3010 ポラリス・ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 402 | 402 | 395 | 399 | 115,000 | 3,990 |
| 2005-12-29 | 401 | 401 | 385 | 400 | 684,000 | 4,000 |
| 2005-12-28 | 395 | 408 | 384 | 402 | 356,000 | 4,020 |
| 2005-12-27 | 410 | 410 | 395 | 397 | 536,000 | 3,970 |
| 2005-12-26 | 421 | 422 | 404 | 412 | 509,000 | 4,120 |
| 2005-12-22 | 424 | 430 | 416 | 419 | 605,000 | 4,190 |
| 2005-12-21 | 422 | 437 | 420 | 420 | 921,000 | 4,200 |
| 2005-12-20 | 427 | 433 | 410 | 425 | 642,000 | 4,250 |
| 2005-12-19 | 437 | 440 | 422 | 428 | 495,000 | 4,280 |
| 2005-12-16 | 428 | 440 | 414 | 433 | 1,207,000 | 4,330 |
| 2005-12-15 | 410 | 432 | 396 | 428 | 1,520,000 | 4,280 |
| 2005-12-14 | 390 | 422 | 388 | 415 | 2,118,000 | 4,150 |
| 2005-12-13 | 394 | 394 | 384 | 386 | 396,000 | 3,860 |
| 2005-12-12 | 383 | 397 | 382 | 392 | 426,000 | 3,920 |
| 2005-12-09 | 381 | 389 | 375 | 384 | 574,000 | 3,840 |
| 2005-12-08 | 392 | 393 | 374 | 381 | 834,000 | 3,810 |
| 2005-12-07 | 395 | 402 | 386 | 397 | 383,000 | 3,970 |
| 2005-12-06 | 400 | 410 | 393 | 393 | 580,000 | 3,930 |
| 2005-12-05 | 421 | 425 | 403 | 411 | 848,000 | 4,110 |
| 2005-12-02 | 405 | 445 | 405 | 421 | 4,009,000 | 4,210 |
| 2005-12-01 | 380 | 403 | 374 | 402 | 1,584,000 | 4,020 |
| 2005-11-30 | 407 | 415 | 381 | 390 | 1,590,000 | 3,900 |
| 2005-11-29 | 389 | 408 | 385 | 404 | 4,513,000 | 4,040 |
| 2005-11-28 | 356 | 387 | 348 | 387 | 4,079,000 | 3,870 |
| 2005-11-25 | 332 | 350 | 311 | 350 | 976,000 | 3,500 |
| 2005-11-24 | 349 | 350 | 340 | 345 | 522,000 | 3,450 |
| 2005-11-22 | 345 | 349 | 337 | 342 | 347,000 | 3,420 |
| 2005-11-21 | 358 | 358 | 339 | 349 | 664,000 | 3,490 |
| 2005-11-18 | 358 | 361 | 349 | 354 | 1,365,000 | 3,540 |
| 2005-11-17 | 336 | 357 | 335 | 353 | 1,849,000 | 3,530 |
| 2005-11-16 | 330 | 344 | 325 | 341 | 1,522,000 | 3,410 |
| 2005-11-15 | 325 | 334 | 323 | 328 | 404,000 | 3,280 |
| 2005-11-14 | 332 | 332 | 325 | 325 | 361,000 | 3,250 |
| 2005-11-11 | 314 | 330 | 314 | 328 | 349,000 | 3,280 |
| 2005-11-10 | 319 | 320 | 310 | 312 | 259,000 | 3,120 |
| 2005-11-09 | 306 | 324 | 306 | 323 | 701,000 | 3,230 |
| 2005-11-08 | 316 | 316 | 309 | 309 | 217,000 | 3,090 |
| 2005-11-07 | 319 | 323 | 313 | 316 | 207,000 | 3,160 |
| 2005-11-04 | 326 | 329 | 316 | 319 | 382,000 | 3,190 |
| 2005-11-02 | 335 | 337 | 322 | 329 | 855,000 | 3,290 |
