3010 ポラリス・ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 30 | 31 | 30 | 30 | 499,000 | 300 |
| 2010-12-29 | 31 | 32 | 31 | 31 | 366,000 | 310 |
| 2010-12-28 | 31 | 32 | 31 | 31 | 200,000 | 310 |
| 2010-12-27 | 31 | 32 | 30 | 32 | 983,000 | 320 |
| 2010-12-24 | 32 | 32 | 31 | 31 | 635,000 | 310 |
| 2010-12-22 | 32 | 32 | 31 | 32 | 1,203,000 | 320 |
| 2010-12-21 | 32 | 33 | 31 | 32 | 710,000 | 320 |
| 2010-12-20 | 33 | 33 | 31 | 32 | 1,213,000 | 320 |
| 2010-12-17 | 34 | 35 | 32 | 33 | 2,548,000 | 330 |
| 2010-12-16 | 33 | 35 | 32 | 34 | 2,867,000 | 340 |
| 2010-12-15 | 32 | 34 | 31 | 33 | 4,261,000 | 330 |
| 2010-12-14 | 31 | 32 | 31 | 31 | 875,000 | 310 |
| 2010-12-13 | 32 | 32 | 31 | 31 | 843,000 | 310 |
| 2010-12-10 | 32 | 33 | 31 | 32 | 1,629,000 | 320 |
| 2010-12-09 | 34 | 34 | 31 | 32 | 2,619,000 | 320 |
| 2010-12-08 | 31 | 34 | 31 | 34 | 4,048,000 | 340 |
| 2010-12-07 | 31 | 32 | 30 | 31 | 514,000 | 310 |
| 2010-12-06 | 31 | 32 | 31 | 31 | 509,000 | 310 |
| 2010-12-03 | 31 | 32 | 31 | 31 | 73,000 | 310 |
| 2010-12-02 | 32 | 32 | 31 | 31 | 438,000 | 310 |
| 2010-12-01 | 32 | 32 | 31 | 32 | 270,000 | 320 |
| 2010-11-30 | 31 | 32 | 30 | 31 | 395,000 | 310 |
| 2010-11-29 | 31 | 32 | 30 | 31 | 596,000 | 310 |
| 2010-11-26 | 32 | 32 | 31 | 31 | 383,000 | 310 |
| 2010-11-25 | 30 | 33 | 30 | 33 | 1,882,000 | 330 |
| 2010-11-24 | 31 | 31 | 29 | 30 | 2,350,000 | 300 |
| 2010-11-22 | 33 | 33 | 32 | 32 | 1,016,000 | 320 |
| 2010-11-19 | 33 | 33 | 32 | 33 | 1,322,000 | 330 |
| 2010-11-18 | 31 | 34 | 31 | 34 | 1,267,000 | 340 |
| 2010-11-17 | 32 | 32 | 31 | 31 | 774,000 | 310 |
| 2010-11-16 | 34 | 34 | 32 | 33 | 1,751,000 | 330 |
| 2010-11-15 | 30 | 33 | 29 | 33 | 3,993,000 | 330 |
| 2010-11-12 | 30 | 30 | 29 | 29 | 828,000 | 290 |
| 2010-11-11 | 29 | 30 | 28 | 30 | 890,000 | 300 |
| 2010-11-10 | 30 | 31 | 29 | 29 | 731,000 | 290 |
| 2010-11-09 | 28 | 30 | 28 | 30 | 1,832,000 | 300 |
| 2010-11-08 | 27 | 28 | 27 | 28 | 331,000 | 280 |
| 2010-11-05 | 26 | 27 | 25 | 27 | 1,057,000 | 270 |
| 2010-11-04 | 26 | 27 | 25 | 26 | 368,000 | 260 |
| 2010-11-02 | 26 | 27 | 26 | 26 | 709,000 | 260 |
| 2010-11-01 | 27 | 27 | 26 | 26 | 211,000 | 260 |
