3010 ポラリス・ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 158 | 161 | 156 | 159 | 95,000 | 1,590 |
| 2007-12-27 | 154 | 159 | 151 | 159 | 84,000 | 1,590 |
| 2007-12-26 | 145 | 153 | 143 | 152 | 166,000 | 1,520 |
| 2007-12-25 | 154 | 157 | 145 | 145 | 164,000 | 1,450 |
| 2007-12-21 | 152 | 158 | 150 | 154 | 151,000 | 1,540 |
| 2007-12-20 | 153 | 156 | 145 | 155 | 177,000 | 1,550 |
| 2007-12-19 | 155 | 155 | 151 | 153 | 80,000 | 1,530 |
| 2007-12-18 | 155 | 155 | 150 | 155 | 117,000 | 1,550 |
| 2007-12-17 | 159 | 160 | 156 | 156 | 57,000 | 1,560 |
| 2007-12-14 | 163 | 164 | 159 | 161 | 151,000 | 1,610 |
| 2007-12-13 | 165 | 165 | 161 | 162 | 65,000 | 1,620 |
| 2007-12-12 | 161 | 164 | 160 | 164 | 95,000 | 1,640 |
| 2007-12-11 | 164 | 166 | 163 | 165 | 92,000 | 1,650 |
| 2007-12-10 | 163 | 168 | 163 | 167 | 88,000 | 1,670 |
| 2007-12-07 | 167 | 170 | 167 | 168 | 79,000 | 1,680 |
| 2007-12-06 | 164 | 166 | 164 | 166 | 32,000 | 1,660 |
| 2007-12-05 | 164 | 165 | 162 | 165 | 49,000 | 1,650 |
| 2007-12-04 | 168 | 168 | 163 | 164 | 34,000 | 1,640 |
| 2007-12-03 | 169 | 172 | 165 | 166 | 76,000 | 1,660 |
| 2007-11-30 | 167 | 170 | 167 | 170 | 61,000 | 1,700 |
| 2007-11-29 | 168 | 169 | 166 | 167 | 53,000 | 1,670 |
| 2007-11-28 | 161 | 166 | 161 | 166 | 93,000 | 1,660 |
| 2007-11-27 | 159 | 159 | 157 | 159 | 45,000 | 1,590 |
| 2007-11-26 | 158 | 161 | 155 | 159 | 79,000 | 1,590 |
| 2007-11-22 | 151 | 160 | 151 | 157 | 143,000 | 1,570 |
| 2007-11-21 | 158 | 160 | 155 | 156 | 55,000 | 1,560 |
| 2007-11-20 | 157 | 164 | 152 | 160 | 84,000 | 1,600 |
| 2007-11-19 | 167 | 169 | 160 | 160 | 69,000 | 1,600 |
| 2007-11-16 | 171 | 172 | 167 | 170 | 112,000 | 1,700 |
| 2007-11-15 | 171 | 176 | 171 | 174 | 77,000 | 1,740 |
| 2007-11-14 | 170 | 175 | 168 | 171 | 178,000 | 1,710 |
| 2007-11-13 | 171 | 175 | 171 | 175 | 64,000 | 1,750 |
| 2007-11-12 | 165 | 170 | 164 | 169 | 124,000 | 1,690 |
| 2007-11-09 | 177 | 177 | 168 | 174 | 109,000 | 1,740 |
| 2007-11-08 | 176 | 177 | 171 | 177 | 113,000 | 1,770 |
| 2007-11-07 | 183 | 189 | 180 | 181 | 310,000 | 1,810 |
| 2007-11-06 | 181 | 185 | 179 | 181 | 81,000 | 1,810 |
| 2007-11-05 | 185 | 188 | 182 | 185 | 182,000 | 1,850 |
| 2007-11-02 | 183 | 187 | 176 | 180 | 226,000 | 1,800 |
| 2007-11-01 | 194 | 195 | 185 | 188 | 409,000 | 1,880 |
