3010 ポラリス・ホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 31 | 33 | 31 | 33 | 1,595,000 | 330 |
| 2011-12-29 | 30 | 31 | 30 | 31 | 321,000 | 310 |
| 2011-12-28 | 27 | 30 | 27 | 30 | 872,000 | 300 |
| 2011-12-27 | 28 | 29 | 27 | 28 | 435,000 | 280 |
| 2011-12-26 | 29 | 30 | 28 | 28 | 316,000 | 280 |
| 2011-12-22 | 29 | 30 | 28 | 30 | 193,000 | 300 |
| 2011-12-21 | 29 | 29 | 28 | 29 | 414,000 | 290 |
| 2011-12-20 | 28 | 29 | 28 | 29 | 321,000 | 290 |
| 2011-12-19 | 28 | 28 | 27 | 28 | 244,000 | 280 |
| 2011-12-16 | 29 | 29 | 28 | 28 | 1,054,000 | 280 |
| 2011-12-15 | 30 | 31 | 29 | 30 | 134,000 | 300 |
| 2011-12-14 | 30 | 31 | 29 | 31 | 512,000 | 310 |
| 2011-12-13 | 31 | 31 | 30 | 31 | 975,000 | 310 |
| 2011-12-12 | 32 | 32 | 31 | 31 | 377,000 | 310 |
| 2011-12-09 | 32 | 33 | 31 | 31 | 913,000 | 310 |
| 2011-12-08 | 30 | 32 | 30 | 32 | 1,641,000 | 320 |
| 2011-12-07 | 30 | 30 | 29 | 30 | 409,000 | 300 |
| 2011-12-06 | 29 | 30 | 28 | 29 | 844,000 | 290 |
| 2011-12-05 | 29 | 30 | 29 | 30 | 237,000 | 300 |
| 2011-12-02 | 29 | 30 | 29 | 30 | 783,000 | 300 |
| 2011-12-01 | 31 | 31 | 29 | 30 | 438,000 | 300 |
| 2011-11-30 | 30 | 30 | 29 | 30 | 371,000 | 300 |
| 2011-11-29 | 30 | 31 | 29 | 31 | 685,000 | 310 |
| 2011-11-28 | 31 | 31 | 30 | 31 | 504,000 | 310 |
| 2011-11-25 | 29 | 31 | 29 | 31 | 610,000 | 310 |
| 2011-11-24 | 29 | 29 | 28 | 29 | 518,000 | 290 |
| 2011-11-22 | 30 | 30 | 28 | 30 | 1,039,000 | 300 |
| 2011-11-21 | 28 | 32 | 28 | 30 | 1,301,000 | 300 |
| 2011-11-18 | 28 | 29 | 27 | 28 | 806,000 | 280 |
| 2011-11-17 | 29 | 29 | 27 | 28 | 1,897,000 | 280 |
| 2011-11-16 | 32 | 33 | 29 | 29 | 1,574,000 | 290 |
| 2011-11-15 | 32 | 33 | 31 | 33 | 600,000 | 330 |
| 2011-11-14 | 33 | 34 | 32 | 33 | 1,721,000 | 330 |
| 2011-11-11 | 33 | 35 | 33 | 35 | 1,166,000 | 350 |
| 2011-11-10 | 32 | 34 | 31 | 33 | 1,226,000 | 330 |
| 2011-11-09 | 31 | 33 | 31 | 33 | 917,000 | 330 |
| 2011-11-08 | 34 | 34 | 30 | 31 | 3,561,000 | 310 |
| 2011-11-07 | 36 | 36 | 33 | 34 | 3,400,000 | 340 |
| 2011-11-04 | 35 | 37 | 33 | 36 | 9,812,000 | 360 |
| 2011-11-02 | 30 | 35 | 29 | 34 | 6,405,000 | 340 |