| 2010-10-29 | 26 | 27 | 26 | 26 | 288,000 | 260 |
| 2010-10-28 | 26 | 27 | 26 | 26 | 106,000 | 260 |
| 2010-10-27 | 27 | 27 | 26 | 26 | 409,000 | 260 |
| 2010-10-26 | 26 | 27 | 26 | 26 | 349,000 | 260 |
| 2010-10-25 | 27 | 27 | 26 | 27 | 303,000 | 270 |
| 2010-10-22 | 27 | 28 | 26 | 27 | 731,000 | 270 |
| 2010-10-21 | 27 | 28 | 27 | 27 | 267,000 | 270 |
| 2010-10-20 | 27 | 28 | 26 | 28 | 576,000 | 280 |
| 2010-10-19 | 27 | 28 | 27 | 27 | 376,000 | 270 |
| 2010-10-18 | 27 | 28 | 27 | 27 | 65,000 | 270 |
| 2010-10-15 | 27 | 29 | 27 | 27 | 440,000 | 270 |
| 2010-10-14 | 28 | 29 | 27 | 27 | 791,000 | 270 |
| 2010-10-13 | 28 | 29 | 28 | 28 | 579,000 | 280 |
| 2010-10-12 | 30 | 30 | 28 | 28 | 1,030,000 | 280 |
| 2010-10-08 | 28 | 30 | 28 | 29 | 3,566,000 | 290 |
| 2010-10-07 | 27 | 28 | 27 | 27 | 335,000 | 270 |
| 2010-10-06 | 28 | 28 | 27 | 27 | 220,000 | 270 |
| 2010-10-05 | 27 | 28 | 27 | 27 | 604,000 | 270 |
| 2010-10-04 | 28 | 28 | 27 | 28 | 393,000 | 280 |
| 2010-10-01 | 27 | 28 | 27 | 27 | 880,000 | 270 |
| 2010-09-30 | 29 | 29 | 27 | 28 | 801,000 | 280 |
| 2010-09-29 | 27 | 29 | 27 | 28 | 884,000 | 280 |
| 2010-09-28 | 26 | 27 | 26 | 27 | 1,805,000 | 270 |
| 2010-09-27 | 30 | 30 | 26 | 27 | 3,335,000 | 270 |
| 2010-09-24 | 30 | 30 | 29 | 30 | 2,378,000 | 300 |
| 2010-09-22 | 29 | 30 | 29 | 30 | 1,523,000 | 300 |
| 2010-09-21 | 29 | 30 | 28 | 29 | 3,908,000 | 290 |
| 2010-09-17 | 32 | 33 | 30 | 31 | 2,896,000 | 310 |
| 2010-09-16 | 33 | 33 | 32 | 33 | 583,000 | 330 |
| 2010-09-15 | 33 | 34 | 32 | 34 | 1,094,000 | 340 |
| 2010-09-14 | 34 | 36 | 33 | 33 | 3,789,000 | 330 |
| 2010-09-13 | 34 | 36 | 33 | 34 | 3,175,000 | 340 |
| 2010-09-10 | 32 | 34 | 31 | 34 | 1,484,000 | 340 |
| 2010-09-09 | 33 | 33 | 31 | 33 | 1,455,000 | 330 |
| 2010-09-08 | 33 | 33 | 32 | 33 | 416,000 | 330 |
| 2010-09-07 | 33 | 34 | 32 | 34 | 736,000 | 340 |
| 2010-09-06 | 34 | 34 | 32 | 33 | 1,316,000 | 330 |
| 2010-09-03 | 32 | 35 | 31 | 33 | 4,447,000 | 330 |
| 2010-09-02 | 31 | 32 | 30 | 32 | 888,000 | 320 |
| 2010-09-01 | 30 | 31 | 30 | 30 | 899,000 | 300 |
| 2010-08-31 | 31 | 32 | 30 | 30 | 850,000 | 300 |