| 2005-11-01 | 341 | 342 | 333 | 337 | 919,000 | 3,370 |
| 2005-10-31 | 333 | 342 | 331 | 331 | 870,000 | 3,310 |
| 2005-10-28 | 326 | 340 | 321 | 330 | 1,447,000 | 3,300 |
| 2005-10-27 | 309 | 326 | 309 | 324 | 827,000 | 3,240 |
| 2005-10-26 | 314 | 315 | 304 | 309 | 366,000 | 3,090 |
| 2005-10-25 | 316 | 324 | 310 | 310 | 1,287,000 | 3,100 |
| 2005-10-24 | 294 | 321 | 294 | 321 | 1,758,000 | 3,210 |
| 2005-10-21 | 285 | 295 | 281 | 290 | 275,000 | 2,900 |
| 2005-10-20 | 288 | 288 | 280 | 288 | 209,000 | 2,880 |
| 2005-10-19 | 290 | 291 | 280 | 283 | 265,000 | 2,830 |
| 2005-10-18 | 282 | 287 | 278 | 287 | 138,000 | 2,870 |
| 2005-10-17 | 280 | 284 | 279 | 283 | 147,000 | 2,830 |
| 2005-10-14 | 278 | 280 | 271 | 277 | 259,000 | 2,770 |
| 2005-10-13 | 285 | 285 | 277 | 277 | 288,000 | 2,770 |
| 2005-10-12 | 290 | 290 | 282 | 285 | 134,000 | 2,850 |
| 2005-10-11 | 286 | 290 | 280 | 290 | 159,000 | 2,900 |
| 2005-10-07 | 290 | 290 | 282 | 283 | 120,000 | 2,830 |
| 2005-10-06 | 292 | 295 | 285 | 289 | 109,000 | 2,890 |
| 2005-10-05 | 284 | 291 | 283 | 289 | 112,000 | 2,890 |
| 2005-10-04 | 289 | 291 | 284 | 287 | 150,000 | 2,870 |
| 2005-10-03 | 293 | 297 | 289 | 289 | 151,000 | 2,890 |
| 2005-09-30 | 282 | 299 | 282 | 295 | 206,000 | 2,950 |
| 2005-09-29 | 296 | 298 | 282 | 287 | 280,000 | 2,870 |
| 2005-09-28 | 305 | 308 | 297 | 299 | 286,000 | 2,990 |
| 2005-09-27 | 303 | 310 | 303 | 305 | 379,000 | 3,050 |
| 2005-09-26 | 302 | 309 | 302 | 304 | 324,000 | 3,040 |
| 2005-09-22 | 300 | 300 | 292 | 298 | 346,000 | 2,980 |
| 2005-09-21 | 305 | 308 | 301 | 302 | 460,000 | 3,020 |
| 2005-09-20 | 323 | 326 | 306 | 310 | 585,000 | 3,100 |
| 2005-09-16 | 340 | 340 | 328 | 328 | 414,000 | 3,280 |
| 2005-09-15 | 332 | 339 | 332 | 335 | 167,000 | 3,350 |
| 2005-09-14 | 330 | 341 | 330 | 335 | 300,000 | 3,350 |
| 2005-09-13 | 329 | 338 | 329 | 334 | 206,000 | 3,340 |
| 2005-09-12 | 340 | 342 | 330 | 331 | 285,000 | 3,310 |
| 2005-09-09 | 335 | 341 | 331 | 339 | 198,000 | 3,390 |
| 2005-09-08 | 333 | 341 | 324 | 339 | 388,000 | 3,390 |
| 2005-09-07 | 337 | 345 | 329 | 336 | 261,000 | 3,360 |
| 2005-09-06 | 333 | 345 | 316 | 342 | 864,000 | 3,420 |
| 2005-09-05 | 354 | 359 | 340 | 343 | 470,000 | 3,430 |
| 2005-09-02 | 366 | 367 | 357 | 360 | 530,000 | 3,600 |
| 2005-09-01 | 355 | 365 | 352 | 364 | 879,000 | 3,640 |