| 2011-11-01 | 31 | 31 | 29 | 29 | 3,442,000 | 290 |
| 2011-10-31 | 30 | 35 | 30 | 32 | 11,685,000 | 320 |
| 2011-10-28 | 28 | 30 | 28 | 30 | 1,642,000 | 300 |
| 2011-10-27 | 27 | 28 | 27 | 27 | 1,327,000 | 270 |
| 2011-10-26 | 27 | 28 | 27 | 27 | 942,000 | 270 |
| 2011-10-25 | 29 | 30 | 27 | 28 | 2,054,000 | 280 |
| 2011-10-24 | 28 | 31 | 28 | 29 | 5,507,000 | 290 |
| 2011-10-21 | 29 | 29 | 27 | 28 | 5,783,000 | 280 |
| 2011-10-20 | 25 | 28 | 25 | 28 | 7,374,000 | 280 |
| 2011-10-19 | 23 | 25 | 23 | 25 | 1,026,000 | 250 |
| 2011-10-18 | 24 | 24 | 23 | 23 | 533,000 | 230 |
| 2011-10-17 | 24 | 24 | 23 | 24 | 508,000 | 240 |
| 2011-10-14 | 24 | 25 | 24 | 24 | 230,000 | 240 |
| 2011-10-13 | 24 | 24 | 24 | 24 | 671,000 | 240 |
| 2011-10-12 | 25 | 25 | 24 | 24 | 441,000 | 240 |
| 2011-10-11 | 24 | 25 | 23 | 25 | 358,000 | 250 |
| 2011-10-07 | 24 | 24 | 23 | 24 | 1,072,000 | 240 |
| 2011-10-06 | 24 | 24 | 23 | 24 | 305,000 | 240 |
| 2011-10-05 | 24 | 25 | 23 | 23 | 953,000 | 230 |
| 2011-10-04 | 25 | 25 | 24 | 24 | 1,094,000 | 240 |
| 2011-10-03 | 25 | 26 | 23 | 26 | 1,815,000 | 260 |
| 2011-09-30 | 24 | 26 | 23 | 25 | 3,472,000 | 250 |
| 2011-09-29 | 22 | 24 | 21 | 23 | 3,009,000 | 230 |
| 2011-09-28 | 20 | 20 | 19 | 20 | 412,000 | 200 |
| 2011-09-27 | 20 | 20 | 19 | 19 | 464,000 | 190 |
| 2011-09-26 | 21 | 21 | 19 | 20 | 1,101,000 | 200 |
| 2011-09-22 | 22 | 22 | 20 | 21 | 1,082,000 | 210 |
| 2011-09-21 | 21 | 22 | 20 | 22 | 666,000 | 220 |
| 2011-09-20 | 22 | 23 | 20 | 20 | 4,009,000 | 200 |
| 2011-09-16 | 23 | 23 | 22 | 23 | 557,000 | 230 |
| 2011-09-15 | 23 | 24 | 23 | 23 | 567,000 | 230 |
| 2011-09-14 | 25 | 26 | 23 | 23 | 2,295,000 | 230 |
| 2011-09-13 | 25 | 26 | 24 | 25 | 151,000 | 250 |
| 2011-09-12 | 24 | 25 | 24 | 25 | 369,000 | 250 |
| 2011-09-09 | 26 | 26 | 24 | 24 | 321,000 | 240 |
| 2011-09-08 | 26 | 26 | 25 | 26 | 457,000 | 260 |
| 2011-09-07 | 25 | 26 | 25 | 26 | 322,000 | 260 |
| 2011-09-06 | 27 | 27 | 25 | 25 | 648,000 | 250 |
| 2011-09-05 | 24 | 28 | 24 | 27 | 2,141,000 | 270 |
| 2011-09-02 | 24 | 26 | 24 | 25 | 983,000 | 250 |
| 2011-09-01 | 25 | 26 | 24 | 24 | 307,000 | 240 |