| 2010-08-30 | 30 | 32 | 30 | 31 | 1,764,000 | 310 |
| 2010-08-27 | 29 | 30 | 28 | 30 | 837,000 | 300 |
| 2010-08-26 | 30 | 30 | 29 | 29 | 743,000 | 290 |
| 2010-08-25 | 28 | 29 | 28 | 28 | 1,122,000 | 280 |
| 2010-08-24 | 29 | 29 | 28 | 29 | 1,827,000 | 290 |
| 2010-08-23 | 30 | 30 | 29 | 29 | 870,000 | 290 |
| 2010-08-20 | 30 | 31 | 30 | 31 | 910,000 | 310 |
| 2010-08-19 | 30 | 31 | 29 | 31 | 1,072,000 | 310 |
| 2010-08-18 | 31 | 31 | 29 | 31 | 2,912,000 | 310 |
| 2010-08-17 | 32 | 32 | 30 | 31 | 1,753,000 | 310 |
| 2010-08-16 | 32 | 32 | 31 | 32 | 533,000 | 320 |
| 2010-08-13 | 32 | 33 | 31 | 32 | 687,000 | 320 |
| 2010-08-12 | 32 | 32 | 30 | 32 | 3,861,000 | 320 |
| 2010-08-11 | 34 | 35 | 32 | 33 | 5,691,000 | 330 |
| 2010-08-10 | 34 | 37 | 33 | 36 | 5,169,000 | 360 |
| 2010-08-09 | 34 | 34 | 33 | 33 | 641,000 | 330 |
| 2010-08-06 | 33 | 34 | 32 | 34 | 989,000 | 340 |
| 2010-08-05 | 33 | 35 | 31 | 33 | 4,244,000 | 330 |
| 2010-08-04 | 33 | 33 | 32 | 32 | 1,417,000 | 320 |
| 2010-08-03 | 33 | 34 | 32 | 33 | 1,379,000 | 330 |
| 2010-08-02 | 33 | 34 | 32 | 33 | 1,816,000 | 330 |
| 2010-07-30 | 34 | 34 | 33 | 33 | 906,000 | 330 |
| 2010-07-29 | 35 | 35 | 33 | 34 | 2,517,000 | 340 |
| 2010-07-28 | 35 | 36 | 34 | 35 | 1,871,000 | 350 |
| 2010-07-27 | 34 | 37 | 33 | 35 | 5,532,000 | 350 |
| 2010-07-26 | 36 | 36 | 33 | 33 | 4,348,000 | 330 |
| 2010-07-23 | 32 | 36 | 31 | 35 | 9,111,000 | 350 |
| 2010-07-22 | 35 | 35 | 31 | 32 | 13,857,000 | 320 |
| 2010-07-21 | 39 | 39 | 36 | 36 | 4,338,000 | 360 |
| 2010-07-20 | 38 | 41 | 37 | 38 | 6,310,000 | 380 |
| 2010-07-16 | 42 | 42 | 38 | 38 | 9,022,000 | 380 |
| 2010-07-15 | 50 | 50 | 40 | 44 | 19,407,000 | 440 |
| 2010-07-14 | 56 | 57 | 50 | 52 | 4,440,000 | 520 |
| 2010-07-13 | 56 | 57 | 55 | 56 | 1,147,000 | 560 |
| 2010-07-12 | 53 | 57 | 53 | 56 | 1,824,000 | 560 |
| 2010-07-09 | 56 | 56 | 53 | 54 | 2,784,000 | 540 |
| 2010-07-08 | 57 | 57 | 56 | 56 | 1,801,000 | 560 |
| 2010-07-07 | 57 | 57 | 53 | 56 | 5,617,000 | 560 |
| 2010-07-06 | 58 | 60 | 54 | 58 | 7,854,000 | 580 |
| 2010-07-05 | 63 | 64 | 58 | 60 | 9,580,000 | 600 |
| 2010-07-02 | 57 | 63 | 56 | 61 | 10,741,000 | 610 |
