3010 ポラリス・ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 63 | 64 | 61 | 64 | 2,351,000 | 640 |
| 2014-12-29 | 64 | 67 | 62 | 63 | 5,776,000 | 630 |
| 2014-12-26 | 52 | 63 | 52 | 60 | 9,296,000 | 600 |
| 2014-12-25 | 58 | 59 | 53 | 54 | 7,265,000 | 540 |
| 2014-12-24 | 60 | 62 | 58 | 59 | 5,697,000 | 590 |
| 2014-12-22 | 67 | 68 | 61 | 62 | 6,414,000 | 620 |
| 2014-12-19 | 73 | 73 | 66 | 67 | 10,085,000 | 670 |
| 2014-12-18 | 77 | 78 | 71 | 74 | 10,023,000 | 740 |
| 2014-12-17 | 76 | 80 | 71 | 77 | 25,104,000 | 770 |
| 2014-12-16 | 73 | 79 | 67 | 71 | 28,667,000 | 710 |
| 2014-12-15 | 66 | 74 | 63 | 74 | 21,001,000 | 740 |
| 2014-12-12 | 66 | 75 | 61 | 61 | 32,172,000 | 610 |
| 2014-12-11 | 59 | 66 | 58 | 64 | 13,261,000 | 640 |
| 2014-12-10 | 56 | 60 | 55 | 60 | 8,694,000 | 600 |
| 2014-12-09 | 61 | 64 | 56 | 60 | 13,574,000 | 600 |
| 2014-12-08 | 57 | 71 | 54 | 65 | 44,483,000 | 650 |
| 2014-12-05 | 48 | 55 | 48 | 54 | 12,400,000 | 540 |
| 2014-12-04 | 49 | 50 | 48 | 48 | 2,670,000 | 480 |
| 2014-12-03 | 48 | 51 | 47 | 49 | 8,790,000 | 490 |
| 2014-12-02 | 48 | 49 | 47 | 48 | 3,995,000 | 480 |
| 2014-12-01 | 45 | 48 | 45 | 48 | 2,556,000 | 480 |
| 2014-11-28 | 45 | 47 | 44 | 45 | 2,556,000 | 450 |
| 2014-11-27 | 46 | 47 | 44 | 45 | 2,930,000 | 450 |
| 2014-11-26 | 42 | 46 | 42 | 46 | 2,665,000 | 460 |
| 2014-11-25 | 42 | 42 | 41 | 42 | 1,065,000 | 420 |
| 2014-11-21 | 42 | 43 | 42 | 42 | 519,000 | 420 |
| 2014-11-20 | 43 | 43 | 42 | 42 | 772,000 | 420 |
| 2014-11-19 | 44 | 44 | 43 | 43 | 651,000 | 430 |
| 2014-11-18 | 43 | 44 | 42 | 43 | 670,000 | 430 |
| 2014-11-17 | 42 | 43 | 41 | 42 | 2,953,000 | 420 |
| 2014-11-14 | 46 | 49 | 41 | 42 | 11,008,000 | 420 |
| 2014-11-13 | 43 | 44 | 42 | 43 | 571,000 | 430 |
| 2014-11-12 | 43 | 44 | 42 | 43 | 1,074,000 | 430 |
| 2014-11-11 | 44 | 45 | 42 | 43 | 2,273,000 | 430 |
| 2014-11-10 | 43 | 45 | 43 | 45 | 1,184,000 | 450 |
| 2014-11-07 | 43 | 44 | 42 | 43 | 363,000 | 430 |
| 2014-11-06 | 44 | 44 | 42 | 43 | 1,108,000 | 430 |
| 2014-11-05 | 43 | 44 | 43 | 43 | 294,000 | 430 |
| 2014-11-04 | 44 | 45 | 43 | 43 | 2,784,000 | 430 |