| 2011-08-31 | 24 | 25 | 23 | 25 | 605,000 | 250 |
| 2011-08-30 | 24 | 24 | 23 | 23 | 454,000 | 230 |
| 2011-08-29 | 24 | 25 | 23 | 24 | 822,000 | 240 |
| 2011-08-26 | 22 | 27 | 22 | 25 | 5,062,000 | 250 |
| 2011-08-25 | 21 | 23 | 21 | 22 | 1,092,000 | 220 |
| 2011-08-24 | 21 | 22 | 20 | 21 | 527,000 | 210 |
| 2011-08-23 | 22 | 22 | 21 | 21 | 1,027,000 | 210 |
| 2011-08-22 | 21 | 22 | 21 | 22 | 322,000 | 220 |
| 2011-08-19 | 22 | 23 | 21 | 23 | 331,000 | 230 |
| 2011-08-18 | 22 | 23 | 22 | 23 | 179,000 | 230 |
| 2011-08-17 | 22 | 23 | 22 | 23 | 432,000 | 230 |
| 2011-08-16 | 22 | 23 | 21 | 21 | 408,000 | 210 |
| 2011-08-15 | 22 | 23 | 21 | 22 | 478,000 | 220 |
| 2011-08-12 | 22 | 23 | 22 | 22 | 537,000 | 220 |
| 2011-08-11 | 22 | 23 | 22 | 23 | 248,000 | 230 |
| 2011-08-10 | 22 | 23 | 21 | 22 | 650,000 | 220 |
| 2011-08-09 | 21 | 21 | 19 | 21 | 1,593,000 | 210 |
| 2011-08-08 | 23 | 24 | 22 | 22 | 643,000 | 220 |
| 2011-08-05 | 23 | 24 | 22 | 24 | 1,515,000 | 240 |
| 2011-08-04 | 25 | 25 | 24 | 24 | 216,000 | 240 |
| 2011-08-03 | 25 | 25 | 24 | 25 | 239,000 | 250 |
| 2011-08-02 | 25 | 25 | 24 | 25 | 485,000 | 250 |
| 2011-08-01 | 25 | 26 | 25 | 25 | 307,000 | 250 |
| 2011-07-29 | 26 | 27 | 25 | 25 | 1,085,000 | 250 |
| 2011-07-28 | 25 | 27 | 25 | 27 | 1,275,000 | 270 |
| 2011-07-27 | 26 | 27 | 25 | 26 | 1,665,000 | 260 |
| 2011-07-26 | 27 | 27 | 26 | 26 | 229,000 | 260 |
| 2011-07-25 | 27 | 28 | 26 | 27 | 297,000 | 270 |
| 2011-07-22 | 26 | 28 | 26 | 27 | 787,000 | 270 |
| 2011-07-21 | 28 | 28 | 26 | 26 | 944,000 | 260 |
| 2011-07-20 | 28 | 28 | 27 | 28 | 208,000 | 280 |
| 2011-07-19 | 28 | 28 | 27 | 28 | 472,000 | 280 |
| 2011-07-15 | 28 | 29 | 28 | 28 | 362,000 | 280 |
| 2011-07-14 | 28 | 29 | 27 | 29 | 297,000 | 290 |
| 2011-07-13 | 28 | 29 | 27 | 28 | 312,000 | 280 |
| 2011-07-12 | 29 | 29 | 27 | 28 | 1,249,000 | 280 |
| 2011-07-11 | 30 | 30 | 28 | 29 | 790,000 | 290 |
| 2011-07-08 | 30 | 30 | 29 | 30 | 834,000 | 300 |
| 2011-07-07 | 32 | 32 | 29 | 31 | 3,509,000 | 310 |
| 2011-07-06 | 27 | 32 | 27 | 32 | 10,423,000 | 320 |
| 2011-07-05 | 26 | 27 | 26 | 27 | 343,000 | 270 |
