3010 ポラリス・ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 34 | 35 | 32 | 32 | 6,946,000 | 320 |
| 2009-12-29 | 32 | 34 | 30 | 34 | 6,158,000 | 340 |
| 2009-12-28 | 30 | 34 | 30 | 31 | 10,469,000 | 310 |
| 2009-12-25 | 33 | 33 | 29 | 30 | 8,778,000 | 300 |
| 2009-12-24 | 34 | 35 | 31 | 33 | 10,754,000 | 330 |
| 2009-12-22 | 35 | 35 | 32 | 34 | 13,059,000 | 340 |
| 2009-12-21 | 38 | 40 | 34 | 35 | 20,012,000 | 350 |
| 2009-12-18 | 38 | 40 | 36 | 37 | 12,187,000 | 370 |
| 2009-12-17 | 40 | 42 | 37 | 39 | 15,388,000 | 390 |
| 2009-12-16 | 45 | 46 | 39 | 40 | 15,809,000 | 400 |
| 2009-12-15 | 45 | 48 | 41 | 46 | 16,891,000 | 460 |
| 2009-12-14 | 49 | 51 | 43 | 43 | 12,808,000 | 430 |
| 2009-12-11 | 64 | 65 | 49 | 50 | 27,413,000 | 500 |
| 2009-12-10 | 64 | 68 | 59 | 64 | 18,397,000 | 640 |
| 2009-12-09 | 73 | 78 | 65 | 65 | 28,710,000 | 650 |
| 2009-12-08 | 54 | 58 | 51 | 54 | 7,949,000 | 540 |
| 2009-12-07 | 52 | 56 | 49 | 54 | 8,513,000 | 540 |
| 2009-12-04 | 59 | 63 | 47 | 48 | 16,046,000 | 480 |
| 2009-12-03 | 45 | 73 | 44 | 56 | 37,900,000 | 560 |
| 2009-12-02 | 29 | 52 | 28 | 50 | 23,563,000 | 500 |
| 2009-12-01 | 22 | 22 | 20 | 22 | 200,000 | 220 |
| 2009-11-30 | 22 | 22 | 22 | 22 | 88,000 | 220 |
| 2009-11-27 | 21 | 23 | 20 | 22 | 370,000 | 220 |
| 2009-11-26 | 20 | 21 | 19 | 20 | 68,000 | 200 |
| 2009-11-25 | 19 | 20 | 18 | 19 | 194,000 | 190 |
| 2009-11-24 | 18 | 19 | 18 | 19 | 47,000 | 190 |
| 2009-11-20 | 16 | 19 | 16 | 19 | 420,000 | 190 |
| 2009-11-19 | 16 | 17 | 15 | 16 | 438,000 | 160 |
| 2009-11-18 | 18 | 19 | 17 | 17 | 155,000 | 170 |
| 2009-11-17 | 20 | 20 | 18 | 20 | 300,000 | 200 |
| 2009-11-16 | 23 | 23 | 19 | 20 | 414,000 | 200 |
| 2009-11-13 | 24 | 24 | 22 | 22 | 61,000 | 220 |
| 2009-11-12 | 23 | 24 | 23 | 24 | 101,000 | 240 |
| 2009-11-11 | 22 | 24 | 22 | 23 | 120,000 | 230 |
| 2009-11-10 | 22 | 22 | 21 | 22 | 204,000 | 220 |
| 2009-11-09 | 23 | 23 | 21 | 22 | 545,000 | 220 |
| 2009-11-06 | 25 | 25 | 23 | 24 | 128,000 | 240 |
| 2009-11-05 | 24 | 25 | 24 | 25 | 225,000 | 250 |
| 2009-11-04 | 25 | 25 | 23 | 23 | 456,000 | 230 |
| 2009-11-02 | 25 | 26 | 24 | 26 | 61,000 | 260 |
| 2009-10-30 | 26 | 26 | 25 | 25 | 28,000 | 250 |
| 2009-10-29 | 25 | 26 | 24 | 25 | 273,000 | 250 |
| 2009-10-28 | 26 | 27 | 25 | 26 | 50,000 | 260 |
| 2009-10-27 | 26 | 26 | 25 | 26 | 130,000 | 260 |
| 2009-10-26 | 27 | 27 | 26 | 26 | 134,000 | 260 |
| 2009-10-23 | 27 | 27 | 27 | 27 | 11,000 | 270 |
| 2009-10-22 | 27 | 27 | 27 | 27 | 19,000 | 270 |
