3010 ポラリス・ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	26	27	25	25	712,000	250
2012-12-27	25	27	24	26	1,158,000	260
2012-12-26	27	27	23	25	3,258,000	250
2012-12-25	24	27	24	27	2,678,000	270
2012-12-21	24	24	23	23	849,000	230
2012-12-20	24	24	23	24	382,000	240
2012-12-19	24	25	23	24	830,000	240
2012-12-18	26	26	24	24	1,958,000	240
2012-12-17	25	27	24	26	4,471,000	260
2012-12-14	22	25	22	24	1,648,000	240
2012-12-13	22	23	22	22	155,000	220
2012-12-12	22	23	22	22	57,000	220
2012-12-11	22	23	22	22	233,000	220
2012-12-10	23	23	22	22	503,000	220
2012-12-07	22	23	22	23	127,000	230
2012-12-06	22	23	22	22	189,000	220
2012-12-05	21	23	21	22	428,000	220
2012-12-04	22	22	21	21	34,000	210
2012-12-03	22	22	21	22	325,000	220
2012-11-30	22	23	21	22	251,000	220
2012-11-29	22	23	21	22	679,000	220
2012-11-28	22	22	21	22	255,000	220
2012-11-27	22	22	21	22	211,000	220
2012-11-26	23	23	22	22	541,000	220
2012-11-22	22	22	21	22	422,000	220
2012-11-21	21	22	21	21	97,000	210
2012-11-20	21	23	21	21	737,000	210
2012-11-19	22	22	21	21	121,000	210
2012-11-16	21	21	20	21	232,000	210
2012-11-15	21	22	21	21	209,000	210
2012-11-14	21	21	20	21	274,000	210
2012-11-13	22	22	20	21	486,000	210
2012-11-12	21	22	20	21	856,000	210
2012-11-09	20	21	19	21	798,000	210
2012-11-08	20	20	19	20	369,000	200
2012-11-07	20	20	19	20	848,000	200
2012-11-06	20	20	20	20	213,000	200
2012-11-05	20	21	20	20	145,000	200
2012-11-02	20	20	20	20	141,000	200
2012-11-01	21	21	19	20	1,397,000	200
2012-10-31	21	21	21	21	270,000	210
2012-10-30	21	21	20	20	454,000	200
2012-10-29	21	22	20	20	332,000	200
2012-10-26	22	22	20	21	819,000	210
2012-10-25	22	22	21	21	383,000	210
2012-10-24	22	23	22	22	163,000	220
2012-10-23	22	23	21	21	215,000	210
2012-10-22	22	23	22	22	77,000	220
2012-10-19	22	23	21	23	172,000	230
2012-10-18	22	22	21	22	547,000	220
2012-10-17	23	24	22	22	875,000	220
2012-10-16	22	24	22	23	296,000	230
2012-10-15	22	23	21	22	547,000	220
2012-10-12	23	24	22	22	278,000	220
2012-10-11	23	23	23	23	61,000	230
2012-10-10	23	24	22	23	120,000	230
2012-10-09	23	24	22	23	578,000	230
2012-10-05	23	23	22	22	472,000	220
2012-10-04	25	25	23	23	1,382,000	230
2012-10-03	25	26	25	25	257,000	250
2012-10-02	25	26	24	26	756,000	260
2012-10-01	26	27	24	25	1,548,000	250
2012-09-28	28	28	25	27	2,621,000	270
2012-09-27	24	29	23	27	4,671,000	270
2012-09-26	23	25	23	24	1,099,000	240
2012-09-25	23	24	22	22	350,000	220
2012-09-24	21	23	21	23	818,000	230
2012-09-21	22	22	21	21	305,000	210
2012-09-20	21	22	21	22	990,000	220
2012-09-19	19	21	19	20	741,000	200
2012-09-18	19	20	19	19	390,000	190
2012-09-14	19	20	19	19	100,000	190
2012-09-13	19	20	19	19	95,000	190
2012-09-12	19	20	18	19	77,000	190
2012-09-11	19	20	19	19	104,000	190
2012-09-10	19	20	18	19	378,000	190
2012-09-07	19	20	19	19	131,000	190
2012-09-06	19	20	19	19	647,000	190
2012-09-05	19	20	19	20	126,000	200
2012-09-04	19	19	18	19	170,000	190
2012-09-03	19	19	19	19	237,000	190
2012-08-31	19	20	18	20	377,000	200
2012-08-30	20	20	18	19	1,377,000	190
