3010 ポラリス・ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	33	34	32	32	896,000	320
2013-12-27	32	33	31	33	605,000	330
2013-12-26	31	33	31	33	1,454,000	330
2013-12-25	31	31	30	30	1,191,000	300
2013-12-24	32	32	31	31	717,000	310
2013-12-20	31	32	31	31	630,000	310
2013-12-19	32	32	31	31	901,000	310
2013-12-18	32	32	31	31	853,000	310
2013-12-17	32	32	30	32	2,213,000	320
2013-12-16	33	33	32	32	906,000	320
2013-12-13	33	33	32	33	693,000	330
2013-12-12	33	34	33	33	441,000	330
2013-12-11	33	34	32	34	1,412,000	340
2013-12-10	33	34	33	33	490,000	330
2013-12-09	34	34	33	33	423,000	330
2013-12-06	34	34	33	33	628,000	330
2013-12-05	34	35	33	35	275,000	350
2013-12-04	35	35	33	34	1,603,000	340
2013-12-03	34	35	34	35	462,000	350
2013-12-02	35	36	34	34	1,087,000	340
2013-11-29	34	35	34	34	411,000	340
2013-11-28	34	35	34	34	229,000	340
2013-11-27	34	35	33	34	428,000	340
2013-11-26	34	35	33	35	881,000	350
2013-11-25	34	35	34	34	155,000	340
2013-11-22	35	36	34	34	1,412,000	340
2013-11-21	35	35	34	34	322,000	340
2013-11-20	35	36	34	35	708,000	350
2013-11-19	36	37	35	35	932,000	350
2013-11-18	35	37	35	36	1,518,000	360
2013-11-15	35	35	34	34	796,000	340
2013-11-14	34	36	33	34	1,807,000	340
2013-11-13	33	34	33	33	756,000	330
2013-11-12	33	34	32	33	312,000	330
2013-11-11	33	34	32	33	2,281,000	330
2013-11-08	35	36	34	35	984,000	350
2013-11-07	35	36	35	35	350,000	350
2013-11-06	35	35	34	35	365,000	350
2013-11-05	35	36	34	35	755,000	350
2013-11-01	36	37	34	35	2,299,000	350
2013-10-31	37	38	36	37	861,000	370
2013-10-30	37	38	36	38	1,195,000	380
2013-10-29	38	38	36	37	1,184,000	370
2013-10-28	37	38	36	38	1,547,000	380
2013-10-25	38	38	36	36	881,000	360
2013-10-24	36	38	35	38	1,718,000	380
2013-10-23	37	38	35	36	2,853,000	360
2013-10-22	35	37	34	37	1,978,000	370
2013-10-21	34	35	34	34	352,000	340
2013-10-18	35	35	34	34	1,274,000	340
2013-10-17	35	36	34	35	796,000	350
2013-10-16	35	35	34	35	745,000	350
2013-10-15	34	36	34	35	1,764,000	350
2013-10-11	35	35	33	35	1,773,000	350
2013-10-10	34	34	33	34	774,000	340
2013-10-09	33	35	32	33	1,549,000	330
2013-10-08	32	33	31	33	1,275,000	330
2013-10-07	34	34	32	32	627,000	320
2013-10-04	34	34	32	34	2,038,000	340
2013-10-03	35	36	34	34	1,143,000	340
2013-10-02	36	38	35	35	1,405,000	350
2013-10-01	36	36	35	36	2,709,000	360
2013-09-30	38	40	36	36	9,009,000	360
2013-09-27	34	37	33	37	2,561,000	370
2013-09-26	34	34	33	33	971,000	330
2013-09-25	34	35	33	34	1,077,000	340
2013-09-24	34	35	33	33	941,000	330
2013-09-20	34	34	32	34	1,112,000	340
2013-09-19	34	35	33	34	1,679,000	340
2013-09-18	32	35	31	34	2,249,000	340
2013-09-17	32	32	31	32	2,070,000	320
2013-09-13	32	33	30	31	2,432,000	310
2013-09-12	34	34	32	33	874,000	330
2013-09-11	34	35	33	34	2,380,000	340
2013-09-10	30	34	30	33	2,064,000	330
2013-09-09	31	32	29	31	2,373,000	310
2013-09-06	30	30	28	28	1,307,000	280
2013-09-05	30	31	29	30	259,000	300
2013-09-04	31	31	30	30	426,000	300
2013-09-03	30	31	29	30	516,000	300
2013-09-02	29	31	28	30	645,000	300
2013-08-30	29	30	28	28	214,000	280