| 2007-10-31 | 176 | 198 | 175 | 193 | 1,092,000 | 1,930 |
| 2007-10-30 | 167 | 180 | 166 | 175 | 205,000 | 1,750 |
| 2007-10-29 | 163 | 170 | 162 | 164 | 179,000 | 1,640 |
| 2007-10-26 | 163 | 164 | 159 | 162 | 152,000 | 1,620 |
| 2007-10-25 | 162 | 164 | 161 | 162 | 73,000 | 1,620 |
| 2007-10-24 | 163 | 165 | 161 | 165 | 116,000 | 1,650 |
| 2007-10-23 | 166 | 169 | 158 | 159 | 486,000 | 1,590 |
| 2007-10-22 | 164 | 169 | 163 | 163 | 456,000 | 1,630 |
| 2007-10-19 | 181 | 182 | 178 | 179 | 66,000 | 1,790 |
| 2007-10-18 | 182 | 184 | 181 | 182 | 79,000 | 1,820 |
| 2007-10-17 | 185 | 187 | 184 | 185 | 72,000 | 1,850 |
| 2007-10-16 | 189 | 189 | 185 | 188 | 118,000 | 1,880 |
| 2007-10-15 | 189 | 192 | 188 | 192 | 80,000 | 1,920 |
| 2007-10-12 | 190 | 190 | 185 | 188 | 97,000 | 1,880 |
| 2007-10-11 | 186 | 190 | 185 | 190 | 89,000 | 1,900 |
| 2007-10-10 | 189 | 193 | 187 | 187 | 154,000 | 1,870 |
| 2007-10-09 | 183 | 193 | 182 | 189 | 239,000 | 1,890 |
| 2007-10-05 | 183 | 185 | 179 | 180 | 163,000 | 1,800 |
| 2007-10-04 | 189 | 191 | 181 | 184 | 326,000 | 1,840 |
| 2007-10-03 | 169 | 184 | 168 | 184 | 323,000 | 1,840 |
| 2007-10-02 | 175 | 178 | 168 | 173 | 170,000 | 1,730 |
| 2007-10-01 | 177 | 177 | 170 | 173 | 79,000 | 1,730 |
| 2007-09-28 | 175 | 175 | 167 | 174 | 203,000 | 1,740 |
| 2007-09-27 | 175 | 175 | 166 | 174 | 274,000 | 1,740 |
| 2007-09-26 | 161 | 172 | 160 | 170 | 128,000 | 1,700 |
| 2007-09-25 | 160 | 162 | 157 | 161 | 66,000 | 1,610 |
| 2007-09-21 | 160 | 163 | 160 | 161 | 79,000 | 1,610 |
| 2007-09-20 | 164 | 164 | 159 | 161 | 132,000 | 1,610 |
| 2007-09-19 | 165 | 166 | 163 | 163 | 111,000 | 1,630 |
| 2007-09-18 | 169 | 169 | 159 | 161 | 170,000 | 1,610 |
| 2007-09-14 | 161 | 164 | 160 | 164 | 168,000 | 1,640 |
| 2007-09-13 | 164 | 166 | 154 | 159 | 341,000 | 1,590 |
| 2007-09-12 | 176 | 178 | 160 | 163 | 196,000 | 1,630 |
| 2007-09-11 | 168 | 170 | 164 | 170 | 133,000 | 1,700 |
| 2007-09-10 | 169 | 171 | 166 | 169 | 347,000 | 1,690 |
| 2007-09-07 | 183 | 183 | 178 | 179 | 89,000 | 1,790 |
| 2007-09-06 | 181 | 183 | 179 | 182 | 187,000 | 1,820 |
| 2007-09-05 | 189 | 189 | 185 | 186 | 79,000 | 1,860 |
| 2007-09-04 | 190 | 191 | 188 | 188 | 88,000 | 1,880 |
| 2007-09-03 | 192 | 192 | 190 | 190 | 52,000 | 1,900 |
| 2007-08-31 | 192 | 197 | 189 | 192 | 342,000 | 1,920 |
| 2007-08-30 | 199 | 200 | 192 | 192 | 56,000 | 1,920 |