| 2010-07-01 | 53 | 56 | 52 | 56 | 6,153,000 | 560 |
| 2010-06-30 | 47 | 52 | 46 | 52 | 2,158,000 | 520 |
| 2010-06-29 | 48 | 50 | 46 | 48 | 2,054,000 | 480 |
| 2010-06-28 | 50 | 51 | 47 | 48 | 1,561,000 | 480 |
| 2010-06-25 | 51 | 54 | 46 | 49 | 4,390,000 | 490 |
| 2010-06-24 | 51 | 53 | 49 | 52 | 3,347,000 | 520 |
| 2010-06-23 | 54 | 58 | 51 | 52 | 14,264,000 | 520 |
| 2010-06-22 | 53 | 54 | 51 | 53 | 2,925,000 | 530 |
| 2010-06-21 | 53 | 54 | 51 | 53 | 5,144,000 | 530 |
| 2010-06-18 | 48 | 51 | 48 | 51 | 5,219,000 | 510 |
| 2010-06-17 | 49 | 49 | 46 | 47 | 2,857,000 | 470 |
| 2010-06-16 | 49 | 50 | 48 | 49 | 1,588,000 | 490 |
| 2010-06-15 | 49 | 49 | 47 | 49 | 2,583,000 | 490 |
| 2010-06-14 | 49 | 52 | 48 | 50 | 7,249,000 | 500 |
| 2010-06-11 | 46 | 49 | 45 | 48 | 4,278,000 | 480 |
| 2010-06-10 | 45 | 46 | 44 | 45 | 1,078,000 | 450 |
| 2010-06-09 | 46 | 48 | 44 | 45 | 9,671,000 | 450 |
| 2010-06-08 | 42 | 43 | 41 | 43 | 1,473,000 | 430 |
| 2010-06-07 | 42 | 46 | 41 | 43 | 3,791,000 | 430 |
| 2010-06-04 | 43 | 43 | 41 | 42 | 1,081,000 | 420 |
| 2010-06-03 | 41 | 43 | 41 | 43 | 831,000 | 430 |
| 2010-06-02 | 42 | 42 | 40 | 41 | 988,000 | 410 |
| 2010-06-01 | 43 | 44 | 41 | 42 | 3,064,000 | 420 |
| 2010-05-31 | 43 | 43 | 42 | 43 | 1,289,000 | 430 |
| 2010-05-28 | 42 | 43 | 41 | 42 | 1,450,000 | 420 |
| 2010-05-27 | 39 | 41 | 38 | 41 | 1,379,000 | 410 |
| 2010-05-26 | 39 | 40 | 38 | 39 | 1,306,000 | 390 |
| 2010-05-25 | 41 | 41 | 38 | 39 | 2,682,000 | 390 |
| 2010-05-24 | 43 | 43 | 40 | 40 | 2,106,000 | 400 |
| 2010-05-21 | 40 | 43 | 39 | 42 | 2,787,000 | 420 |
| 2010-05-20 | 41 | 44 | 41 | 42 | 3,576,000 | 420 |
| 2010-05-19 | 39 | 41 | 36 | 40 | 2,939,000 | 400 |
| 2010-05-18 | 43 | 44 | 39 | 39 | 2,248,000 | 390 |
| 2010-05-17 | 43 | 44 | 41 | 42 | 3,029,000 | 420 |
| 2010-05-14 | 43 | 46 | 41 | 46 | 6,047,000 | 460 |
| 2010-05-13 | 40 | 44 | 40 | 44 | 5,079,000 | 440 |
| 2010-05-12 | 39 | 42 | 38 | 39 | 2,754,000 | 390 |
| 2010-05-11 | 43 | 44 | 39 | 40 | 3,023,000 | 400 |
| 2010-05-10 | 41 | 44 | 40 | 41 | 2,757,000 | 410 |
| 2010-05-07 | 38 | 40 | 35 | 39 | 6,497,000 | 390 |
| 2010-05-06 | 41 | 43 | 40 | 42 | 2,047,000 | 420 |