2012-08-29	20	20	19	20	246,000	200
2012-08-28	20	21	20	20	351,000	200
2012-08-27	21	21	20	20	303,000	200
2012-08-24	20	21	19	21	519,000	210
2012-08-23	20	21	20	20	181,000	200
2012-08-22	20	21	20	20	427,000	200
2012-08-21	20	21	20	20	82,000	200
2012-08-20	21	21	20	20	356,000	200
2012-08-17	21	21	20	21	154,000	210
2012-08-16	21	22	20	21	485,000	210
2012-08-15	21	22	21	21	153,000	210
2012-08-14	21	22	20	21	229,000	210
2012-08-13	21	21	20	21	605,000	210
2012-08-10	19	22	19	20	1,330,000	200
2012-08-09	19	20	19	19	390,000	190
2012-08-08	19	20	19	19	421,000	190
2012-08-07	19	20	19	19	282,000	190
2012-08-06	20	20	19	19	620,000	190
2012-08-03	20	20	19	20	213,000	200
2012-08-02	20	21	20	21	77,000	210
2012-08-01	20	21	19	20	379,000	200
2012-07-31	20	20	19	20	1,080,000	200
2012-07-30	21	21	20	20	713,000	200
2012-07-27	22	22	21	21	207,000	210
2012-07-26	21	22	21	21	187,000	210
2012-07-25	22	22	21	22	88,000	220
2012-07-24	21	23	20	21	1,422,000	210
2012-07-23	23	23	21	21	1,375,000	210
2012-07-20	23	24	23	24	628,000	240
2012-07-19	23	24	23	23	60,000	230
2012-07-18	24	24	23	23	91,000	230
2012-07-17	24	24	23	24	247,000	240
2012-07-13	23	24	23	24	65,000	240
2012-07-12	24	24	23	23	146,000	230
2012-07-11	24	24	23	24	332,000	240
2012-07-10	24	24	23	24	211,000	240
2012-07-09	24	25	24	24	577,000	240
2012-07-06	24	25	24	25	88,000	250
2012-07-05	25	25	24	24	368,000	240
2012-07-04	26	26	24	26	726,000	260
2012-07-03	26	26	26	26	232,000	260
2012-07-02	25	27	25	26	795,000	260
2012-06-29	25	25	24	25	610,000	250
2012-06-28	26	26	24	25	582,000	250
2012-06-27	24	26	23	25	1,551,000	250
2012-06-26	24	24	23	24	105,000	240
2012-06-25	23	25	23	24	1,512,000	240
2012-06-22	23	24	23	23	411,000	230
2012-06-21	24	24	23	24	246,000	240
2012-06-20	24	25	24	24	461,000	240
2012-06-19	25	25	24	24	198,000	240
2012-06-18	23	25	23	24	835,000	240
2012-06-15	23	24	22	23	136,000	230
2012-06-14	23	24	23	23	122,000	230
2012-06-13	23	23	23	23	237,000	230
2012-06-12	23	23	22	23	627,000	230
2012-06-11	23	23	22	23	1,336,000	230
2012-06-08	25	25	23	23	1,285,000	230
2012-06-07	25	25	24	25	269,000	250
2012-06-06	24	25	24	25	585,000	250
2012-06-05	24	24	24	24	244,000	240
2012-06-04	23	24	23	24	529,000	240
2012-06-01	25	25	23	24	478,000	240
2012-05-31	24	25	24	25	55,000	250
2012-05-30	25	25	24	25	174,000	250
2012-05-29	24	25	24	25	137,000	250
2012-05-28	26	26	24	25	640,000	250
2012-05-25	26	27	25	25	43,000	250
2012-05-24	26	26	26	26	169,000	260
2012-05-23	27	27	26	26	225,000	260
2012-05-22	26	27	26	27	41,000	270
2012-05-21	27	27	26	27	56,000	270
2012-05-18	26	27	26	27	315,000	270
2012-05-17	25	27	24	27	406,000	270
2012-05-16	23	24	23	24	557,000	240
2012-05-15	25	25	23	23	1,249,000	230
2012-05-14	28	28	26	26	1,244,000	260
2012-05-11	28	30	28	29	836,000	290
2012-05-10	28	29	28	28	230,000	280
2012-05-09	30	30	28	29	473,000	290
2012-05-08	29	30	29	29	369,000	290
2012-05-07	30	30	29	29	481,000	290
2012-05-02	31	32	30	31	614,000	310
2012-05-01	31	31	30	30	181,000	300