| 2007-08-29 | 191 | 195 | 188 | 191 | 176,000 | 1,910 |
| 2007-08-28 | 196 | 200 | 195 | 197 | 120,000 | 1,970 |
| 2007-08-27 | 205 | 205 | 192 | 199 | 277,000 | 1,990 |
| 2007-08-24 | 202 | 202 | 199 | 201 | 79,000 | 2,010 |
| 2007-08-23 | 202 | 207 | 201 | 204 | 97,000 | 2,040 |
| 2007-08-22 | 203 | 207 | 195 | 199 | 123,000 | 1,990 |
| 2007-08-21 | 188 | 209 | 188 | 206 | 222,000 | 2,060 |
| 2007-08-20 | 197 | 204 | 185 | 185 | 382,000 | 1,850 |
| 2007-08-17 | 213 | 213 | 173 | 177 | 379,000 | 1,770 |
| 2007-08-16 | 212 | 222 | 189 | 208 | 212,000 | 2,080 |
| 2007-08-15 | 212 | 216 | 212 | 216 | 145,000 | 2,160 |
| 2007-08-14 | 213 | 218 | 213 | 216 | 83,000 | 2,160 |
| 2007-08-13 | 212 | 225 | 210 | 213 | 297,000 | 2,130 |
| 2007-08-10 | 224 | 228 | 208 | 212 | 363,000 | 2,120 |
| 2007-08-09 | 229 | 234 | 210 | 234 | 323,000 | 2,340 |
| 2007-08-08 | 226 | 237 | 206 | 224 | 528,000 | 2,240 |
| 2007-08-07 | 232 | 234 | 224 | 231 | 104,000 | 2,310 |
| 2007-08-06 | 227 | 230 | 224 | 228 | 127,000 | 2,280 |
| 2007-08-03 | 236 | 243 | 229 | 235 | 283,000 | 2,350 |
| 2007-08-02 | 234 | 240 | 227 | 239 | 258,000 | 2,390 |
| 2007-08-01 | 238 | 241 | 233 | 234 | 187,000 | 2,340 |
| 2007-07-31 | 242 | 243 | 238 | 243 | 72,000 | 2,430 |
| 2007-07-30 | 228 | 243 | 228 | 243 | 167,000 | 2,430 |
| 2007-07-27 | 240 | 244 | 231 | 231 | 280,000 | 2,310 |
| 2007-07-26 | 250 | 253 | 249 | 250 | 93,000 | 2,500 |
| 2007-07-25 | 247 | 254 | 247 | 253 | 97,000 | 2,530 |
| 2007-07-24 | 247 | 255 | 246 | 254 | 197,000 | 2,540 |
| 2007-07-23 | 249 | 257 | 246 | 247 | 255,000 | 2,470 |
| 2007-07-20 | 268 | 268 | 248 | 257 | 848,000 | 2,570 |
| 2007-07-19 | 258 | 275 | 257 | 268 | 1,337,000 | 2,680 |
| 2007-07-18 | 260 | 266 | 253 | 259 | 800,000 | 2,590 |
| 2007-07-17 | 251 | 271 | 250 | 270 | 2,662,000 | 2,700 |
| 2007-07-13 | 227 | 247 | 226 | 246 | 726,000 | 2,460 |
| 2007-07-12 | 229 | 229 | 225 | 227 | 173,000 | 2,270 |
| 2007-07-11 | 228 | 229 | 227 | 229 | 51,000 | 2,290 |
| 2007-07-10 | 229 | 232 | 227 | 228 | 121,000 | 2,280 |
| 2007-07-09 | 229 | 230 | 226 | 230 | 143,000 | 2,300 |
| 2007-07-06 | 229 | 229 | 226 | 228 | 89,000 | 2,280 |
| 2007-07-05 | 229 | 229 | 226 | 228 | 96,000 | 2,280 |
| 2007-07-04 | 227 | 229 | 227 | 228 | 24,000 | 2,280 |
| 2007-07-03 | 227 | 228 | 226 | 228 | 81,000 | 2,280 |
