3010 ポラリス・ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 256 | 256 | 248 | 248 | 136,000 | 2,480 |
| 2006-12-28 | 256 | 256 | 250 | 253 | 118,000 | 2,530 |
| 2006-12-27 | 252 | 258 | 250 | 256 | 297,000 | 2,560 |
| 2006-12-26 | 251 | 260 | 251 | 254 | 241,000 | 2,540 |
| 2006-12-25 | 260 | 264 | 254 | 255 | 544,000 | 2,550 |
| 2006-12-22 | 257 | 265 | 256 | 260 | 1,123,000 | 2,600 |
| 2006-12-21 | 246 | 255 | 244 | 255 | 829,000 | 2,550 |
| 2006-12-20 | 237 | 248 | 237 | 244 | 225,000 | 2,440 |
| 2006-12-19 | 248 | 248 | 237 | 238 | 724,000 | 2,380 |
| 2006-12-18 | 237 | 251 | 237 | 250 | 969,000 | 2,500 |
| 2006-12-15 | 231 | 243 | 227 | 236 | 633,000 | 2,360 |
| 2006-12-14 | 236 | 236 | 226 | 228 | 185,000 | 2,280 |
| 2006-12-13 | 223 | 233 | 223 | 233 | 454,000 | 2,330 |
| 2006-12-12 | 226 | 226 | 220 | 223 | 160,000 | 2,230 |
| 2006-12-11 | 230 | 230 | 220 | 225 | 189,000 | 2,250 |
| 2006-12-08 | 229 | 238 | 229 | 232 | 179,000 | 2,320 |
| 2006-12-07 | 240 | 241 | 235 | 238 | 176,000 | 2,380 |
| 2006-12-06 | 237 | 243 | 237 | 241 | 253,000 | 2,410 |
| 2006-12-05 | 235 | 237 | 233 | 235 | 232,000 | 2,350 |
| 2006-12-04 | 244 | 245 | 232 | 235 | 291,000 | 2,350 |
| 2006-12-01 | 230 | 241 | 230 | 241 | 329,000 | 2,410 |
| 2006-11-30 | 231 | 238 | 226 | 229 | 229,000 | 2,290 |
| 2006-11-29 | 238 | 245 | 226 | 235 | 295,000 | 2,350 |
| 2006-11-28 | 241 | 247 | 239 | 241 | 385,000 | 2,410 |
| 2006-11-27 | 232 | 244 | 227 | 242 | 432,000 | 2,420 |
| 2006-11-24 | 213 | 235 | 210 | 227 | 461,000 | 2,270 |
| 2006-11-22 | 208 | 215 | 207 | 215 | 422,000 | 2,150 |
| 2006-11-21 | 211 | 216 | 208 | 211 | 254,000 | 2,110 |
| 2006-11-20 | 216 | 216 | 205 | 207 | 423,000 | 2,070 |
| 2006-11-17 | 232 | 233 | 223 | 225 | 336,000 | 2,250 |
| 2006-11-16 | 239 | 239 | 228 | 230 | 474,000 | 2,300 |
| 2006-11-15 | 233 | 239 | 218 | 239 | 1,697,000 | 2,390 |
| 2006-11-14 | 290 | 290 | 246 | 252 | 2,140,000 | 2,520 |
| 2006-11-13 | 288 | 298 | 286 | 295 | 2,323,000 | 2,950 |
| 2006-11-10 | 270 | 286 | 269 | 285 | 1,249,000 | 2,850 |
| 2006-11-09 | 259 | 271 | 259 | 268 | 330,000 | 2,680 |
| 2006-11-08 | 268 | 278 | 258 | 261 | 1,169,000 | 2,610 |
| 2006-11-07 | 250 | 271 | 249 | 259 | 347,000 | 2,590 |
| 2006-11-06 | 260 | 261 | 246 | 246 | 347,000 | 2,460 |
| 2006-11-02 | 260 | 270 | 259 | 261 | 624,000 | 2,610 |
| 2006-11-01 | 270 | 275 | 264 | 265 | 948,000 | 2,650 |