| 2011-07-04 | 26 | 27 | 25 | 26 | 492,000 | 260 |
| 2011-07-01 | 26 | 27 | 25 | 27 | 350,000 | 270 |
| 2011-06-30 | 26 | 27 | 25 | 27 | 851,000 | 270 |
| 2011-06-29 | 25 | 28 | 24 | 26 | 5,164,000 | 260 |
| 2011-06-28 | 24 | 25 | 24 | 24 | 229,000 | 240 |
| 2011-06-27 | 24 | 25 | 24 | 24 | 243,000 | 240 |
| 2011-06-24 | 24 | 25 | 24 | 24 | 97,000 | 240 |
| 2011-06-23 | 24 | 25 | 23 | 24 | 290,000 | 240 |
| 2011-06-22 | 25 | 25 | 24 | 24 | 263,000 | 240 |
| 2011-06-21 | 25 | 25 | 24 | 24 | 98,000 | 240 |
| 2011-06-20 | 25 | 25 | 24 | 25 | 119,000 | 250 |
| 2011-06-17 | 25 | 25 | 24 | 24 | 567,000 | 240 |
| 2011-06-16 | 24 | 25 | 23 | 25 | 165,000 | 250 |
| 2011-06-15 | 24 | 25 | 24 | 24 | 246,000 | 240 |
| 2011-06-14 | 24 | 25 | 23 | 24 | 192,000 | 240 |
| 2011-06-13 | 24 | 25 | 23 | 24 | 390,000 | 240 |
| 2011-06-10 | 24 | 26 | 24 | 25 | 388,000 | 250 |
| 2011-06-09 | 23 | 25 | 23 | 25 | 420,000 | 250 |
| 2011-06-08 | 24 | 25 | 23 | 24 | 570,000 | 240 |
| 2011-06-07 | 24 | 25 | 24 | 24 | 264,000 | 240 |
| 2011-06-06 | 25 | 26 | 24 | 25 | 598,000 | 250 |
| 2011-06-03 | 26 | 26 | 25 | 26 | 143,000 | 260 |
| 2011-06-02 | 26 | 26 | 25 | 26 | 254,000 | 260 |
| 2011-06-01 | 27 | 27 | 26 | 26 | 264,000 | 260 |
| 2011-05-31 | 26 | 27 | 25 | 26 | 368,000 | 260 |
| 2011-05-30 | 27 | 27 | 26 | 26 | 895,000 | 260 |
| 2011-05-27 | 26 | 27 | 25 | 27 | 650,000 | 270 |
| 2011-05-26 | 28 | 28 | 25 | 25 | 1,317,000 | 250 |
| 2011-05-25 | 25 | 28 | 25 | 28 | 2,917,000 | 280 |
| 2011-05-24 | 25 | 25 | 24 | 24 | 655,000 | 240 |
| 2011-05-23 | 25 | 26 | 24 | 25 | 1,070,000 | 250 |
| 2011-05-20 | 24 | 26 | 24 | 26 | 1,781,000 | 260 |
| 2011-05-19 | 25 | 25 | 23 | 24 | 448,000 | 240 |
| 2011-05-18 | 23 | 25 | 22 | 24 | 2,068,000 | 240 |
| 2011-05-17 | 22 | 22 | 22 | 22 | 513,000 | 220 |
| 2011-05-16 | 23 | 23 | 22 | 22 | 318,000 | 220 |
| 2011-05-13 | 23 | 24 | 22 | 23 | 194,000 | 230 |
| 2011-05-12 | 23 | 24 | 22 | 23 | 362,000 | 230 |
| 2011-05-11 | 23 | 24 | 23 | 23 | 204,000 | 230 |
| 2011-05-10 | 23 | 24 | 22 | 23 | 429,000 | 230 |
| 2011-05-09 | 23 | 24 | 23 | 23 | 332,000 | 230 |
| 2011-05-06 | 24 | 24 | 22 | 22 | 730,000 | 220 |