| 2014-10-31 | 40 | 42 | 40 | 42 | 1,747,000 | 420 |
| 2014-10-30 | 43 | 44 | 40 | 40 | 2,227,000 | 400 |
| 2014-10-29 | 46 | 47 | 42 | 43 | 6,705,000 | 430 |
| 2014-10-28 | 42 | 45 | 42 | 45 | 2,865,000 | 450 |
| 2014-10-27 | 42 | 42 | 41 | 41 | 771,000 | 410 |
| 2014-10-24 | 40 | 42 | 40 | 41 | 1,148,000 | 410 |
| 2014-10-23 | 38 | 39 | 38 | 39 | 321,000 | 390 |
| 2014-10-22 | 38 | 39 | 38 | 38 | 473,000 | 380 |
| 2014-10-21 | 39 | 39 | 37 | 38 | 575,000 | 380 |
| 2014-10-20 | 38 | 39 | 37 | 38 | 1,589,000 | 380 |
| 2014-10-17 | 37 | 38 | 37 | 38 | 778,000 | 380 |
| 2014-10-16 | 37 | 38 | 36 | 37 | 1,180,000 | 370 |
| 2014-10-15 | 38 | 38 | 36 | 37 | 1,265,000 | 370 |
| 2014-10-14 | 36 | 39 | 35 | 38 | 1,915,000 | 380 |
| 2014-10-10 | 38 | 39 | 36 | 36 | 3,382,000 | 360 |
| 2014-10-09 | 42 | 43 | 39 | 39 | 3,165,000 | 390 |
| 2014-10-08 | 41 | 43 | 40 | 41 | 3,068,000 | 410 |
| 2014-10-07 | 43 | 43 | 40 | 41 | 5,100,000 | 410 |
| 2014-10-06 | 43 | 49 | 42 | 43 | 20,377,000 | 430 |
| 2014-10-03 | 39 | 43 | 38 | 43 | 4,459,000 | 430 |
| 2014-10-02 | 40 | 42 | 38 | 39 | 5,456,000 | 390 |
| 2014-10-01 | 37 | 42 | 37 | 42 | 4,319,000 | 420 |
| 2014-09-30 | 37 | 38 | 37 | 37 | 880,000 | 370 |
| 2014-09-29 | 37 | 38 | 37 | 37 | 229,000 | 370 |
| 2014-09-26 | 37 | 38 | 37 | 37 | 798,000 | 370 |
| 2014-09-25 | 38 | 38 | 36 | 37 | 1,056,000 | 370 |
| 2014-09-24 | 36 | 38 | 36 | 38 | 1,153,000 | 380 |
| 2014-09-22 | 36 | 37 | 36 | 36 | 899,000 | 360 |
| 2014-09-19 | 37 | 37 | 35 | 36 | 1,017,000 | 360 |
| 2014-09-18 | 38 | 38 | 36 | 37 | 1,113,000 | 370 |
| 2014-09-17 | 36 | 38 | 35 | 37 | 1,616,000 | 370 |
| 2014-09-16 | 36 | 36 | 35 | 36 | 780,000 | 360 |
| 2014-09-12 | 35 | 36 | 34 | 35 | 1,146,000 | 350 |
| 2014-09-11 | 35 | 36 | 34 | 36 | 1,135,000 | 360 |
| 2014-09-10 | 36 | 37 | 34 | 35 | 1,838,000 | 350 |
| 2014-09-09 | 38 | 39 | 35 | 36 | 2,424,000 | 360 |
| 2014-09-08 | 34 | 38 | 34 | 38 | 3,219,000 | 380 |
| 2014-09-05 | 34 | 35 | 33 | 34 | 956,000 | 340 |
| 2014-09-04 | 33 | 35 | 33 | 34 | 1,799,000 | 340 |
| 2014-09-03 | 34 | 34 | 33 | 33 | 771,000 | 330 |
| 2014-09-02 | 33 | 36 | 33 | 34 | 6,304,000 | 340 |