| 2009-10-21 | 27 | 28 | 27 | 27 | 19,000 | 270 |
| 2009-10-20 | 27 | 28 | 26 | 27 | 196,000 | 270 |
| 2009-10-19 | 28 | 28 | 27 | 28 | 9,000 | 280 |
| 2009-10-16 | 27 | 28 | 27 | 27 | 34,000 | 270 |
| 2009-10-15 | 27 | 28 | 27 | 27 | 14,000 | 270 |
| 2009-10-14 | 27 | 27 | 27 | 27 | 107,000 | 270 |
| 2009-10-13 | 29 | 29 | 27 | 27 | 185,000 | 270 |
| 2009-10-09 | 28 | 30 | 28 | 29 | 140,000 | 290 |
| 2009-10-08 | 27 | 28 | 27 | 28 | 208,000 | 280 |
| 2009-10-07 | 25 | 27 | 25 | 26 | 139,000 | 260 |
| 2009-10-06 | 25 | 25 | 24 | 25 | 169,000 | 250 |
| 2009-10-05 | 27 | 27 | 25 | 25 | 46,000 | 250 |
| 2009-10-02 | 28 | 28 | 24 | 27 | 622,000 | 270 |
| 2009-10-01 | 28 | 29 | 27 | 27 | 36,000 | 270 |
| 2009-09-30 | 28 | 28 | 26 | 28 | 219,000 | 280 |
| 2009-09-29 | 30 | 30 | 27 | 28 | 263,000 | 280 |
| 2009-09-28 | 30 | 31 | 30 | 30 | 264,000 | 300 |
| 2009-09-25 | 28 | 31 | 28 | 31 | 412,000 | 310 |
| 2009-09-24 | 29 | 30 | 28 | 29 | 285,000 | 290 |
| 2009-09-18 | 31 | 31 | 29 | 30 | 598,000 | 300 |
| 2009-09-17 | 31 | 33 | 31 | 32 | 620,000 | 320 |
| 2009-09-16 | 30 | 34 | 30 | 32 | 677,000 | 320 |
| 2009-09-15 | 33 | 33 | 29 | 30 | 906,000 | 300 |
| 2009-09-14 | 32 | 33 | 31 | 33 | 288,000 | 330 |
| 2009-09-11 | 35 | 36 | 31 | 33 | 584,000 | 330 |
| 2009-09-10 | 35 | 36 | 34 | 34 | 871,000 | 340 |
| 2009-09-09 | 31 | 35 | 31 | 35 | 554,000 | 350 |
| 2009-09-08 | 32 | 32 | 30 | 31 | 308,000 | 310 |
| 2009-09-07 | 31 | 32 | 31 | 32 | 244,000 | 320 |
| 2009-09-04 | 34 | 35 | 31 | 31 | 907,000 | 310 |
| 2009-09-03 | 32 | 37 | 32 | 35 | 1,873,000 | 350 |
| 2009-09-02 | 31 | 32 | 30 | 32 | 364,000 | 320 |
| 2009-09-01 | 30 | 32 | 30 | 31 | 323,000 | 310 |
| 2009-08-31 | 31 | 31 | 30 | 30 | 116,000 | 300 |
| 2009-08-28 | 29 | 31 | 29 | 31 | 289,000 | 310 |
| 2009-08-27 | 29 | 30 | 29 | 29 | 122,000 | 290 |
| 2009-08-26 | 30 | 30 | 28 | 29 | 564,000 | 290 |
| 2009-08-25 | 31 | 31 | 30 | 30 | 161,000 | 300 |
| 2009-08-24 | 30 | 31 | 30 | 30 | 175,000 | 300 |
| 2009-08-21 | 30 | 31 | 30 | 30 | 54,000 | 300 |
| 2009-08-20 | 31 | 31 | 30 | 30 | 63,000 | 300 |
| 2009-08-19 | 30 | 31 | 30 | 30 | 244,000 | 300 |
| 2009-08-18 | 30 | 31 | 30 | 30 | 92,000 | 300 |
| 2009-08-17 | 31 | 31 | 30 | 31 | 443,000 | 310 |
| 2009-08-14 | 32 | 33 | 31 | 32 | 160,000 | 320 |
| 2009-08-13 | 32 | 33 | 32 | 32 | 293,000 | 320 |
| 2009-08-12 | 33 | 33 | 32 | 32 | 102,000 | 320 |
| 2009-08-11 | 33 | 34 | 33 | 34 | 204,000 | 340 |
| 2009-08-10 | 33 | 34 | 32 | 32 | 265,000 | 320 |