2013-08-29	29	29	28	28	248,000	280
2013-08-28	29	30	28	29	598,000	290
2013-08-27	30	30	29	29	276,000	290
2013-08-26	30	31	30	30	673,000	300
2013-08-23	31	31	30	30	324,000	300
2013-08-22	31	31	30	31	248,000	310
2013-08-21	31	31	30	30	307,000	300
2013-08-20	31	32	30	31	328,000	310
2013-08-19	31	32	30	31	933,000	310
2013-08-16	32	32	31	31	52,000	310
2013-08-15	32	33	31	32	137,000	320
2013-08-14	32	32	31	32	411,000	320
2013-08-13	32	32	31	32	690,000	320
2013-08-12	35	35	32	32	1,492,000	320
2013-08-09	33	35	33	35	821,000	350
2013-08-08	33	34	33	33	385,000	330
2013-08-07	34	34	32	34	844,000	340
2013-08-06	34	35	33	34	675,000	340
2013-08-05	31	35	31	32	1,479,000	320
2013-08-02	31	31	30	31	825,000	310
2013-08-01	31	31	30	30	194,000	300
2013-07-31	31	31	30	30	318,000	300
2013-07-30	30	31	30	31	742,000	310
2013-07-29	30	30	29	29	726,000	290
2013-07-26	31	31	30	30	379,000	300
2013-07-25	31	32	30	31	734,000	310
2013-07-24	31	32	31	31	625,000	310
2013-07-23	31	32	31	31	191,000	310
2013-07-22	33	33	30	31	1,986,000	310
2013-07-19	34	34	32	33	1,111,000	330
2013-07-18	34	34	33	34	453,000	340
2013-07-17	34	35	33	34	349,000	340
2013-07-16	35	35	34	34	462,000	340
2013-07-12	35	35	34	34	579,000	340
2013-07-11	34	36	34	36	493,000	360
2013-07-10	33	35	33	34	1,812,000	340
2013-07-09	35	35	33	33	701,000	330
2013-07-08	36	36	34	34	978,000	340
2013-07-05	37	38	35	35	2,587,000	350
2013-07-04	33	38	32	35	5,172,000	350
2013-07-03	34	34	32	32	1,073,000	320
2013-07-02	30	36	30	33	4,121,000	330
2013-07-01	30	30	29	29	501,000	290
2013-06-28	27	30	27	29	1,508,000	290
2013-06-27	29	29	26	28	2,311,000	280
2013-06-26	29	31	28	29	842,000	290
2013-06-25	28	30	28	29	646,000	290
2013-06-24	29	29	28	29	459,000	290
2013-06-21	29	30	28	29	529,000	290
2013-06-20	30	31	29	29	763,000	290
2013-06-19	31	31	30	30	835,000	300
2013-06-18	30	31	29	30	818,000	300
2013-06-17	31	31	30	30	404,000	300
2013-06-14	32	32	30	31	335,000	310
2013-06-13	31	31	29	31	716,000	310
2013-06-12	31	32	29	31	898,000	310
2013-06-11	32	32	30	31	989,000	310
2013-06-10	31	32	31	32	1,231,000	320
2013-06-07	31	32	25	29	5,317,000	290
2013-06-06	36	36	31	33	2,415,000	330
2013-06-05	36	37	35	36	1,013,000	360
2013-06-04	36	38	35	36	3,345,000	360
2013-06-03	38	39	36	36	2,595,000	360
2013-05-31	39	41	38	39	902,000	390
2013-05-30	40	40	38	39	1,393,000	390
2013-05-29	40	41	39	41	1,177,000	410
2013-05-28	41	41	38	39	2,145,000	390
2013-05-27	40	42	38	42	2,181,000	420
2013-05-24	38	39	36	38	2,123,000	380
2013-05-23	41	41	37	38	3,288,000	380
2013-05-22	40	41	40	41	1,453,000	410
2013-05-21	41	42	40	40	902,000	400
2013-05-20	41	42	40	42	1,537,000	420
2013-05-17	39	42	38	41	2,625,000	410
2013-05-16	38	39	36	38	2,608,000	380
2013-05-15	42	43	38	39	4,588,000	390
2013-05-14	44	44	42	42	2,789,000	420
2013-05-13	48	48	42	45	6,680,000	450
2013-05-10	49	50	46	47	6,054,000	470
2013-05-09	44	48	44	47	5,453,000	470
2013-05-08	44	45	43	44	2,981,000	440
2013-05-07	47	47	44	44	3,454,000	440
2013-05-02	43	45	42	45	3,512,000	450