| 2007-07-02 | 227 | 230 | 227 | 227 | 63,000 | 2,270 |
| 2007-06-29 | 228 | 231 | 223 | 230 | 318,000 | 2,300 |
| 2007-06-28 | 228 | 229 | 226 | 229 | 51,000 | 2,290 |
| 2007-06-27 | 227 | 228 | 226 | 227 | 38,000 | 2,270 |
| 2007-06-26 | 230 | 230 | 226 | 227 | 113,000 | 2,270 |
| 2007-06-25 | 234 | 235 | 229 | 233 | 237,000 | 2,330 |
| 2007-06-22 | 225 | 236 | 225 | 235 | 322,000 | 2,350 |
| 2007-06-21 | 225 | 228 | 225 | 227 | 165,000 | 2,270 |
| 2007-06-20 | 229 | 229 | 226 | 226 | 128,000 | 2,260 |
| 2007-06-19 | 228 | 229 | 226 | 229 | 94,000 | 2,290 |
| 2007-06-18 | 223 | 228 | 223 | 227 | 306,000 | 2,270 |
| 2007-06-15 | 218 | 221 | 214 | 220 | 263,000 | 2,200 |
| 2007-06-14 | 223 | 224 | 212 | 216 | 338,000 | 2,160 |
| 2007-06-13 | 222 | 223 | 221 | 223 | 102,000 | 2,230 |
| 2007-06-12 | 228 | 228 | 222 | 224 | 95,000 | 2,240 |
| 2007-06-11 | 230 | 231 | 227 | 227 | 115,000 | 2,270 |
| 2007-06-08 | 225 | 227 | 223 | 227 | 104,000 | 2,270 |
| 2007-06-07 | 222 | 226 | 222 | 226 | 106,000 | 2,260 |
| 2007-06-06 | 227 | 227 | 221 | 223 | 223,000 | 2,230 |
| 2007-06-05 | 232 | 233 | 223 | 227 | 238,000 | 2,270 |
| 2007-06-04 | 238 | 239 | 231 | 231 | 168,000 | 2,310 |
| 2007-06-01 | 238 | 238 | 233 | 237 | 114,000 | 2,370 |
| 2007-05-31 | 234 | 238 | 232 | 238 | 74,000 | 2,380 |
| 2007-05-30 | 235 | 237 | 230 | 232 | 145,000 | 2,320 |
| 2007-05-29 | 235 | 237 | 231 | 237 | 105,000 | 2,370 |
| 2007-05-28 | 240 | 241 | 233 | 238 | 163,000 | 2,380 |
| 2007-05-25 | 229 | 240 | 226 | 238 | 606,000 | 2,380 |
| 2007-05-24 | 232 | 233 | 226 | 233 | 116,000 | 2,330 |
| 2007-05-23 | 236 | 236 | 231 | 236 | 90,000 | 2,360 |
| 2007-05-22 | 235 | 238 | 232 | 237 | 72,000 | 2,370 |
| 2007-05-21 | 235 | 242 | 235 | 239 | 123,000 | 2,390 |
| 2007-05-18 | 238 | 238 | 222 | 238 | 273,000 | 2,380 |
| 2007-05-17 | 243 | 243 | 230 | 237 | 187,000 | 2,370 |
| 2007-05-16 | 240 | 245 | 236 | 243 | 655,000 | 2,430 |
| 2007-05-15 | 220 | 237 | 220 | 233 | 183,000 | 2,330 |
| 2007-05-14 | 230 | 233 | 226 | 228 | 151,000 | 2,280 |
| 2007-05-11 | 232 | 236 | 224 | 234 | 165,000 | 2,340 |
| 2007-05-10 | 239 | 239 | 235 | 235 | 207,000 | 2,350 |
| 2007-05-09 | 229 | 241 | 228 | 235 | 534,000 | 2,350 |
| 2007-05-08 | 212 | 229 | 211 | 229 | 559,000 | 2,290 |
| 2007-05-07 | 212 | 212 | 205 | 209 | 171,000 | 2,090 |