| 2014-09-01 | 32 | 33 | 32 | 33 | 360,000 | 330 |
| 2014-08-29 | 32 | 33 | 31 | 32 | 478,000 | 320 |
| 2014-08-28 | 32 | 33 | 32 | 32 | 680,000 | 320 |
| 2014-08-27 | 32 | 33 | 32 | 32 | 1,413,000 | 320 |
| 2014-08-26 | 33 | 33 | 32 | 32 | 385,000 | 320 |
| 2014-08-25 | 33 | 34 | 32 | 33 | 801,000 | 330 |
| 2014-08-22 | 33 | 34 | 32 | 33 | 932,000 | 330 |
| 2014-08-21 | 33 | 34 | 32 | 33 | 1,330,000 | 330 |
| 2014-08-20 | 32 | 34 | 32 | 33 | 1,222,000 | 330 |
| 2014-08-19 | 32 | 34 | 32 | 33 | 2,153,000 | 330 |
| 2014-08-18 | 33 | 33 | 31 | 33 | 2,123,000 | 330 |
| 2014-08-15 | 31 | 33 | 30 | 33 | 2,909,000 | 330 |
| 2014-08-14 | 31 | 32 | 31 | 31 | 1,087,000 | 310 |
| 2014-08-13 | 32 | 32 | 30 | 31 | 2,911,000 | 310 |
| 2014-08-12 | 32 | 33 | 31 | 32 | 3,153,000 | 320 |
| 2014-08-11 | 33 | 34 | 31 | 32 | 11,136,000 | 320 |
| 2014-08-08 | 38 | 39 | 34 | 38 | 11,379,000 | 380 |
| 2014-08-07 | 43 | 46 | 37 | 39 | 21,660,000 | 390 |
| 2014-08-06 | 35 | 43 | 34 | 38 | 30,174,000 | 380 |
| 2014-08-05 | 34 | 34 | 33 | 34 | 1,052,000 | 340 |
| 2014-08-04 | 33 | 33 | 32 | 33 | 2,421,000 | 330 |
| 2014-08-01 | 32 | 34 | 31 | 33 | 2,126,000 | 330 |
| 2014-07-31 | 33 | 33 | 31 | 32 | 947,000 | 320 |
| 2014-07-30 | 31 | 33 | 31 | 32 | 1,861,000 | 320 |
| 2014-07-29 | 32 | 32 | 30 | 31 | 1,286,000 | 310 |
| 2014-07-28 | 31 | 32 | 31 | 31 | 271,000 | 310 |
| 2014-07-25 | 31 | 32 | 31 | 32 | 133,000 | 320 |
| 2014-07-24 | 31 | 31 | 30 | 31 | 174,000 | 310 |
| 2014-07-23 | 31 | 32 | 30 | 31 | 407,000 | 310 |
| 2014-07-22 | 31 | 31 | 30 | 31 | 102,000 | 310 |
| 2014-07-18 | 30 | 31 | 30 | 31 | 107,000 | 310 |
| 2014-07-17 | 31 | 31 | 30 | 31 | 366,000 | 310 |
| 2014-07-16 | 30 | 31 | 30 | 31 | 220,000 | 310 |
| 2014-07-15 | 31 | 31 | 30 | 30 | 203,000 | 300 |
| 2014-07-14 | 31 | 31 | 30 | 31 | 165,000 | 310 |
| 2014-07-11 | 31 | 31 | 30 | 31 | 383,000 | 310 |
| 2014-07-10 | 31 | 32 | 31 | 31 | 179,000 | 310 |
| 2014-07-09 | 31 | 32 | 31 | 31 | 309,000 | 310 |
| 2014-07-08 | 31 | 32 | 31 | 31 | 95,000 | 310 |
| 2014-07-07 | 31 | 32 | 31 | 31 | 259,000 | 310 |
| 2014-07-04 | 31 | 31 | 31 | 31 | 808,000 | 310 |