| 2005-08-31 | 355 | 357 | 347 | 355 | 672,000 | 3,550 |
| 2005-08-30 | 348 | 356 | 332 | 356 | 856,000 | 3,560 |
| 2005-08-29 | 358 | 365 | 335 | 344 | 1,977,000 | 3,440 |
| 2005-08-26 | 340 | 350 | 339 | 349 | 1,919,000 | 3,490 |
| 2005-08-25 | 325 | 338 | 324 | 336 | 1,327,000 | 3,360 |
| 2005-08-24 | 325 | 328 | 320 | 323 | 1,019,000 | 3,230 |
| 2005-08-23 | 313 | 318 | 312 | 318 | 579,000 | 3,180 |
| 2005-08-22 | 315 | 323 | 310 | 313 | 1,477,000 | 3,130 |
| 2005-08-19 | 288 | 311 | 288 | 306 | 1,511,000 | 3,060 |
| 2005-08-18 | 295 | 295 | 289 | 293 | 271,000 | 2,930 |
| 2005-08-17 | 292 | 296 | 287 | 292 | 273,000 | 2,920 |
| 2005-08-16 | 282 | 293 | 278 | 293 | 533,000 | 2,930 |
| 2005-08-15 | 285 | 285 | 280 | 282 | 165,000 | 2,820 |
| 2005-08-12 | 288 | 290 | 281 | 286 | 228,000 | 2,860 |
| 2005-08-11 | 291 | 292 | 288 | 288 | 171,000 | 2,880 |
| 2005-08-10 | 296 | 297 | 287 | 291 | 501,000 | 2,910 |
| 2005-08-09 | 272 | 288 | 272 | 287 | 238,000 | 2,870 |
| 2005-08-08 | 275 | 279 | 264 | 274 | 528,000 | 2,740 |
| 2005-08-05 | 284 | 303 | 274 | 280 | 1,151,000 | 2,800 |
| 2005-08-04 | 298 | 300 | 281 | 281 | 635,000 | 2,810 |
| 2005-08-03 | 282 | 302 | 282 | 293 | 2,730,000 | 2,930 |
| 2005-08-02 | 275 | 290 | 275 | 284 | 886,000 | 2,840 |
| 2005-08-01 | 274 | 275 | 270 | 272 | 250,000 | 2,720 |
| 2005-07-29 | 275 | 278 | 271 | 277 | 121,000 | 2,770 |
| 2005-07-28 | 278 | 280 | 276 | 276 | 92,000 | 2,760 |
| 2005-07-27 | 274 | 284 | 273 | 277 | 356,000 | 2,770 |
| 2005-07-26 | 278 | 278 | 271 | 271 | 196,000 | 2,710 |
| 2005-07-25 | 269 | 282 | 264 | 282 | 484,000 | 2,820 |
| 2005-07-22 | 262 | 268 | 261 | 266 | 314,000 | 2,660 |
| 2005-07-21 | 266 | 268 | 263 | 264 | 173,000 | 2,640 |
| 2005-07-20 | 262 | 269 | 261 | 269 | 136,000 | 2,690 |
| 2005-07-19 | 267 | 267 | 258 | 265 | 259,000 | 2,650 |
| 2005-07-15 | 272 | 272 | 264 | 269 | 169,000 | 2,690 |
| 2005-07-14 | 277 | 278 | 270 | 270 | 265,000 | 2,700 |
| 2005-07-13 | 280 | 282 | 274 | 278 | 364,000 | 2,780 |
| 2005-07-12 | 277 | 289 | 276 | 279 | 1,002,000 | 2,790 |
| 2005-07-11 | 258 | 271 | 258 | 268 | 677,000 | 2,680 |
| 2005-07-08 | 249 | 255 | 248 | 255 | 194,000 | 2,550 |
| 2005-07-07 | 249 | 249 | 245 | 247 | 62,000 | 2,470 |
| 2005-07-06 | 250 | 251 | 245 | 248 | 116,000 | 2,480 |
| 2005-07-05 | 249 | 253 | 245 | 246 | 146,000 | 2,460 |