| 2007-05-02 | 204 | 209 | 203 | 207 | 78,000 | 2,070 |
| 2007-05-01 | 208 | 209 | 200 | 205 | 103,000 | 2,050 |
| 2007-04-27 | 197 | 204 | 197 | 203 | 179,000 | 2,030 |
| 2007-04-26 | 200 | 203 | 199 | 202 | 76,000 | 2,020 |
| 2007-04-25 | 197 | 199 | 196 | 197 | 71,000 | 1,970 |
| 2007-04-24 | 201 | 202 | 195 | 199 | 134,000 | 1,990 |
| 2007-04-23 | 202 | 206 | 201 | 202 | 99,000 | 2,020 |
| 2007-04-20 | 209 | 210 | 203 | 203 | 182,000 | 2,030 |
| 2007-04-19 | 214 | 216 | 207 | 214 | 115,000 | 2,140 |
| 2007-04-18 | 215 | 215 | 211 | 214 | 28,000 | 2,140 |
| 2007-04-17 | 217 | 218 | 213 | 215 | 123,000 | 2,150 |
| 2007-04-16 | 206 | 222 | 205 | 217 | 287,000 | 2,170 |
| 2007-04-13 | 209 | 209 | 202 | 205 | 182,000 | 2,050 |
| 2007-04-12 | 207 | 209 | 204 | 209 | 187,000 | 2,090 |
| 2007-04-11 | 213 | 216 | 210 | 212 | 138,000 | 2,120 |
| 2007-04-10 | 216 | 217 | 212 | 216 | 182,000 | 2,160 |
| 2007-04-09 | 220 | 220 | 215 | 217 | 83,000 | 2,170 |
| 2007-04-06 | 221 | 222 | 215 | 219 | 82,000 | 2,190 |
| 2007-04-05 | 224 | 224 | 219 | 221 | 182,000 | 2,210 |
| 2007-04-04 | 222 | 223 | 220 | 223 | 126,000 | 2,230 |
| 2007-04-03 | 223 | 224 | 220 | 221 | 86,000 | 2,210 |
| 2007-04-02 | 224 | 227 | 224 | 224 | 63,000 | 2,240 |
| 2007-03-30 | 226 | 226 | 222 | 224 | 61,000 | 2,240 |
| 2007-03-29 | 223 | 225 | 222 | 223 | 91,000 | 2,230 |
| 2007-03-28 | 225 | 228 | 223 | 225 | 63,000 | 2,250 |
| 2007-03-27 | 223 | 227 | 221 | 224 | 55,000 | 2,240 |
| 2007-03-26 | 227 | 228 | 221 | 223 | 123,000 | 2,230 |
| 2007-03-23 | 230 | 231 | 226 | 227 | 160,000 | 2,270 |
| 2007-03-22 | 233 | 235 | 228 | 231 | 172,000 | 2,310 |
| 2007-03-20 | 239 | 240 | 230 | 233 | 162,000 | 2,330 |
| 2007-03-19 | 235 | 240 | 227 | 235 | 41,000 | 2,350 |
| 2007-03-16 | 237 | 237 | 229 | 235 | 70,000 | 2,350 |
| 2007-03-15 | 238 | 242 | 235 | 241 | 184,000 | 2,410 |
| 2007-03-14 | 235 | 237 | 228 | 234 | 165,000 | 2,340 |
| 2007-03-13 | 244 | 245 | 235 | 242 | 278,000 | 2,420 |
| 2007-03-12 | 226 | 244 | 224 | 240 | 249,000 | 2,400 |
| 2007-03-09 | 225 | 228 | 221 | 226 | 174,000 | 2,260 |
| 2007-03-08 | 226 | 228 | 225 | 227 | 75,000 | 2,270 |
| 2007-03-07 | 232 | 232 | 226 | 229 | 51,000 | 2,290 |
| 2007-03-06 | 220 | 229 | 220 | 229 | 79,000 | 2,290 |
| 2007-03-05 | 222 | 226 | 216 | 226 | 257,000 | 2,260 |