| 2014-07-03 | 31 | 31 | 31 | 31 | 248,000 | 310 |
| 2014-07-02 | 30 | 32 | 30 | 31 | 779,000 | 310 |
| 2014-07-01 | 31 | 31 | 30 | 31 | 586,000 | 310 |
| 2014-06-30 | 30 | 31 | 29 | 30 | 144,000 | 300 |
| 2014-06-27 | 30 | 30 | 29 | 30 | 944,000 | 300 |
| 2014-06-26 | 30 | 31 | 30 | 30 | 279,000 | 300 |
| 2014-06-25 | 31 | 31 | 30 | 30 | 626,000 | 300 |
| 2014-06-24 | 31 | 31 | 30 | 30 | 215,000 | 300 |
| 2014-06-23 | 31 | 32 | 30 | 31 | 415,000 | 310 |
| 2014-06-20 | 31 | 32 | 30 | 30 | 1,131,000 | 300 |
| 2014-06-19 | 30 | 32 | 30 | 31 | 910,000 | 310 |
| 2014-06-18 | 30 | 31 | 30 | 30 | 283,000 | 300 |
| 2014-06-17 | 30 | 31 | 30 | 30 | 448,000 | 300 |
| 2014-06-16 | 30 | 31 | 30 | 30 | 280,000 | 300 |
| 2014-06-13 | 30 | 31 | 29 | 30 | 305,000 | 300 |
| 2014-06-12 | 30 | 31 | 30 | 30 | 378,000 | 300 |
| 2014-06-11 | 30 | 31 | 30 | 30 | 722,000 | 300 |
| 2014-06-10 | 30 | 31 | 30 | 31 | 690,000 | 310 |
| 2014-06-09 | 31 | 31 | 30 | 30 | 402,000 | 300 |
| 2014-06-06 | 30 | 31 | 30 | 30 | 275,000 | 300 |
| 2014-06-05 | 30 | 31 | 30 | 30 | 166,000 | 300 |
| 2014-06-04 | 30 | 31 | 30 | 30 | 101,000 | 300 |
| 2014-06-03 | 31 | 31 | 30 | 31 | 102,000 | 310 |
| 2014-06-02 | 30 | 31 | 30 | 30 | 184,000 | 300 |
| 2014-05-30 | 30 | 31 | 29 | 30 | 867,000 | 300 |
| 2014-05-29 | 31 | 32 | 30 | 30 | 498,000 | 300 |
| 2014-05-28 | 31 | 31 | 30 | 31 | 515,000 | 310 |
| 2014-05-27 | 30 | 32 | 30 | 31 | 514,000 | 310 |
| 2014-05-26 | 30 | 31 | 30 | 30 | 1,022,000 | 300 |
| 2014-05-23 | 30 | 31 | 29 | 30 | 200,000 | 300 |
| 2014-05-22 | 30 | 31 | 29 | 30 | 482,000 | 300 |
| 2014-05-21 | 29 | 30 | 29 | 30 | 562,000 | 300 |
| 2014-05-20 | 30 | 31 | 29 | 29 | 1,227,000 | 290 |
| 2014-05-19 | 31 | 31 | 30 | 30 | 1,166,000 | 300 |
| 2014-05-16 | 31 | 32 | 31 | 31 | 594,000 | 310 |
| 2014-05-15 | 33 | 33 | 30 | 31 | 2,607,000 | 310 |
| 2014-05-14 | 32 | 33 | 31 | 32 | 833,000 | 320 |
| 2014-05-13 | 33 | 33 | 32 | 32 | 1,366,000 | 320 |
| 2014-05-12 | 33 | 36 | 32 | 32 | 4,785,000 | 320 |
| 2014-05-09 | 31 | 32 | 30 | 31 | 222,000 | 310 |
| 2014-05-08 | 30 | 31 | 30 | 31 | 482,000 | 310 |