2013-05-01	40	47	40	42	11,175,000	420
2013-04-30	38	41	37	39	5,411,000	390
2013-04-26	38	38	37	37	1,628,000	370
2013-04-25	39	39	37	38	3,472,000	380
2013-04-24	37	40	36	39	12,156,000	390
2013-04-23	43	44	42	42	1,511,000	420
2013-04-22	44	46	43	43	3,674,000	430
2013-04-19	40	43	39	43	2,661,000	430
2013-04-18	40	41	39	40	1,914,000	400
2013-04-17	42	42	40	41	1,441,000	410
2013-04-16	39	42	38	42	2,528,000	420
2013-04-15	44	44	39	42	4,870,000	420
2013-04-12	45	46	43	44	3,275,000	440
2013-04-11	49	50	43	44	5,470,000	440
2013-04-10	45	50	41	45	10,220,000	450
2013-04-09	56	61	44	44	27,588,000	440
2013-04-08	37	48	36	47	28,035,000	470
2013-04-05	34	37	32	33	10,092,000	330
2013-04-04	32	34	30	33	3,712,000	330
2013-04-03	30	33	29	33	3,262,000	330
2013-04-02	28	30	28	29	1,759,000	290
2013-04-01	30	32	29	29	3,934,000	290
2013-03-29	29	30	28	29	848,000	290
2013-03-28	29	30	28	29	1,182,000	290
2013-03-27	28	29	28	28	591,000	280
2013-03-26	28	29	28	28	497,000	280
2013-03-25	28	28	28	28	554,000	280
2013-03-22	28	29	28	28	587,000	280
2013-03-21	28	29	28	28	351,000	280
2013-03-19	28	29	28	28	625,000	280
2013-03-18	28	29	28	28	1,322,000	280
2013-03-15	31	32	27	29	5,230,000	290
2013-03-14	32	32	30	31	1,626,000	310
2013-03-13	32	33	31	31	839,000	310
2013-03-12	32	33	30	31	2,310,000	310
2013-03-11	29	32	29	32	2,388,000	320
2013-03-08	29	29	28	28	1,430,000	280
2013-03-07	28	29	28	28	1,403,000	280
2013-03-06	29	30	28	29	1,401,000	290
2013-03-05	27	28	27	28	388,000	280
2013-03-04	28	28	27	27	358,000	270
2013-03-01	27	28	26	27	516,000	270
2013-02-28	27	28	26	27	765,000	270
2013-02-27	26	27	25	26	509,000	260
2013-02-26	26	27	25	26	1,411,000	260
2013-02-25	27	27	26	26	614,000	260
2013-02-22	26	27	25	27	665,000	270
2013-02-21	27	27	25	26	918,000	260
2013-02-20	28	28	27	27	1,242,000	270
2013-02-19	27	28	26	27	402,000	270
2013-02-18	25	27	25	27	802,000	270
2013-02-15	27	27	24	24	3,672,000	240
2013-02-14	28	29	26	27	1,064,000	270
2013-02-13	29	29	26	28	5,173,000	280
2013-02-12	33	35	33	34	1,502,000	340
2013-02-08	34	34	33	34	1,178,000	340
2013-02-07	34	35	33	34	1,017,000	340
2013-02-06	35	35	34	34	1,192,000	340
2013-02-05	35	36	34	34	1,339,000	340
2013-02-04	36	37	34	36	2,374,000	360
2013-02-01	33	37	31	36	8,001,000	360
2013-01-31	32	33	31	32	1,196,000	320
2013-01-30	32	33	31	32	2,083,000	320
2013-01-29	35	35	31	31	3,142,000	310
2013-01-28	32	35	31	34	8,374,000	340
2013-01-25	29	31	28	31	2,290,000	310
2013-01-24	28	28	27	28	1,893,000	280
2013-01-23	30	31	29	29	1,781,000	290
2013-01-22	29	31	29	30	1,855,000	300
2013-01-21	30	30	29	29	740,000	290
2013-01-18	29	30	29	29	2,168,000	290
2013-01-17	30	31	28	29	2,239,000	290
2013-01-16	32	32	28	31	4,957,000	310
2013-01-15	29	32	28	32	4,249,000	320
2013-01-11	29	29	28	28	1,025,000	280
2013-01-10	27	29	27	28	1,943,000	280
2013-01-09	27	28	26	27	767,000	270
2013-01-08	28	28	26	27	1,148,000	270
2013-01-07	26	29	26	27	4,068,000	270
2013-01-04	26	26	25	26	1,085,000	260

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