| 2011-05-02 | 24 | 25 | 24 | 24 | 518,000 | 240 |
| 2011-04-28 | 24 | 25 | 24 | 24 | 268,000 | 240 |
| 2011-04-27 | 24 | 25 | 23 | 23 | 461,000 | 230 |
| 2011-04-26 | 25 | 26 | 24 | 24 | 862,000 | 240 |
| 2011-04-25 | 26 | 27 | 25 | 26 | 2,745,000 | 260 |
| 2011-04-22 | 24 | 26 | 23 | 25 | 2,912,000 | 250 |
| 2011-04-21 | 24 | 24 | 23 | 23 | 684,000 | 230 |
| 2011-04-20 | 24 | 24 | 23 | 24 | 522,000 | 240 |
| 2011-04-19 | 23 | 24 | 22 | 23 | 518,000 | 230 |
| 2011-04-18 | 21 | 25 | 21 | 23 | 3,471,000 | 230 |
| 2011-04-15 | 21 | 22 | 20 | 21 | 371,000 | 210 |
| 2011-04-14 | 20 | 21 | 20 | 21 | 257,000 | 210 |
| 2011-04-13 | 21 | 21 | 20 | 20 | 161,000 | 200 |
| 2011-04-12 | 21 | 22 | 20 | 21 | 289,000 | 210 |
| 2011-04-11 | 21 | 21 | 21 | 21 | 316,000 | 210 |
| 2011-04-08 | 20 | 21 | 20 | 21 | 745,000 | 210 |
| 2011-04-07 | 21 | 22 | 20 | 21 | 1,245,000 | 210 |
| 2011-04-06 | 22 | 23 | 21 | 22 | 528,000 | 220 |
| 2011-04-05 | 23 | 23 | 22 | 23 | 358,000 | 230 |
| 2011-04-04 | 23 | 24 | 22 | 23 | 334,000 | 230 |
| 2011-04-01 | 23 | 24 | 23 | 23 | 485,000 | 230 |
| 2011-03-31 | 23 | 24 | 22 | 23 | 477,000 | 230 |
| 2011-03-30 | 23 | 23 | 22 | 23 | 341,000 | 230 |
| 2011-03-29 | 21 | 23 | 19 | 23 | 2,874,000 | 230 |
| 2011-03-28 | 24 | 24 | 22 | 23 | 1,229,000 | 230 |
| 2011-03-25 | 24 | 25 | 24 | 24 | 766,000 | 240 |
| 2011-03-24 | 25 | 26 | 24 | 24 | 1,451,000 | 240 |
| 2011-03-23 | 27 | 27 | 25 | 25 | 1,672,000 | 250 |
| 2011-03-22 | 26 | 28 | 25 | 27 | 2,973,000 | 270 |
| 2011-03-18 | 22 | 25 | 22 | 24 | 2,061,000 | 240 |
| 2011-03-17 | 20 | 22 | 19 | 21 | 2,184,000 | 210 |
| 2011-03-16 | 16 | 22 | 16 | 21 | 5,322,000 | 210 |
| 2011-03-15 | 23 | 24 | 13 | 16 | 7,702,000 | 160 |
| 2011-03-14 | 23 | 27 | 23 | 23 | 7,662,000 | 230 |
| 2011-03-11 | 33 | 34 | 33 | 33 | 827,000 | 330 |
| 2011-03-10 | 35 | 35 | 33 | 34 | 2,515,000 | 340 |
| 2011-03-09 | 34 | 36 | 32 | 35 | 3,560,000 | 350 |
| 2011-03-08 | 34 | 34 | 32 | 33 | 619,000 | 330 |
| 2011-03-07 | 33 | 34 | 32 | 33 | 567,000 | 330 |
| 2011-03-04 | 33 | 34 | 32 | 34 | 699,000 | 340 |
| 2011-03-03 | 33 | 33 | 32 | 33 | 281,000 | 330 |