2012-04-27	29	31	29	31	703,000	310
2012-04-26	30	30	29	29	377,000	290
2012-04-25	30	31	30	30	137,000	300
2012-04-24	31	31	30	30	270,000	300
2012-04-23	31	32	31	31	231,000	310
2012-04-20	30	32	30	32	675,000	320
2012-04-19	30	31	30	30	458,000	300
2012-04-18	30	31	30	30	125,000	300
2012-04-17	31	32	30	30	525,000	300
2012-04-16	31	32	31	31	529,000	310
2012-04-13	30	31	30	31	249,000	310
2012-04-12	30	30	30	30	269,000	300
2012-04-11	30	31	30	30	241,000	300
2012-04-10	30	31	30	31	203,000	310
2012-04-09	31	31	30	30	1,101,000	300
2012-04-06	30	31	30	31	321,000	310
2012-04-05	30	31	30	31	120,000	310
2012-04-04	30	31	30	31	279,000	310
2012-04-03	30	30	30	30	493,000	300
2012-04-02	31	32	30	30	767,000	300
2012-03-30	32	32	31	31	613,000	310
2012-03-29	33	34	31	32	3,191,000	320
2012-03-28	28	29	28	29	192,000	290
2012-03-27	29	29	28	29	287,000	290
2012-03-26	28	29	28	28	754,000	280
2012-03-23	29	29	28	28	820,000	280
2012-03-22	30	30	29	29	142,000	290
2012-03-21	30	30	30	30	513,000	300
2012-03-19	31	31	30	30	219,000	300
2012-03-16	31	31	30	30	381,000	300
2012-03-15	31	32	31	31	741,000	310
2012-03-14	30	31	29	31	723,000	310
2012-03-13	31	31	30	30	1,819,000	300
2012-03-12	31	32	31	31	1,030,000	310
2012-03-09	32	32	31	32	851,000	320
2012-03-08	31	32	29	31	5,800,000	310
2012-03-07	35	35	33	34	869,000	340
2012-03-06	35	35	34	35	477,000	350
2012-03-05	35	36	35	35	583,000	350
2012-03-02	36	37	34	35	1,442,000	350
2012-03-01	35	37	35	36	1,136,000	360
2012-02-29	35	36	35	35	902,000	350
2012-02-28	35	35	34	35	455,000	350
2012-02-27	35	36	34	35	1,658,000	350
2012-02-24	37	37	34	36	2,517,000	360
2012-02-23	38	38	36	37	1,292,000	370
2012-02-22	37	38	36	38	1,440,000	380
2012-02-21	38	38	37	37	1,547,000	370
2012-02-20	39	40	37	38	1,996,000	380
2012-02-17	39	40	38	38	2,420,000	380
2012-02-16	37	42	37	39	6,149,000	390
2012-02-15	37	37	36	36	883,000	360
2012-02-14	37	37	36	36	1,399,000	360
2012-02-13	37	38	36	37	2,320,000	370
2012-02-10	40	42	36	38	11,477,000	380
2012-02-09	35	40	35	38	14,079,000	380
2012-02-08	34	35	33	35	1,583,000	350
2012-02-07	34	34	33	33	706,000	330
2012-02-06	34	35	33	34	641,000	340
2012-02-03	34	35	33	34	1,109,000	340
2012-02-02	33	35	33	34	2,941,000	340
2012-02-01	33	33	32	33	299,000	330
2012-01-31	32	33	31	33	646,000	330
2012-01-30	32	32	31	31	357,000	310
2012-01-27	31	32	31	32	454,000	320
2012-01-26	33	33	31	32	389,000	320
2012-01-25	32	33	32	33	493,000	330
2012-01-24	32	33	31	33	1,225,000	330
2012-01-23	31	32	30	32	657,000	320
2012-01-20	31	32	31	32	268,000	320
2012-01-19	32	33	31	31	1,022,000	310
2012-01-18	30	32	29	32	1,106,000	320
2012-01-17	31	32	30	31	571,000	310
2012-01-16	32	32	30	31	1,028,000	310
2012-01-13	33	33	32	33	569,000	330
2012-01-12	33	34	32	34	1,018,000	340
2012-01-11	33	34	32	34	797,000	340
2012-01-10	34	35	32	34	2,311,000	340
2012-01-06	31	32	31	32	784,000	320
2012-01-05	32	32	31	32	519,000	320
2012-01-04	33	34	31	33	1,556,000	330

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31