030,000	3,860
2004-07-13	447	447	413	415	1,123,000	4,150
2004-07-12	450	465	405	432	2,215,000	4,320
2004-07-09	475	503	440	445	3,443,000	4,450
2004-07-08	514	531	470	470	7,513,000	4,700
2004-07-07	401	484	370	484	6,263,000	4,840
2004-07-06	480	510	393	404	6,840,000	4,040
2004-07-05	400	453	392	453	6,153,000	4,530
2004-07-02	338	390	338	373	4,389,000	3,730
2004-07-01	275	350	275	343	6,988,000	3,430
2004-06-30	270	272	265	270	530,000	2,700
2004-06-29	272	276	263	272	1,011,000	2,720
2004-06-28	264	280	260	275	1,299,000	2,750
2004-06-25	263	265	250	263	422,000	2,630
2004-06-24	240	264	237	260	391,000	2,600
2004-06-23	246	250	235	243	184,000	2,430
2004-06-22	251	252	241	246	134,000	2,460
2004-06-21	254	256	250	251	233,000	2,510
2004-06-18	243	248	240	248	429,000	2,480
2004-06-17	251	254	246	246	282,000	2,460
2004-06-16	256	261	251	253	270,000	2,530
2004-06-15	262	265	259	259	270,000	2,590
2004-06-14	272	274	263	265	382,000	2,650
2004-06-11	265	272	262	268	309,000	2,680
2004-06-10	265	271	262	268	302,000	2,680
2004-06-09	261	275	261	266	712,000	2,660
2004-06-08	260	271	256	261	552,000	2,610
2004-06-07	266	268	252	263	586,000	2,630
2004-06-04	263	272	262	266	1,588,000	2,660
2004-06-03	244	267	243	258	1,013,000	2,580
2004-06-02	241	249	240	244	466,000	2,440
2004-06-01	226	239	226	236	440,000	2,360
2004-05-31	228	235	220	225	278,000	2,250
2004-05-28	225	242	203	230	458,000	2,300
2004-05-27	223	230	221	226	219,000	2,260
2004-05-26	232	235	220	228	552,000	2,280
2004-05-25	235	239	220	229	524,000	2,290
2004-05-24	250	250	238	243	409,000	2,430
2004-05-21	250	255	241	252	997,000	2,520
2004-05-20	255	255	238	255	832,000	2,550
2004-05-19	240	262	237	254	1,945,000	2,540
2004-05-18	187	223	182	222	507,000	2,220
2004-05-17	200	201	180	183	296,000	1,830
2004-05-14	199	215	199	200	133,000	2,000
2004-05-13	198	207	196	199	122,000	1,990
2004-05-12	192	198	190	196	195,000	1,960
2004-05-11	190	200	185	192	361,000	1,920
2004-05-10	222	222	190	200	268,000	2,000
2004-05-07	219	225	210	224	163,000	2,240
2004-05-06	226	228	222	222	224,000	2,220
2004-04-30	209	225	208	225	349,000	2,250
2004-04-28	223	225	214	216	264,000	2,160
2004-04-27	230	230	220	222	579,000	2,220
2004-04-26	201	220	200	217	892,000	2,170
2004-04-23	218	218	196	196	684,000	1,960
2004-04-22	214	220	210	216	501,000	2,160
2004-04-21	221	225	215	219	670,000	2,190
2004-04-20	230	235	225	226	897,000	2,260
2004-04-19	222	235	219	232	2,252,000	2,320
2004-04-16	198	217	198	217	1,438,000	2,170
2004-04-15	199	199	193	195	292,000	1,950
2004-04-14	199	200	193	199	428,000	1,990
2004-04-13	205	206	190	199	1,224,000	1,990
2004-04-12	188	203	186	200	1,353,000	2,000
2004-04-09	175	184	175	180	1,471,000	1,800
2004-04-08	165	175	165	173	567,000	1,730
2004-04-07	160	166	155	163	189,000	1,630
2004-04-06	161	163	156	161	224,000	1,610
2004-04-05	171	171	160	160	247,000	1,600
2004-04-02	172	173	169	171	620,000	1,710
2004-04-01	163	178	163	167	1,006,000	1,670
2004-03-31	157	160	150	158	220,000	1,580
2004-03-30	166	166	155	161	360,000	1,610
2004-03-29	159	172	156	166	719,000	1,660
2004-03-26	152	164	149	164	677,000	1,640
2004-03-25	144	150	141	148	546,000	1,480
2004-03-24	133	144	131	140	342,000	1,400
2004-03-23	135	135	131	133	31,000	1,330
2004-03-22	132	135	130	135	129,000	1,350
2004-03-19	130	135	129	133	105,000	1,330
2004-03-18	132	135	130	131	100,000	1,310
2004-03-17	130	134	126	130	161,000	1,300
2004-03-16	133	133	130	130	127,000	1,300
2004-03-15	138	138	132	134	125,000	1,340
2004-03-12	134	135	126	135	210,000	1,350
2004-03-11	135	140	135	135	333,000	1,350
2004-03-10	130	137	130	137	553,000	1,370
2004-03-09	125	128	123	126	278,000	1,260
2004-03-08	117	130	116	124	473,000	1,240
2004-03-05	118	119	116	117	65,000	1,170
2004-03-04	119	119	117	118	90,000	1,180
2004-03-03	119	121	117	120	157,000	1,200
2004-03-02	119	120	117	120	65,000	1,200
2004-03-01	115	119	115	119	123,000	1,190
2004-02-27	114	117	112	115	41,000	1,150
2004-02-26	118	118	114	114	58,000	1,140
2004-02-25	118	118	115	118	95,000	1,180
2004-02-24	113	118	112	118	114,000	1,180
2004-02-23	114	114	112	113	42,000	1,130
2004-02-20	111	115	111	114	103,000	1,140
2004-02-19	109	112	109	111	125,000	1,110
2004-02-18	112	112	108	109	137,000	1,090
2004-02-17	113	115	112	112	70,000	1,120
2004-02-16	112	115	111	114	79,000	1,140
2004-02-13	106	112	106	112	119,000	1,120
2004-02-12	107	110	107	109	31,000	1,090
2004-02-10	111	111	106	109	115,000	1,090
2004-02-09	111	117	111	112	32,000	1,120
2004-02-06	113	115	106	115	40,000	1,150
2004-02-05	117	117	113	116	79,000	1,160
2004-02-04	119	120	117	118	85,000	1,180
2004-02-03	122	123	118	119	157,000	1,190
2004-02-02	117	123	117	121	161,000	1,210
2004-01-30	117	119	117	119	92,000	1,190
2004-01-29	120	120	118	119	120,000	1,190
2004-01-28	124	124	120	122	224,000	1,220
2004-01-27	118	128	118	124	788,000	1,240
2004-01-26	115	118	114	118	209,000	1,180
2004-01-23	115	115	112	113	55,000	1,130
2004-01-22	115	115	112	115	44,000	1,150
2004-01-21	115	115	111	112	68,000	1,120
2004-01-20	116	117	114	114	56,000	1,140
2004-01-19	120	121	116	117	64,000	1,170
2004-01-16	113	120	112	120	127,000	1,200
2004-01-15	116	119	116	117	58,000	1,170
2004-01-14	121	122	116	118	72,000	1,180
2004-01-13	123	125	118	119	472,000	1,190
2004-01-09	107	118	106	115	241,000	1,150
2004-01-08	101	106	101	104	48,000	1,040
2004-01-07	102	104	100	101	37,000	1,010
2004-01-06	100	102	100	101	55,000	1,010
2004-01-05	104	104	103	104	37,000	1,040

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31