| 2005-07-04 | 250 | 252 | 245 | 248 | 150,000 | 2,480 |
| 2005-07-01 | 257 | 259 | 245 | 254 | 282,000 | 2,540 |
| 2005-06-30 | 256 | 258 | 253 | 256 | 124,000 | 2,560 |
| 2005-06-29 | 261 | 261 | 253 | 254 | 163,000 | 2,540 |
| 2005-06-28 | 258 | 260 | 255 | 259 | 130,000 | 2,590 |
| 2005-06-27 | 260 | 265 | 256 | 257 | 117,000 | 2,570 |
| 2005-06-24 | 253 | 266 | 253 | 265 | 364,000 | 2,650 |
| 2005-06-23 | 250 | 263 | 250 | 263 | 744,000 | 2,630 |
| 2005-06-22 | 259 | 269 | 253 | 268 | 192,000 | 2,680 |
| 2005-06-21 | 266 | 266 | 256 | 259 | 97,000 | 2,590 |
| 2005-06-20 | 268 | 270 | 260 | 266 | 104,000 | 2,660 |
| 2005-06-17 | 263 | 275 | 261 | 266 | 447,000 | 2,660 |
| 2005-06-16 | 247 | 264 | 245 | 258 | 403,000 | 2,580 |
| 2005-06-15 | 241 | 243 | 237 | 243 | 103,000 | 2,430 |
| 2005-06-14 | 245 | 245 | 237 | 240 | 86,000 | 2,400 |
| 2005-06-13 | 237 | 243 | 237 | 241 | 106,000 | 2,410 |
| 2005-06-10 | 238 | 240 | 236 | 239 | 43,000 | 2,390 |
| 2005-06-09 | 243 | 243 | 238 | 239 | 28,000 | 2,390 |
| 2005-06-08 | 237 | 249 | 237 | 240 | 78,000 | 2,400 |
| 2005-06-07 | 238 | 241 | 237 | 241 | 74,000 | 2,410 |
| 2005-06-06 | 243 | 247 | 240 | 243 | 73,000 | 2,430 |
| 2005-06-03 | 250 | 255 | 245 | 246 | 49,000 | 2,460 |
| 2005-06-02 | 255 | 255 | 249 | 252 | 59,000 | 2,520 |
| 2005-06-01 | 251 | 251 | 245 | 250 | 54,000 | 2,500 |
| 2005-05-31 | 252 | 252 | 247 | 250 | 65,000 | 2,500 |
| 2005-05-30 | 239 | 248 | 235 | 248 | 98,000 | 2,480 |
| 2005-05-27 | 234 | 242 | 233 | 237 | 60,000 | 2,370 |
| 2005-05-26 | 230 | 239 | 226 | 232 | 148,000 | 2,320 |
| 2005-05-25 | 246 | 247 | 229 | 230 | 215,000 | 2,300 |
| 2005-05-24 | 246 | 249 | 245 | 246 | 79,000 | 2,460 |
| 2005-05-23 | 250 | 252 | 246 | 249 | 152,000 | 2,490 |
| 2005-05-20 | 256 | 257 | 250 | 251 | 182,000 | 2,510 |
| 2005-05-19 | 250 | 259 | 250 | 256 | 131,000 | 2,560 |
| 2005-05-18 | 250 | 263 | 250 | 255 | 199,000 | 2,550 |
| 2005-05-17 | 270 | 270 | 248 | 249 | 198,000 | 2,490 |
| 2005-05-16 | 280 | 282 | 265 | 265 | 230,000 | 2,650 |
| 2005-05-13 | 275 | 279 | 272 | 275 | 89,000 | 2,750 |
| 2005-05-12 | 276 | 277 | 271 | 272 | 91,000 | 2,720 |
| 2005-05-11 | 274 | 280 | 269 | 276 | 156,000 | 2,760 |
| 2005-05-10 | 275 | 280 | 269 | 280 | 115,000 | 2,800 |
| 2005-05-09 | 282 | 282 | 274 | 276 | 79,000 | 2,760 |