| 2010-04-30 | 46 | 46 | 42 | 43 | 3,793,000 | 430 |
| 2010-04-28 | 45 | 47 | 44 | 46 | 4,861,000 | 460 |
| 2010-04-27 | 51 | 51 | 47 | 47 | 7,213,000 | 470 |
| 2010-04-26 | 46 | 51 | 46 | 51 | 7,385,000 | 510 |
| 2010-04-23 | 43 | 47 | 43 | 46 | 5,772,000 | 460 |
| 2010-04-22 | 46 | 47 | 43 | 46 | 5,333,000 | 460 |
| 2010-04-21 | 44 | 47 | 41 | 44 | 12,993,000 | 440 |
| 2010-04-20 | 50 | 51 | 47 | 48 | 9,219,000 | 480 |
| 2010-04-19 | 47 | 53 | 46 | 51 | 22,216,000 | 510 |
| 2010-04-16 | 43 | 46 | 43 | 46 | 6,747,000 | 460 |
| 2010-04-15 | 43 | 47 | 42 | 43 | 13,465,000 | 430 |
| 2010-04-14 | 36 | 45 | 35 | 43 | 17,920,000 | 430 |
| 2010-04-13 | 37 | 37 | 35 | 36 | 3,397,000 | 360 |
| 2010-04-12 | 39 | 40 | 36 | 37 | 7,511,000 | 370 |
| 2010-04-09 | 38 | 41 | 38 | 39 | 6,206,000 | 390 |
| 2010-04-08 | 43 | 44 | 37 | 39 | 14,354,000 | 390 |
| 2010-04-07 | 35 | 42 | 34 | 42 | 21,448,000 | 420 |
| 2010-04-06 | 32 | 34 | 32 | 34 | 5,378,000 | 340 |
| 2010-04-05 | 30 | 32 | 30 | 32 | 4,090,000 | 320 |
| 2010-04-02 | 30 | 30 | 29 | 30 | 1,549,000 | 300 |
| 2010-04-01 | 31 | 31 | 29 | 30 | 2,454,000 | 300 |
| 2010-03-31 | 29 | 32 | 29 | 31 | 7,595,000 | 310 |
| 2010-03-30 | 29 | 30 | 29 | 29 | 941,000 | 290 |
| 2010-03-29 | 29 | 30 | 28 | 28 | 683,000 | 280 |
| 2010-03-26 | 28 | 29 | 27 | 29 | 1,737,000 | 290 |
| 2010-03-25 | 28 | 28 | 27 | 28 | 665,000 | 280 |
| 2010-03-24 | 29 | 29 | 28 | 28 | 508,000 | 280 |
| 2010-03-23 | 28 | 29 | 28 | 28 | 666,000 | 280 |
| 2010-03-19 | 28 | 29 | 28 | 28 | 533,000 | 280 |
| 2010-03-18 | 29 | 29 | 28 | 29 | 623,000 | 290 |
| 2010-03-17 | 30 | 31 | 28 | 29 | 3,310,000 | 290 |
| 2010-03-16 | 28 | 31 | 28 | 30 | 9,075,000 | 300 |
| 2010-03-15 | 27 | 28 | 26 | 27 | 1,113,000 | 270 |
| 2010-03-12 | 27 | 28 | 27 | 27 | 399,000 | 270 |
| 2010-03-11 | 27 | 28 | 27 | 27 | 601,000 | 270 |
| 2010-03-10 | 27 | 28 | 27 | 27 | 1,180,000 | 270 |
| 2010-03-09 | 28 | 28 | 27 | 27 | 248,000 | 270 |
| 2010-03-08 | 27 | 29 | 27 | 28 | 1,655,000 | 280 |
| 2010-03-05 | 28 | 28 | 27 | 27 | 1,921,000 | 270 |
| 2010-03-04 | 29 | 30 | 28 | 28 | 2,014,000 | 280 |
| 2010-03-03 | 28 | 29 | 27 | 29 | 1,114,000 | 290 |