| 2006-10-31 | 271 | 271 | 250 | 262 | 1,071,000 | 2,620 |
| 2006-10-30 | 264 | 273 | 260 | 272 | 2,074,000 | 2,720 |
| 2006-10-27 | 242 | 257 | 240 | 254 | 1,750,000 | 2,540 |
| 2006-10-26 | 222 | 238 | 222 | 238 | 506,000 | 2,380 |
| 2006-10-25 | 226 | 227 | 222 | 222 | 146,000 | 2,220 |
| 2006-10-24 | 223 | 228 | 223 | 227 | 237,000 | 2,270 |
| 2006-10-23 | 219 | 221 | 211 | 221 | 212,000 | 2,210 |
| 2006-10-20 | 223 | 225 | 215 | 220 | 217,000 | 2,200 |
| 2006-10-19 | 230 | 232 | 222 | 223 | 527,000 | 2,230 |
| 2006-10-18 | 220 | 225 | 214 | 220 | 347,000 | 2,200 |
| 2006-10-17 | 231 | 233 | 222 | 225 | 494,000 | 2,250 |
| 2006-10-16 | 232 | 241 | 231 | 236 | 563,000 | 2,360 |
| 2006-10-13 | 241 | 243 | 224 | 233 | 1,021,000 | 2,330 |
| 2006-10-12 | 235 | 252 | 223 | 231 | 2,464,000 | 2,310 |
| 2006-10-11 | 220 | 240 | 217 | 240 | 2,692,000 | 2,400 |
| 2006-10-10 | 209 | 215 | 204 | 211 | 457,000 | 2,110 |
| 2006-10-06 | 218 | 219 | 203 | 214 | 897,000 | 2,140 |
| 2006-10-05 | 193 | 213 | 193 | 213 | 1,270,000 | 2,130 |
| 2006-10-04 | 192 | 196 | 187 | 192 | 327,000 | 1,920 |
| 2006-10-03 | 182 | 192 | 181 | 192 | 368,000 | 1,920 |
| 2006-10-02 | 175 | 180 | 175 | 180 | 111,000 | 1,800 |
| 2006-09-29 | 172 | 175 | 172 | 174 | 34,000 | 1,740 |
| 2006-09-28 | 170 | 173 | 170 | 173 | 46,000 | 1,730 |
| 2006-09-27 | 171 | 172 | 170 | 172 | 54,000 | 1,720 |
| 2006-09-26 | 175 | 179 | 168 | 170 | 72,000 | 1,700 |
| 2006-09-25 | 170 | 178 | 166 | 166 | 73,000 | 1,660 |
| 2006-09-22 | 168 | 176 | 168 | 173 | 55,000 | 1,730 |
| 2006-09-21 | 172 | 174 | 170 | 172 | 50,000 | 1,720 |
| 2006-09-20 | 177 | 177 | 172 | 174 | 76,000 | 1,740 |
| 2006-09-19 | 173 | 179 | 172 | 178 | 60,000 | 1,780 |
| 2006-09-15 | 171 | 177 | 169 | 171 | 79,000 | 1,710 |
| 2006-09-14 | 166 | 174 | 166 | 174 | 107,000 | 1,740 |
| 2006-09-13 | 173 | 174 | 170 | 170 | 130,000 | 1,700 |
| 2006-09-12 | 176 | 179 | 170 | 171 | 90,000 | 1,710 |
| 2006-09-11 | 179 | 179 | 175 | 177 | 73,000 | 1,770 |
| 2006-09-08 | 176 | 183 | 176 | 180 | 36,000 | 1,800 |
| 2006-09-07 | 183 | 183 | 175 | 177 | 176,000 | 1,770 |
| 2006-09-06 | 182 | 183 | 180 | 181 | 64,000 | 1,810 |
| 2006-09-05 | 182 | 183 | 179 | 182 | 142,000 | 1,820 |
| 2006-09-04 | 185 | 185 | 181 | 183 | 66,000 | 1,830 |
| 2006-09-01 | 186 | 187 | 184 | 184 | 81,000 | 1,840 |