| 2005-05-06 | 286 | 291 | 274 | 274 | 287,000 | 2,740 |
| 2005-05-02 | 275 | 285 | 274 | 283 | 324,000 | 2,830 |
| 2005-04-28 | 260 | 273 | 260 | 271 | 294,000 | 2,710 |
| 2005-04-27 | 253 | 260 | 253 | 257 | 114,000 | 2,570 |
| 2005-04-26 | 254 | 258 | 253 | 257 | 55,000 | 2,570 |
| 2005-04-25 | 252 | 259 | 252 | 259 | 93,000 | 2,590 |
| 2005-04-22 | 265 | 265 | 255 | 259 | 106,000 | 2,590 |
| 2005-04-21 | 261 | 261 | 253 | 257 | 138,000 | 2,570 |
| 2005-04-20 | 262 | 265 | 257 | 264 | 124,000 | 2,640 |
| 2005-04-19 | 252 | 264 | 252 | 260 | 230,000 | 2,600 |
| 2005-04-18 | 270 | 270 | 252 | 252 | 185,000 | 2,520 |
| 2005-04-15 | 259 | 274 | 259 | 269 | 176,000 | 2,690 |
| 2005-04-14 | 260 | 263 | 255 | 259 | 152,000 | 2,590 |
| 2005-04-13 | 270 | 270 | 260 | 264 | 141,000 | 2,640 |
| 2005-04-12 | 276 | 279 | 268 | 269 | 159,000 | 2,690 |
| 2005-04-11 | 279 | 281 | 275 | 276 | 145,000 | 2,760 |
| 2005-04-08 | 283 | 283 | 279 | 283 | 84,000 | 2,830 |
| 2005-04-07 | 283 | 283 | 277 | 282 | 92,000 | 2,820 |
| 2005-04-06 | 290 | 292 | 278 | 279 | 198,000 | 2,790 |
| 2005-04-05 | 275 | 290 | 275 | 289 | 167,000 | 2,890 |
| 2005-04-04 | 278 | 280 | 276 | 280 | 105,000 | 2,800 |
| 2005-04-01 | 284 | 285 | 279 | 285 | 78,000 | 2,850 |
| 2005-03-31 | 278 | 282 | 277 | 280 | 100,000 | 2,800 |
| 2005-03-30 | 279 | 282 | 276 | 280 | 197,000 | 2,800 |
| 2005-03-29 | 285 | 289 | 283 | 284 | 153,000 | 2,840 |
| 2005-03-28 | 290 | 295 | 283 | 288 | 117,000 | 2,880 |
| 2005-03-25 | 302 | 305 | 281 | 287 | 388,000 | 2,870 |
| 2005-03-24 | 307 | 310 | 301 | 301 | 312,000 | 3,010 |
| 2005-03-23 | 311 | 312 | 305 | 306 | 179,000 | 3,060 |
| 2005-03-22 | 309 | 313 | 305 | 313 | 205,000 | 3,130 |
| 2005-03-18 | 310 | 317 | 306 | 310 | 310,000 | 3,100 |
| 2005-03-17 | 302 | 317 | 302 | 310 | 432,000 | 3,100 |
| 2005-03-16 | 302 | 307 | 302 | 304 | 148,000 | 3,040 |
| 2005-03-15 | 310 | 312 | 301 | 305 | 458,000 | 3,050 |
| 2005-03-14 | 313 | 315 | 306 | 310 | 354,000 | 3,100 |
| 2005-03-11 | 310 | 316 | 310 | 314 | 275,000 | 3,140 |
| 2005-03-10 | 316 | 322 | 310 | 310 | 472,000 | 3,100 |
| 2005-03-09 | 323 | 325 | 314 | 317 | 621,000 | 3,170 |
| 2005-03-08 | 310 | 353 | 308 | 328 | 3,618,000 | 3,280 |
| 2005-03-07 | 306 | 315 | 304 | 315 | 278,000 | 3,150 |
| 2005-03-04 | 312 | 318 | 310 | 310 | 322,000 | 3,100 |
| 2005-03-03 | 305 | 310 | 302 | 310 | 181,000 | 3,100 |