| 2007-03-02 | 230 | 230 | 225 | 228 | 124,000 | 2,280 |
| 2007-03-01 | 234 | 234 | 226 | 230 | 95,000 | 2,300 |
| 2007-02-28 | 215 | 234 | 215 | 233 | 313,000 | 2,330 |
| 2007-02-27 | 244 | 244 | 240 | 240 | 101,000 | 2,400 |
| 2007-02-26 | 241 | 244 | 237 | 243 | 251,000 | 2,430 |
| 2007-02-23 | 236 | 239 | 233 | 239 | 224,000 | 2,390 |
| 2007-02-22 | 239 | 241 | 235 | 236 | 105,000 | 2,360 |
| 2007-02-21 | 240 | 241 | 235 | 236 | 134,000 | 2,360 |
| 2007-02-20 | 235 | 239 | 234 | 239 | 117,000 | 2,390 |
| 2007-02-19 | 227 | 237 | 226 | 237 | 177,000 | 2,370 |
| 2007-02-16 | 229 | 232 | 227 | 230 | 436,000 | 2,300 |
| 2007-02-15 | 239 | 239 | 225 | 231 | 748,000 | 2,310 |
| 2007-02-14 | 247 | 248 | 240 | 244 | 299,000 | 2,440 |
| 2007-02-13 | 252 | 254 | 248 | 250 | 181,000 | 2,500 |
| 2007-02-09 | 252 | 253 | 247 | 252 | 213,000 | 2,520 |
| 2007-02-08 | 256 | 256 | 252 | 253 | 89,000 | 2,530 |
| 2007-02-07 | 258 | 258 | 253 | 253 | 95,000 | 2,530 |
| 2007-02-06 | 251 | 259 | 251 | 255 | 246,000 | 2,550 |
| 2007-02-05 | 260 | 261 | 251 | 252 | 249,000 | 2,520 |
| 2007-02-02 | 260 | 263 | 258 | 260 | 195,000 | 2,600 |
| 2007-02-01 | 258 | 265 | 258 | 260 | 249,000 | 2,600 |
| 2007-01-31 | 266 | 266 | 258 | 261 | 240,000 | 2,610 |
| 2007-01-30 | 271 | 272 | 263 | 265 | 480,000 | 2,650 |
| 2007-01-29 | 264 | 271 | 262 | 268 | 1,268,000 | 2,680 |
| 2007-01-26 | 259 | 262 | 255 | 259 | 209,000 | 2,590 |
| 2007-01-25 | 267 | 270 | 258 | 262 | 466,000 | 2,620 |
| 2007-01-24 | 265 | 270 | 262 | 269 | 1,123,000 | 2,690 |
| 2007-01-23 | 253 | 266 | 252 | 264 | 651,000 | 2,640 |
| 2007-01-22 | 257 | 258 | 250 | 253 | 214,000 | 2,530 |
| 2007-01-19 | 255 | 261 | 252 | 258 | 186,000 | 2,580 |
| 2007-01-18 | 263 | 265 | 258 | 259 | 199,000 | 2,590 |
| 2007-01-17 | 255 | 264 | 252 | 261 | 319,000 | 2,610 |
| 2007-01-16 | 257 | 262 | 251 | 255 | 297,000 | 2,550 |
| 2007-01-15 | 244 | 257 | 243 | 257 | 289,000 | 2,570 |
| 2007-01-12 | 241 | 245 | 241 | 241 | 41,000 | 2,410 |
| 2007-01-11 | 244 | 245 | 241 | 241 | 48,000 | 2,410 |
| 2007-01-10 | 244 | 245 | 242 | 244 | 115,000 | 2,440 |
| 2007-01-09 | 238 | 244 | 238 | 244 | 127,000 | 2,440 |
| 2007-01-05 | 243 | 245 | 240 | 241 | 140,000 | 2,410 |
| 2007-01-04 | 250 | 251 | 247 | 247 | 64,000 | 2,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