| 2009-08-07 | 32 | 33 | 32 | 32 | 200,000 | 320 |
| 2009-08-06 | 33 | 34 | 32 | 33 | 499,000 | 330 |
| 2009-08-05 | 33 | 35 | 33 | 34 | 519,000 | 340 |
| 2009-08-04 | 34 | 34 | 32 | 33 | 317,000 | 330 |
| 2009-08-03 | 33 | 34 | 32 | 33 | 448,000 | 330 |
| 2009-07-31 | 31 | 35 | 30 | 32 | 1,055,000 | 320 |
| 2009-07-30 | 31 | 31 | 30 | 31 | 268,000 | 310 |
| 2009-07-29 | 30 | 32 | 30 | 31 | 229,000 | 310 |
| 2009-07-28 | 30 | 30 | 29 | 30 | 122,000 | 300 |
| 2009-07-27 | 29 | 33 | 29 | 30 | 636,000 | 300 |
| 2009-07-24 | 31 | 31 | 29 | 29 | 351,000 | 290 |
| 2009-07-23 | 30 | 32 | 29 | 30 | 521,000 | 300 |
| 2009-07-22 | 29 | 30 | 28 | 30 | 538,000 | 300 |
| 2009-07-21 | 29 | 30 | 28 | 29 | 182,000 | 290 |
| 2009-07-17 | 30 | 30 | 28 | 29 | 372,000 | 290 |
| 2009-07-16 | 31 | 32 | 30 | 30 | 465,000 | 300 |
| 2009-07-15 | 32 | 32 | 30 | 30 | 341,000 | 300 |
| 2009-07-14 | 30 | 33 | 30 | 32 | 346,000 | 320 |
| 2009-07-13 | 33 | 33 | 28 | 28 | 330,000 | 280 |
| 2009-07-10 | 33 | 34 | 32 | 33 | 370,000 | 330 |
| 2009-07-09 | 33 | 36 | 32 | 32 | 722,000 | 320 |
| 2009-07-08 | 36 | 37 | 32 | 34 | 810,000 | 340 |
| 2009-07-07 | 38 | 38 | 36 | 37 | 553,000 | 370 |
| 2009-07-06 | 40 | 40 | 37 | 38 | 279,000 | 380 |
| 2009-07-03 | 40 | 40 | 39 | 39 | 161,000 | 390 |
| 2009-07-02 | 41 | 41 | 40 | 40 | 399,000 | 400 |
| 2009-07-01 | 41 | 41 | 39 | 41 | 394,000 | 410 |
| 2009-06-30 | 42 | 44 | 39 | 41 | 1,116,000 | 410 |
| 2009-06-29 | 37 | 43 | 37 | 42 | 2,773,000 | 420 |
| 2009-06-26 | 36 | 37 | 35 | 36 | 518,000 | 360 |
| 2009-06-25 | 35 | 36 | 35 | 35 | 422,000 | 350 |
| 2009-06-24 | 36 | 37 | 35 | 35 | 233,000 | 350 |
| 2009-06-23 | 36 | 37 | 35 | 36 | 769,000 | 360 |
| 2009-06-22 | 39 | 39 | 36 | 38 | 323,000 | 380 |
| 2009-06-19 | 39 | 39 | 37 | 39 | 191,000 | 390 |
| 2009-06-18 | 38 | 40 | 36 | 38 | 551,000 | 380 |
| 2009-06-17 | 39 | 41 | 35 | 37 | 1,357,000 | 370 |
| 2009-06-16 | 43 | 43 | 38 | 41 | 725,000 | 410 |
| 2009-06-15 | 42 | 44 | 40 | 44 | 587,000 | 440 |
| 2009-06-12 | 40 | 45 | 40 | 41 | 1,018,000 | 410 |
| 2009-06-11 | 39 | 41 | 37 | 39 | 578,000 | 390 |
| 2009-06-10 | 37 | 39 | 34 | 38 | 696,000 | 380 |
| 2009-06-09 | 31 | 40 | 31 | 37 | 2,697,000 | 370 |
| 2009-06-08 | 31 | 32 | 30 | 31 | 323,000 | 310 |
| 2009-06-05 | 31 | 32 | 31 | 31 | 96,000 | 310 |
| 2009-06-04 | 32 | 32 | 30 | 31 | 187,000 | 310 |
| 2009-06-03 | 31 | 32 | 31 | 32 | 183,000 | 320 |
| 2009-06-02 | 31 | 31 | 29 | 31 | 166,000 | 310 |
| 2009-06-01 | 30 | 31 | 30 | 30 | 152,000 | 300 |