| 2005-03-02 | 315 | 319 | 302 | 306 | 574,000 | 3,060 |
| 2005-03-01 | 315 | 323 | 312 | 317 | 751,000 | 3,170 |
| 2005-02-28 | 315 | 332 | 313 | 318 | 1,827,000 | 3,180 |
| 2005-02-25 | 301 | 318 | 301 | 313 | 1,202,000 | 3,130 |
| 2005-02-24 | 303 | 305 | 298 | 304 | 434,000 | 3,040 |
| 2005-02-23 | 295 | 307 | 295 | 304 | 584,000 | 3,040 |
| 2005-02-22 | 289 | 308 | 289 | 300 | 957,000 | 3,000 |
| 2005-02-21 | 282 | 293 | 282 | 289 | 238,000 | 2,890 |
| 2005-02-18 | 280 | 285 | 275 | 281 | 322,000 | 2,810 |
| 2005-02-17 | 282 | 290 | 279 | 282 | 226,000 | 2,820 |
| 2005-02-16 | 280 | 292 | 277 | 287 | 278,000 | 2,870 |
| 2005-02-15 | 294 | 294 | 280 | 283 | 336,000 | 2,830 |
| 2005-02-14 | 312 | 312 | 287 | 290 | 704,000 | 2,900 |
| 2005-02-10 | 318 | 320 | 304 | 307 | 981,000 | 3,070 |
| 2005-02-09 | 293 | 325 | 290 | 323 | 2,515,000 | 3,230 |
| 2005-02-08 | 282 | 291 | 278 | 289 | 262,000 | 2,890 |
| 2005-02-07 | 289 | 291 | 276 | 282 | 346,000 | 2,820 |
| 2005-02-04 | 274 | 294 | 273 | 286 | 793,000 | 2,860 |
| 2005-02-03 | 269 | 277 | 268 | 273 | 187,000 | 2,730 |
| 2005-02-02 | 270 | 277 | 269 | 273 | 90,000 | 2,730 |
| 2005-02-01 | 282 | 282 | 269 | 274 | 185,000 | 2,740 |
| 2005-01-31 | 271 | 279 | 271 | 274 | 96,000 | 2,740 |
| 2005-01-28 | 268 | 271 | 265 | 270 | 93,000 | 2,700 |
| 2005-01-27 | 268 | 273 | 266 | 270 | 93,000 | 2,700 |
| 2005-01-26 | 272 | 275 | 266 | 268 | 145,000 | 2,680 |
| 2005-01-25 | 280 | 284 | 261 | 275 | 174,000 | 2,750 |
| 2005-01-24 | 290 | 292 | 274 | 278 | 309,000 | 2,780 |
| 2005-01-21 | 285 | 292 | 280 | 285 | 176,000 | 2,850 |
| 2005-01-20 | 280 | 295 | 273 | 290 | 380,000 | 2,900 |
| 2005-01-19 | 293 | 296 | 275 | 285 | 835,000 | 2,850 |
| 2005-01-18 | 248 | 300 | 248 | 293 | 2,054,000 | 2,930 |
| 2005-01-17 | 250 | 250 | 244 | 248 | 86,000 | 2,480 |
| 2005-01-14 | 248 | 253 | 243 | 250 | 147,000 | 2,500 |
| 2005-01-13 | 255 | 255 | 248 | 248 | 181,000 | 2,480 |
| 2005-01-12 | 258 | 258 | 251 | 255 | 81,000 | 2,550 |
| 2005-01-11 | 256 | 262 | 255 | 257 | 96,000 | 2,570 |
| 2005-01-07 | 261 | 265 | 255 | 261 | 163,000 | 2,610 |
| 2005-01-06 | 255 | 260 | 254 | 259 | 107,000 | 2,590 |
| 2005-01-05 | 256 | 260 | 254 | 257 | 183,000 | 2,570 |
| 2005-01-04 | 246 | 259 | 242 | 259 | 108,000 | 2,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