| 2010-03-02 | 26 | 28 | 26 | 28 | 1,268,000 | 280 |
| 2010-03-01 | 27 | 27 | 26 | 26 | 1,006,000 | 260 |
| 2010-02-26 | 27 | 28 | 27 | 27 | 669,000 | 270 |
| 2010-02-25 | 28 | 28 | 27 | 28 | 415,000 | 280 |
| 2010-02-24 | 28 | 29 | 28 | 28 | 1,407,000 | 280 |
| 2010-02-23 | 29 | 29 | 27 | 29 | 1,887,000 | 290 |
| 2010-02-22 | 29 | 30 | 28 | 28 | 1,434,000 | 280 |
| 2010-02-19 | 31 | 31 | 28 | 29 | 6,220,000 | 290 |
| 2010-02-18 | 31 | 32 | 30 | 31 | 1,660,000 | 310 |
| 2010-02-17 | 30 | 33 | 30 | 31 | 5,059,000 | 310 |
| 2010-02-16 | 30 | 30 | 29 | 30 | 835,000 | 300 |
| 2010-02-15 | 31 | 31 | 29 | 30 | 2,115,000 | 300 |
| 2010-02-12 | 30 | 32 | 30 | 32 | 3,101,000 | 320 |
| 2010-02-10 | 29 | 30 | 28 | 29 | 1,422,000 | 290 |
| 2010-02-09 | 29 | 31 | 29 | 29 | 2,450,000 | 290 |
| 2010-02-08 | 30 | 30 | 28 | 28 | 2,864,000 | 280 |
| 2010-02-05 | 30 | 31 | 29 | 30 | 2,389,000 | 300 |
| 2010-02-04 | 31 | 32 | 30 | 32 | 1,783,000 | 320 |
| 2010-02-03 | 29 | 32 | 28 | 31 | 4,225,000 | 310 |
| 2010-02-02 | 29 | 30 | 28 | 29 | 2,128,000 | 290 |
| 2010-02-01 | 29 | 29 | 27 | 29 | 2,293,000 | 290 |
| 2010-01-29 | 30 | 31 | 28 | 29 | 3,191,000 | 290 |
| 2010-01-28 | 31 | 32 | 30 | 30 | 2,996,000 | 300 |
| 2010-01-27 | 32 | 34 | 30 | 31 | 5,068,000 | 310 |
| 2010-01-26 | 32 | 34 | 31 | 32 | 4,954,000 | 320 |
| 2010-01-25 | 34 | 38 | 32 | 33 | 16,257,000 | 330 |
| 2010-01-22 | 31 | 36 | 30 | 35 | 14,252,000 | 350 |
| 2010-01-21 | 30 | 32 | 29 | 31 | 2,862,000 | 310 |
| 2010-01-20 | 29 | 31 | 28 | 30 | 6,938,000 | 300 |
| 2010-01-19 | 33 | 34 | 30 | 30 | 11,843,000 | 300 |
| 2010-01-18 | 27 | 32 | 26 | 32 | 16,086,000 | 320 |
| 2010-01-15 | 26 | 27 | 25 | 26 | 3,711,000 | 260 |
| 2010-01-14 | 26 | 27 | 25 | 26 | 5,015,000 | 260 |
| 2010-01-13 | 27 | 28 | 25 | 26 | 3,826,000 | 260 |
| 2010-01-12 | 29 | 29 | 27 | 28 | 3,157,000 | 280 |
| 2010-01-08 | 29 | 30 | 27 | 29 | 6,704,000 | 290 |
| 2010-01-07 | 31 | 31 | 29 | 30 | 3,388,000 | 300 |
| 2010-01-06 | 33 | 33 | 30 | 31 | 5,746,000 | 310 |
| 2010-01-05 | 31 | 33 | 29 | 32 | 6,828,000 | 320 |
| 2010-01-04 | 32 | 32 | 30 | 31 | 2,589,000 | 310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