| 2014-05-07 | 30 | 31 | 30 | 30 | 243,000 | 300 |
| 2014-05-02 | 30 | 31 | 30 | 30 | 80,000 | 300 |
| 2014-05-01 | 29 | 30 | 29 | 30 | 419,000 | 300 |
| 2014-04-30 | 30 | 30 | 29 | 29 | 171,000 | 290 |
| 2014-04-28 | 30 | 30 | 29 | 30 | 295,000 | 300 |
| 2014-04-25 | 30 | 31 | 30 | 30 | 147,000 | 300 |
| 2014-04-24 | 31 | 31 | 30 | 30 | 299,000 | 300 |
| 2014-04-23 | 30 | 32 | 30 | 30 | 467,000 | 300 |
| 2014-04-22 | 31 | 31 | 30 | 31 | 128,000 | 310 |
| 2014-04-21 | 31 | 31 | 30 | 31 | 212,000 | 310 |
| 2014-04-18 | 31 | 31 | 30 | 31 | 189,000 | 310 |
| 2014-04-17 | 31 | 31 | 31 | 31 | 81,000 | 310 |
| 2014-04-16 | 31 | 32 | 30 | 31 | 488,000 | 310 |
| 2014-04-15 | 31 | 32 | 30 | 31 | 565,000 | 310 |
| 2014-04-14 | 31 | 32 | 31 | 31 | 284,000 | 310 |
| 2014-04-11 | 31 | 31 | 30 | 31 | 351,000 | 310 |
| 2014-04-10 | 31 | 31 | 30 | 31 | 179,000 | 310 |
| 2014-04-09 | 31 | 32 | 30 | 31 | 518,000 | 310 |
| 2014-04-08 | 32 | 32 | 31 | 31 | 284,000 | 310 |
| 2014-04-07 | 32 | 33 | 31 | 32 | 397,000 | 320 |
| 2014-04-04 | 33 | 33 | 31 | 32 | 1,040,000 | 320 |
| 2014-04-03 | 34 | 34 | 32 | 32 | 542,000 | 320 |
| 2014-04-02 | 34 | 34 | 33 | 33 | 440,000 | 330 |
| 2014-04-01 | 34 | 35 | 33 | 33 | 2,476,000 | 330 |
| 2014-03-31 | 32 | 34 | 31 | 34 | 1,731,000 | 340 |
| 2014-03-28 | 28 | 34 | 28 | 32 | 2,957,000 | 320 |
| 2014-03-27 | 28 | 29 | 28 | 28 | 368,000 | 280 |
| 2014-03-26 | 28 | 29 | 28 | 28 | 529,000 | 280 |
| 2014-03-25 | 28 | 29 | 28 | 28 | 172,000 | 280 |
| 2014-03-24 | 28 | 29 | 27 | 28 | 529,000 | 280 |
| 2014-03-20 | 29 | 29 | 27 | 27 | 1,363,000 | 270 |
| 2014-03-19 | 29 | 30 | 28 | 29 | 319,000 | 290 |
| 2014-03-18 | 29 | 30 | 29 | 29 | 209,000 | 290 |
| 2014-03-17 | 29 | 30 | 28 | 29 | 379,000 | 290 |
| 2014-03-14 | 29 | 29 | 28 | 28 | 345,000 | 280 |
| 2014-03-13 | 29 | 30 | 29 | 29 | 228,000 | 290 |
| 2014-03-12 | 29 | 30 | 28 | 29 | 906,000 | 290 |
| 2014-03-11 | 28 | 30 | 28 | 29 | 1,360,000 | 290 |
| 2014-03-10 | 29 | 29 | 28 | 28 | 802,000 | 280 |
| 2014-03-07 | 29 | 29 | 29 | 29 | 124,000 | 290 |
| 2014-03-06 | 29 | 30 | 28 | 29 | 232,000 | 290 |
| 2014-03-05 | 29 | 30 | 28 | 29 | 1,386,000 | 290 |