| 2006-08-31 | 184 | 187 | 184 | 185 | 74,000 | 1,850 |
| 2006-08-30 | 185 | 186 | 182 | 184 | 36,000 | 1,840 |
| 2006-08-29 | 175 | 181 | 175 | 180 | 80,000 | 1,800 |
| 2006-08-28 | 187 | 187 | 175 | 176 | 136,000 | 1,760 |
| 2006-08-25 | 189 | 192 | 183 | 186 | 166,000 | 1,860 |
| 2006-08-24 | 202 | 204 | 190 | 190 | 375,000 | 1,900 |
| 2006-08-23 | 192 | 202 | 189 | 200 | 719,000 | 2,000 |
| 2006-08-22 | 183 | 190 | 182 | 188 | 251,000 | 1,880 |
| 2006-08-21 | 180 | 185 | 177 | 181 | 299,000 | 1,810 |
| 2006-08-18 | 172 | 177 | 172 | 176 | 89,000 | 1,760 |
| 2006-08-17 | 177 | 179 | 171 | 171 | 250,000 | 1,710 |
| 2006-08-16 | 168 | 173 | 168 | 172 | 128,000 | 1,720 |
| 2006-08-15 | 165 | 168 | 165 | 167 | 70,000 | 1,670 |
| 2006-08-14 | 167 | 167 | 162 | 166 | 66,000 | 1,660 |
| 2006-08-11 | 165 | 168 | 164 | 165 | 32,000 | 1,650 |
| 2006-08-10 | 166 | 171 | 164 | 165 | 73,000 | 1,650 |
| 2006-08-09 | 169 | 170 | 165 | 166 | 37,000 | 1,660 |
| 2006-08-08 | 164 | 170 | 163 | 170 | 75,000 | 1,700 |
| 2006-08-07 | 164 | 171 | 164 | 166 | 58,000 | 1,660 |
| 2006-08-04 | 175 | 177 | 173 | 174 | 51,000 | 1,740 |
| 2006-08-03 | 175 | 180 | 172 | 177 | 145,000 | 1,770 |
| 2006-08-02 | 177 | 178 | 172 | 177 | 58,000 | 1,770 |
| 2006-08-01 | 178 | 179 | 173 | 178 | 89,000 | 1,780 |
| 2006-07-31 | 175 | 180 | 171 | 173 | 203,000 | 1,730 |
| 2006-07-28 | 165 | 171 | 165 | 171 | 78,000 | 1,710 |
| 2006-07-27 | 163 | 166 | 160 | 166 | 75,000 | 1,660 |
| 2006-07-26 | 162 | 163 | 160 | 160 | 46,000 | 1,600 |
| 2006-07-25 | 166 | 166 | 160 | 160 | 79,000 | 1,600 |
| 2006-07-24 | 160 | 164 | 154 | 161 | 265,000 | 1,610 |
| 2006-07-21 | 168 | 169 | 160 | 165 | 200,000 | 1,650 |
| 2006-07-20 | 174 | 174 | 166 | 168 | 211,000 | 1,680 |
| 2006-07-19 | 166 | 170 | 163 | 164 | 132,000 | 1,640 |
| 2006-07-18 | 176 | 176 | 165 | 167 | 256,000 | 1,670 |
| 2006-07-14 | 179 | 184 | 176 | 179 | 82,000 | 1,790 |
| 2006-07-13 | 185 | 192 | 181 | 187 | 143,000 | 1,870 |
| 2006-07-12 | 188 | 190 | 185 | 189 | 76,000 | 1,890 |
| 2006-07-11 | 192 | 193 | 185 | 186 | 103,000 | 1,860 |
| 2006-07-10 | 193 | 196 | 189 | 193 | 159,000 | 1,930 |
| 2006-07-07 | 202 | 202 | 195 | 196 | 94,000 | 1,960 |
| 2006-07-06 | 195 | 205 | 195 | 199 | 97,000 | 1,990 |
| 2006-07-05 | 200 | 204 | 200 | 200 | 110,000 | 2,000 |
| 2006-07-04 | 211 | 218 | 204 | 204 | 409,000 | 2,040 |