| 2009-05-29 | 31 | 31 | 30 | 30 | 95,000 | 300 |
| 2009-05-28 | 32 | 32 | 30 | 30 | 196,000 | 300 |
| 2009-05-27 | 33 | 33 | 30 | 32 | 405,000 | 320 |
| 2009-05-26 | 31 | 37 | 31 | 33 | 1,758,000 | 330 |
| 2009-05-25 | 28 | 29 | 28 | 28 | 124,000 | 280 |
| 2009-05-22 | 28 | 29 | 28 | 28 | 40,000 | 280 |
| 2009-05-21 | 29 | 29 | 28 | 28 | 117,000 | 280 |
| 2009-05-20 | 28 | 29 | 28 | 29 | 73,000 | 290 |
| 2009-05-19 | 29 | 29 | 28 | 28 | 104,000 | 280 |
| 2009-05-18 | 29 | 29 | 28 | 28 | 98,000 | 280 |
| 2009-05-15 | 28 | 29 | 28 | 28 | 49,000 | 280 |
| 2009-05-14 | 28 | 28 | 27 | 27 | 36,000 | 270 |
| 2009-05-13 | 28 | 28 | 28 | 28 | 59,000 | 280 |
| 2009-05-12 | 30 | 30 | 27 | 27 | 222,000 | 270 |
| 2009-05-11 | 31 | 31 | 29 | 30 | 176,000 | 300 |
| 2009-05-08 | 29 | 30 | 29 | 29 | 190,000 | 290 |
| 2009-05-07 | 29 | 32 | 29 | 30 | 147,000 | 300 |
| 2009-05-01 | 30 | 30 | 28 | 28 | 155,000 | 280 |
| 2009-04-30 | 27 | 30 | 27 | 30 | 357,000 | 300 |
| 2009-04-28 | 27 | 28 | 27 | 27 | 65,000 | 270 |
| 2009-04-27 | 27 | 28 | 27 | 27 | 139,000 | 270 |
| 2009-04-24 | 30 | 30 | 28 | 28 | 229,000 | 280 |
| 2009-04-23 | 27 | 36 | 27 | 29 | 1,365,000 | 290 |
| 2009-04-22 | 26 | 26 | 26 | 26 | 94,000 | 260 |
| 2009-04-21 | 27 | 27 | 26 | 26 | 152,000 | 260 |
| 2009-04-20 | 27 | 27 | 26 | 27 | 75,000 | 270 |
| 2009-04-17 | 27 | 27 | 25 | 26 | 295,000 | 260 |
| 2009-04-16 | 31 | 31 | 27 | 27 | 694,000 | 270 |
| 2009-04-15 | 25 | 30 | 25 | 29 | 794,000 | 290 |
| 2009-04-14 | 25 | 27 | 23 | 24 | 487,000 | 240 |
| 2009-04-13 | 20 | 24 | 20 | 24 | 476,000 | 240 |
| 2009-04-10 | 20 | 21 | 20 | 20 | 122,000 | 200 |
| 2009-04-09 | 20 | 20 | 19 | 20 | 119,000 | 200 |
| 2009-04-08 | 22 | 22 | 20 | 20 | 118,000 | 200 |
| 2009-04-07 | 19 | 21 | 19 | 21 | 432,000 | 210 |
| 2009-04-06 | 20 | 21 | 19 | 19 | 179,000 | 190 |
| 2009-04-03 | 20 | 23 | 19 | 20 | 748,000 | 200 |
| 2009-04-02 | 20 | 20 | 19 | 19 | 154,000 | 190 |
| 2009-04-01 | 19 | 20 | 18 | 19 | 158,000 | 190 |
| 2009-03-31 | 20 | 20 | 18 | 18 | 573,000 | 180 |
| 2009-03-30 | 16 | 26 | 16 | 21 | 1,985,000 | 210 |
| 2009-03-27 | 14 | 16 | 14 | 15 | 356,000 | 150 |
| 2009-03-26 | 13 | 14 | 13 | 14 | 65,000 | 140 |
| 2009-03-25 | 12 | 14 | 11 | 14 | 135,000 | 140 |
| 2009-03-24 | 12 | 12 | 12 | 12 | 120,000 | 120 |
| 2009-03-23 | 12 | 13 | 11 | 12 | 172,000 | 120 |
| 2009-03-19 | 13 | 14 | 13 | 13 | 85,000 | 130 |
| 2009-03-18 | 12 | 12 | 12 | 12 | 103,000 | 120 |
| 2009-03-17 | 12 | 13 | 12 | 12 | 39,000 | 120 |
| 2009-03-16 | 12 | 13 | 12 | 12 | 54,000 | 120 |