| 2011-03-02 | 33 | 34 | 32 | 33 | 372,000 | 330 |
| 2011-03-01 | 33 | 34 | 32 | 33 | 612,000 | 330 |
| 2011-02-28 | 32 | 33 | 32 | 32 | 716,000 | 320 |
| 2011-02-25 | 31 | 33 | 31 | 32 | 406,000 | 320 |
| 2011-02-24 | 32 | 33 | 31 | 32 | 893,000 | 320 |
| 2011-02-23 | 32 | 33 | 31 | 32 | 777,000 | 320 |
| 2011-02-22 | 32 | 33 | 32 | 32 | 1,570,000 | 320 |
| 2011-02-21 | 33 | 33 | 32 | 32 | 771,000 | 320 |
| 2011-02-18 | 33 | 33 | 32 | 33 | 1,346,000 | 330 |
| 2011-02-17 | 34 | 34 | 33 | 33 | 1,969,000 | 330 |
| 2011-02-16 | 35 | 36 | 33 | 34 | 2,431,000 | 340 |
| 2011-02-15 | 33 | 35 | 33 | 34 | 1,036,000 | 340 |
| 2011-02-14 | 36 | 36 | 33 | 34 | 4,453,000 | 340 |
| 2011-02-10 | 36 | 37 | 34 | 35 | 2,899,000 | 350 |
| 2011-02-09 | 37 | 38 | 35 | 35 | 5,077,000 | 350 |
| 2011-02-08 | 34 | 36 | 33 | 36 | 6,349,000 | 360 |
| 2011-02-07 | 34 | 34 | 33 | 33 | 390,000 | 330 |
| 2011-02-04 | 33 | 34 | 33 | 34 | 653,000 | 340 |
| 2011-02-03 | 33 | 34 | 32 | 34 | 1,459,000 | 340 |
| 2011-02-02 | 32 | 34 | 32 | 33 | 2,560,000 | 330 |
| 2011-02-01 | 32 | 32 | 31 | 32 | 168,000 | 320 |
| 2011-01-31 | 32 | 32 | 31 | 31 | 989,000 | 310 |
| 2011-01-28 | 33 | 33 | 32 | 32 | 725,000 | 320 |
| 2011-01-27 | 33 | 34 | 32 | 32 | 994,000 | 320 |
| 2011-01-26 | 33 | 34 | 32 | 33 | 1,561,000 | 330 |
| 2011-01-25 | 32 | 34 | 32 | 33 | 4,231,000 | 330 |
| 2011-01-24 | 31 | 33 | 31 | 33 | 1,932,000 | 330 |
| 2011-01-21 | 32 | 32 | 31 | 31 | 518,000 | 310 |
| 2011-01-20 | 32 | 32 | 31 | 32 | 229,000 | 320 |
| 2011-01-19 | 33 | 33 | 31 | 32 | 1,088,000 | 320 |
| 2011-01-18 | 32 | 33 | 31 | 33 | 985,000 | 330 |
| 2011-01-17 | 31 | 32 | 31 | 31 | 297,000 | 310 |
| 2011-01-14 | 31 | 32 | 31 | 31 | 520,000 | 310 |
| 2011-01-13 | 32 | 32 | 31 | 31 | 466,000 | 310 |
| 2011-01-12 | 33 | 33 | 31 | 32 | 1,855,000 | 320 |
| 2011-01-11 | 31 | 33 | 31 | 32 | 2,598,000 | 320 |
| 2011-01-07 | 32 | 32 | 31 | 31 | 212,000 | 310 |
| 2011-01-06 | 31 | 32 | 31 | 32 | 395,000 | 320 |
| 2011-01-05 | 31 | 32 | 30 | 31 | 585,000 | 310 |
| 2011-01-04 | 31 | 32 | 30 | 31 | 365,000 | 310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