| 2006-07-03 | 191 | 210 | 191 | 206 | 744,000 | 2,060 |
| 2006-06-30 | 195 | 195 | 189 | 190 | 145,000 | 1,900 |
| 2006-06-29 | 192 | 193 | 188 | 193 | 53,000 | 1,930 |
| 2006-06-28 | 191 | 191 | 184 | 189 | 127,000 | 1,890 |
| 2006-06-27 | 191 | 196 | 190 | 191 | 110,000 | 1,910 |
| 2006-06-26 | 186 | 196 | 184 | 188 | 197,000 | 1,880 |
| 2006-06-23 | 189 | 189 | 184 | 187 | 99,000 | 1,870 |
| 2006-06-22 | 189 | 191 | 186 | 188 | 169,000 | 1,880 |
| 2006-06-21 | 193 | 195 | 186 | 187 | 151,000 | 1,870 |
| 2006-06-20 | 198 | 199 | 191 | 192 | 130,000 | 1,920 |
| 2006-06-19 | 195 | 200 | 195 | 198 | 126,000 | 1,980 |
| 2006-06-16 | 195 | 199 | 195 | 196 | 307,000 | 1,960 |
| 2006-06-15 | 193 | 198 | 190 | 190 | 285,000 | 1,900 |
| 2006-06-14 | 180 | 187 | 174 | 187 | 242,000 | 1,870 |
| 2006-06-13 | 180 | 187 | 180 | 180 | 246,000 | 1,800 |
| 2006-06-12 | 179 | 190 | 177 | 189 | 253,000 | 1,890 |
| 2006-06-09 | 181 | 181 | 170 | 179 | 398,000 | 1,790 |
| 2006-06-08 | 170 | 178 | 163 | 176 | 404,000 | 1,760 |
| 2006-06-07 | 191 | 193 | 178 | 180 | 549,000 | 1,800 |
| 2006-06-06 | 197 | 197 | 190 | 192 | 284,000 | 1,920 |
| 2006-06-05 | 196 | 208 | 195 | 201 | 386,000 | 2,010 |
| 2006-06-02 | 201 | 202 | 157 | 196 | 534,000 | 1,960 |
| 2006-06-01 | 207 | 212 | 202 | 202 | 319,000 | 2,020 |
| 2006-05-31 | 215 | 215 | 207 | 207 | 454,000 | 2,070 |
| 2006-05-30 | 217 | 222 | 211 | 220 | 339,000 | 2,200 |
| 2006-05-29 | 227 | 227 | 215 | 217 | 444,000 | 2,170 |
| 2006-05-26 | 230 | 230 | 225 | 227 | 178,000 | 2,270 |
| 2006-05-25 | 233 | 233 | 226 | 228 | 95,000 | 2,280 |
| 2006-05-24 | 231 | 235 | 225 | 233 | 319,000 | 2,330 |
| 2006-05-23 | 238 | 239 | 225 | 227 | 411,000 | 2,270 |
| 2006-05-22 | 250 | 251 | 238 | 238 | 233,000 | 2,380 |
| 2006-05-19 | 236 | 254 | 236 | 250 | 259,000 | 2,500 |
| 2006-05-18 | 240 | 243 | 231 | 241 | 292,000 | 2,410 |
| 2006-05-17 | 245 | 250 | 232 | 242 | 1,152,000 | 2,420 |
| 2006-05-16 | 281 | 282 | 247 | 260 | 709,000 | 2,600 |
| 2006-05-15 | 278 | 278 | 271 | 277 | 156,000 | 2,770 |
| 2006-05-12 | 283 | 286 | 271 | 283 | 420,000 | 2,830 |
| 2006-05-11 | 289 | 292 | 282 | 288 | 629,000 | 2,880 |
| 2006-05-10 | 273 | 287 | 271 | 284 | 705,000 | 2,840 |
| 2006-05-09 | 276 | 278 | 269 | 272 | 235,000 | 2,720 |
| 2006-05-08 | 263 | 272 | 263 | 272 | 253,000 | 2,720 |
| 2006-05-02 | 264 | 264 | 260 | 261 | 213,000 | 2,610 |