| 2014-03-04 | 29 | 29 | 29 | 29 | 303,000 | 290 |
| 2014-03-03 | 29 | 30 | 28 | 29 | 1,013,000 | 290 |
| 2014-02-28 | 29 | 30 | 29 | 29 | 305,000 | 290 |
| 2014-02-27 | 30 | 30 | 29 | 29 | 1,359,000 | 290 |
| 2014-02-26 | 30 | 30 | 29 | 30 | 56,000 | 300 |
| 2014-02-25 | 30 | 31 | 29 | 30 | 290,000 | 300 |
| 2014-02-24 | 30 | 31 | 30 | 30 | 144,000 | 300 |
| 2014-02-21 | 30 | 30 | 29 | 30 | 433,000 | 300 |
| 2014-02-20 | 30 | 30 | 29 | 29 | 144,000 | 290 |
| 2014-02-19 | 30 | 30 | 29 | 30 | 226,000 | 300 |
| 2014-02-18 | 30 | 31 | 30 | 30 | 179,000 | 300 |
| 2014-02-17 | 29 | 30 | 29 | 30 | 877,000 | 300 |
| 2014-02-14 | 30 | 31 | 29 | 30 | 949,000 | 300 |
| 2014-02-13 | 31 | 31 | 30 | 30 | 447,000 | 300 |
| 2014-02-12 | 32 | 32 | 31 | 31 | 384,000 | 310 |
| 2014-02-10 | 31 | 32 | 30 | 31 | 432,000 | 310 |
| 2014-02-07 | 31 | 31 | 30 | 31 | 287,000 | 310 |
| 2014-02-06 | 30 | 31 | 30 | 30 | 494,000 | 300 |
| 2014-02-05 | 29 | 30 | 28 | 29 | 627,000 | 290 |
| 2014-02-04 | 28 | 29 | 27 | 28 | 2,301,000 | 280 |
| 2014-02-03 | 32 | 33 | 31 | 31 | 1,162,000 | 310 |
| 2014-01-31 | 33 | 34 | 32 | 33 | 290,000 | 330 |
| 2014-01-30 | 33 | 33 | 32 | 33 | 383,000 | 330 |
| 2014-01-29 | 32 | 34 | 32 | 33 | 866,000 | 330 |
| 2014-01-28 | 32 | 33 | 32 | 32 | 690,000 | 320 |
| 2014-01-27 | 33 | 33 | 32 | 32 | 705,000 | 320 |
| 2014-01-24 | 34 | 34 | 33 | 33 | 248,000 | 330 |
| 2014-01-23 | 34 | 35 | 33 | 34 | 526,000 | 340 |
| 2014-01-22 | 34 | 35 | 33 | 35 | 1,362,000 | 350 |
| 2014-01-21 | 35 | 35 | 34 | 34 | 487,000 | 340 |
| 2014-01-20 | 35 | 35 | 34 | 35 | 1,417,000 | 350 |
| 2014-01-17 | 34 | 35 | 34 | 35 | 816,000 | 350 |
| 2014-01-16 | 34 | 35 | 33 | 35 | 1,382,000 | 350 |
| 2014-01-15 | 33 | 34 | 33 | 34 | 338,000 | 340 |
| 2014-01-14 | 33 | 34 | 32 | 34 | 472,000 | 340 |
| 2014-01-10 | 32 | 34 | 32 | 33 | 1,453,000 | 330 |
| 2014-01-09 | 32 | 33 | 32 | 32 | 217,000 | 320 |
| 2014-01-08 | 32 | 33 | 32 | 32 | 273,000 | 320 |
| 2014-01-07 | 32 | 34 | 32 | 33 | 1,030,000 | 330 |
| 2014-01-06 | 33 | 33 | 31 | 33 | 1,064,000 | 330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