| 2009-03-13 | 12 | 14 | 12 | 12 | 218,000 | 120 |
| 2009-03-12 | 11 | 12 | 11 | 11 | 18,000 | 110 |
| 2009-03-11 | 12 | 13 | 11 | 11 | 80,000 | 110 |
| 2009-03-10 | 13 | 13 | 12 | 13 | 69,000 | 130 |
| 2009-03-09 | 12 | 12 | 12 | 12 | 26,000 | 120 |
| 2009-03-06 | 11 | 12 | 11 | 12 | 9,000 | 120 |
| 2009-03-05 | 11 | 13 | 11 | 13 | 51,000 | 130 |
| 2009-03-04 | 11 | 11 | 11 | 11 | 12,000 | 110 |
| 2009-03-03 | 12 | 12 | 11 | 11 | 70,000 | 110 |
| 2009-03-02 | 11 | 11 | 11 | 11 | 39,000 | 110 |
| 2009-02-27 | 12 | 12 | 11 | 11 | 109,000 | 110 |
| 2009-02-26 | 12 | 12 | 11 | 12 | 87,000 | 120 |
| 2009-02-25 | 11 | 12 | 10 | 11 | 90,000 | 110 |
| 2009-02-24 | 12 | 12 | 9 | 12 | 367,000 | 120 |
| 2009-02-23 | 13 | 13 | 12 | 12 | 74,000 | 120 |
| 2009-02-20 | 14 | 14 | 13 | 13 | 82,000 | 130 |
| 2009-02-19 | 13 | 17 | 13 | 14 | 371,000 | 140 |
| 2009-02-18 | 13 | 14 | 13 | 13 | 155,000 | 130 |
| 2009-02-17 | 16 | 16 | 12 | 13 | 623,000 | 130 |
| 2009-02-16 | 15 | 16 | 15 | 16 | 197,000 | 160 |
| 2009-02-13 | 17 | 17 | 14 | 17 | 804,000 | 170 |
| 2009-02-12 | 17 | 18 | 17 | 18 | 162,000 | 180 |
| 2009-02-10 | 19 | 19 | 18 | 18 | 100,000 | 180 |
| 2009-02-09 | 20 | 20 | 19 | 19 | 144,000 | 190 |
| 2009-02-06 | 20 | 20 | 19 | 19 | 74,000 | 190 |
| 2009-02-05 | 20 | 20 | 20 | 20 | 15,000 | 200 |
| 2009-02-04 | 20 | 21 | 19 | 20 | 40,000 | 200 |
| 2009-02-03 | 20 | 21 | 19 | 20 | 122,000 | 200 |
| 2009-02-02 | 20 | 20 | 19 | 20 | 144,000 | 200 |
| 2009-01-30 | 21 | 21 | 20 | 21 | 281,000 | 210 |
| 2009-01-29 | 20 | 21 | 20 | 21 | 123,000 | 210 |
| 2009-01-28 | 20 | 20 | 20 | 20 | 60,000 | 200 |
| 2009-01-27 | 20 | 20 | 20 | 20 | 96,000 | 200 |
| 2009-01-26 | 20 | 20 | 19 | 20 | 165,000 | 200 |
| 2009-01-23 | 20 | 21 | 19 | 19 | 159,000 | 190 |
| 2009-01-22 | 21 | 21 | 20 | 20 | 106,000 | 200 |
| 2009-01-21 | 21 | 22 | 20 | 21 | 110,000 | 210 |
| 2009-01-20 | 21 | 22 | 21 | 21 | 72,000 | 210 |
| 2009-01-19 | 22 | 22 | 21 | 21 | 72,000 | 210 |
| 2009-01-16 | 23 | 23 | 21 | 21 | 324,000 | 210 |
| 2009-01-15 | 24 | 24 | 21 | 23 | 1,461,000 | 230 |
| 2009-01-14 | 24 | 25 | 23 | 25 | 118,000 | 250 |
| 2009-01-13 | 23 | 24 | 22 | 24 | 229,000 | 240 |
| 2009-01-09 | 23 | 23 | 22 | 23 | 144,000 | 230 |
| 2009-01-08 | 22 | 24 | 22 | 23 | 437,000 | 230 |
| 2009-01-07 | 21 | 23 | 21 | 22 | 185,000 | 220 |
| 2009-01-06 | 21 | 22 | 21 | 21 | 51,000 | 210 |
| 2009-01-05 | 21 | 22 | 20 | 22 | 154,000 | 220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