| 2006-05-01 | 266 | 267 | 260 | 260 | 88,000 | 2,600 |
| 2006-04-28 | 267 | 267 | 258 | 264 | 190,000 | 2,640 |
| 2006-04-27 | 270 | 270 | 262 | 266 | 299,000 | 2,660 |
| 2006-04-26 | 269 | 275 | 267 | 268 | 418,000 | 2,680 |
| 2006-04-25 | 253 | 269 | 253 | 269 | 576,000 | 2,690 |
| 2006-04-24 | 274 | 274 | 255 | 256 | 843,000 | 2,560 |
| 2006-04-21 | 290 | 307 | 271 | 277 | 1,323,000 | 2,770 |
| 2006-04-20 | 294 | 294 | 282 | 285 | 192,000 | 2,850 |
| 2006-04-19 | 299 | 302 | 292 | 292 | 170,000 | 2,920 |
| 2006-04-18 | 285 | 299 | 285 | 299 | 175,000 | 2,990 |
| 2006-04-17 | 305 | 306 | 288 | 294 | 378,000 | 2,940 |
| 2006-04-14 | 302 | 306 | 302 | 304 | 235,000 | 3,040 |
| 2006-04-13 | 308 | 310 | 303 | 304 | 214,000 | 3,040 |
| 2006-04-12 | 305 | 308 | 301 | 307 | 292,000 | 3,070 |
| 2006-04-11 | 302 | 312 | 301 | 307 | 503,000 | 3,070 |
| 2006-04-10 | 301 | 303 | 295 | 298 | 315,000 | 2,980 |
| 2006-04-07 | 307 | 307 | 301 | 303 | 309,000 | 3,030 |
| 2006-04-06 | 317 | 319 | 299 | 307 | 1,046,000 | 3,070 |
| 2006-04-05 | 301 | 323 | 301 | 312 | 2,405,000 | 3,120 |
| 2006-04-04 | 295 | 308 | 294 | 300 | 1,362,000 | 3,000 |
| 2006-04-03 | 280 | 296 | 280 | 293 | 997,000 | 2,930 |
| 2006-03-31 | 271 | 280 | 270 | 276 | 543,000 | 2,760 |
| 2006-03-30 | 273 | 273 | 268 | 270 | 265,000 | 2,700 |
| 2006-03-29 | 264 | 270 | 263 | 270 | 284,000 | 2,700 |
| 2006-03-28 | 266 | 266 | 262 | 265 | 192,000 | 2,650 |
| 2006-03-27 | 270 | 270 | 262 | 267 | 241,000 | 2,670 |
| 2006-03-24 | 270 | 271 | 267 | 267 | 251,000 | 2,670 |
| 2006-03-23 | 272 | 281 | 269 | 272 | 672,000 | 2,720 |
| 2006-03-22 | 263 | 272 | 263 | 269 | 412,000 | 2,690 |
| 2006-03-20 | 259 | 262 | 256 | 261 | 204,000 | 2,610 |
| 2006-03-17 | 256 | 263 | 255 | 257 | 128,000 | 2,570 |
| 2006-03-16 | 266 | 269 | 255 | 257 | 347,000 | 2,570 |
| 2006-03-15 | 270 | 271 | 263 | 266 | 172,000 | 2,660 |
| 2006-03-14 | 268 | 271 | 264 | 267 | 176,000 | 2,670 |
| 2006-03-13 | 275 | 278 | 264 | 264 | 539,000 | 2,640 |
| 2006-03-10 | 264 | 275 | 264 | 270 | 435,000 | 2,700 |
| 2006-03-09 | 261 | 264 | 258 | 262 | 177,000 | 2,620 |
| 2006-03-08 | 255 | 263 | 255 | 257 | 207,000 | 2,570 |
| 2006-03-07 | 252 | 259 | 249 | 259 | 257,000 | 2,590 |
| 2006-03-06 | 240 | 251 | 240 | 249 | 217,000 | 2,490 |
| 2006-03-03 | 240 | 255 | 238 | 240 | 530,000 | 2,400 |
| 2006-03-02 | 256 | 263 | 247 | 247 | 380,000 | 2,470 |
| 2006-03-01 | 255 | 257 | 249 | 257 | 266,000 | 2,570 |
| 2006-02-28 | 269 | 274 | 251 | 257 | 407,000 | 2,570 |
| 2006-02-27 | 279 | 288 | 265 | 265 | 736,000 | 2,650 |
| 2006-02-24 | 264 | 276 | 262 | 275 | 542,000 | 2,750 |
| 2006-02-23 | 252 | 274 | 250 | 269 | 643,000 | 2,690 |
| 2006-02-22 | 250 | 255 | 242 | 242 | 511,000 | 2,420 |
| 2006-02-21 | 216 | 253 | 215 | 253 | 1,048,000 | 2,530 |
| 2006-02-20 | 250 | 250 | 217 | 221 | 895,000 | 2,210 |
| 2006-02-17 | 277 | 277 | 256 | 260 | 594,000 | 2,600 |
| 2006-02-16 | 284 | 290 | 276 | 280 | 314,000 | 2,800 |
| 2006-02-15 | 301 | 306 | 285 | 290 | 297,000 | 2,900 |
| 2006-02-14 | 290 | 305 | 265 | 303 | 577,000 | 3,030 |
| 2006-02-13 | 320 | 320 | 295 | 302 | 744,000 | 3,020 |
| 2006-02-10 | 341 | 342 | 321 | 334 | 553,000 | 3,340 |
| 2006-02-09 | 343 | 347 | 335 | 338 | 727,000 | 3,380 |
| 2006-02-08 | 336 | 342 | 330 | 333 | 647,000 | 3,330 |
| 2006-02-07 | 331 | 335 | 328 | 335 | 284,000 | 3,350 |
| 2006-02-06 | 336 | 337 | 329 | 330 | 237,000 | 3,300 |
| 2006-02-03 | 326 | 333 | 325 | 332 | 189,000 | 3,320 |
| 2006-02-02 | 323 | 330 | 322 | 325 | 296,000 | 3,250 |
| 2006-02-01 | 323 | 331 | 320 | 320 | 258,000 | 3,200 |
| 2006-01-31 | 331 | 331 | 322 | 323 | 284,000 | 3,230 |
| 2006-01-30 | 342 | 344 | 328 | 330 | 760,000 | 3,300 |
| 2006-01-27 | 318 | 337 | 316 | 332 | 952,000 | 3,320 |
| 2006-01-26 | 306 | 313 | 306 | 309 | 471,000 | 3,090 |
| 2006-01-25 | 310 | 310 | 299 | 304 | 667,000 | 3,040 |
| 2006-01-24 | 290 | 309 | 290 | 305 | 718,000 | 3,050 |
| 2006-01-23 | 308 | 312 | 287 | 292 | 857,000 | 2,920 |
| 2006-01-20 | 340 | 344 | 318 | 325 | 700,000 | 3,250 |
| 2006-01-19 | 324 | 340 | 315 | 320 | 947,000 | 3,200 |
| 2006-01-18 | 335 | 337 | 286 | 315 | 1,887,000 | 3,150 |
| 2006-01-17 | 375 | 379 | 346 | 346 | 1,507,000 | 3,460 |
| 2006-01-16 | 383 | 384 | 376 | 380 | 321,000 | 3,800 |
| 2006-01-13 | 389 | 389 | 381 | 383 | 209,000 | 3,830 |
| 2006-01-12 | 394 | 394 | 380 | 388 | 523,000 | 3,880 |
| 2006-01-11 | 397 | 397 | 390 | 391 | 319,000 | 3,910 |
| 2006-01-10 | 397 | 399 | 394 | 396 | 401,000 | 3,960 |
| 2006-01-06 | 394 | 397 | 391 | 391 | 317,000 | 3,910 |
| 2006-01-05 | 391 | 394 | 388 | 391 | 250,000 | 3,910 |
| 2006-01-04 | 394 | 395 | 390 | 392 | 113,000 | 3,920 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
