3010 ポラリス・ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 61 | 62 | 61 | 61 | 332,000 | 610 |
| 2015-12-29 | 62 | 62 | 61 | 61 | 169,000 | 610 |
| 2015-12-28 | 61 | 62 | 60 | 62 | 393,000 | 620 |
| 2015-12-25 | 61 | 62 | 60 | 61 | 938,000 | 610 |
| 2015-12-24 | 63 | 63 | 61 | 61 | 657,000 | 610 |
| 2015-12-22 | 62 | 63 | 62 | 62 | 1,202,000 | 620 |
| 2015-12-21 | 63 | 63 | 62 | 62 | 837,000 | 620 |
| 2015-12-18 | 64 | 66 | 63 | 63 | 1,261,000 | 630 |
| 2015-12-17 | 64 | 66 | 64 | 65 | 945,000 | 650 |
| 2015-12-16 | 64 | 66 | 63 | 64 | 1,191,000 | 640 |
| 2015-12-15 | 68 | 69 | 63 | 63 | 3,125,000 | 630 |
| 2015-12-14 | 64 | 68 | 62 | 68 | 2,766,000 | 680 |
| 2015-12-11 | 63 | 65 | 63 | 64 | 1,550,000 | 640 |
| 2015-12-10 | 62 | 65 | 61 | 64 | 2,059,000 | 640 |
| 2015-12-09 | 63 | 63 | 62 | 62 | 433,000 | 620 |
| 2015-12-08 | 64 | 64 | 63 | 63 | 520,000 | 630 |
| 2015-12-07 | 62 | 64 | 62 | 64 | 668,000 | 640 |
| 2015-12-04 | 62 | 63 | 61 | 62 | 674,000 | 620 |
| 2015-12-03 | 64 | 64 | 63 | 63 | 348,000 | 630 |
| 2015-12-02 | 63 | 64 | 62 | 64 | 728,000 | 640 |
| 2015-12-01 | 62 | 63 | 62 | 62 | 466,000 | 620 |
| 2015-11-30 | 63 | 64 | 61 | 62 | 937,000 | 620 |
| 2015-11-27 | 63 | 64 | 62 | 63 | 470,000 | 630 |
| 2015-11-26 | 63 | 65 | 63 | 63 | 526,000 | 630 |
| 2015-11-25 | 65 | 65 | 63 | 63 | 444,000 | 630 |
| 2015-11-24 | 65 | 65 | 63 | 65 | 843,000 | 650 |
| 2015-11-20 | 62 | 67 | 62 | 64 | 4,220,000 | 640 |
| 2015-11-19 | 59 | 61 | 59 | 61 | 563,000 | 610 |
| 2015-11-18 | 61 | 61 | 59 | 59 | 691,000 | 590 |
| 2015-11-17 | 62 | 62 | 60 | 60 | 543,000 | 600 |
| 2015-11-16 | 61 | 62 | 60 | 61 | 559,000 | 610 |
| 2015-11-13 | 63 | 63 | 61 | 61 | 578,000 | 610 |
| 2015-11-12 | 64 | 64 | 61 | 63 | 1,904,000 | 630 |
| 2015-11-11 | 67 | 68 | 63 | 63 | 6,623,000 | 630 |
| 2015-11-10 | 59 | 62 | 59 | 61 | 1,985,000 | 610 |
| 2015-11-09 | 57 | 60 | 56 | 59 | 859,000 | 590 |
| 2015-11-06 | 56 | 57 | 56 | 57 | 272,000 | 570 |
| 2015-11-05 | 57 | 57 | 56 | 56 | 382,000 | 560 |
| 2015-11-04 | 58 | 58 | 56 | 56 | 376,000 | 560 |
| 2015-11-02 | 57 | 58 | 56 | 57 | 414,000 | 570 |
| 2015-10-30 | 57 | 58 | 57 | 57 | 213,000 | 570 |
| 2015-10-29 | 58 | 58 | 57 | 57 | 479,000 | 570 |
| 2015-10-28 | 55 | 58 | 55 | 58 | 656,000 | 580 |
| 2015-10-27 | 55 | 56 | 54 | 56 | 577,000 | 560 |
| 2015-10-26 | 56 | 56 | 54 | 55 | 620,000 | 550 |
| 2015-10-23 | 55 | 56 | 53 | 55 | 704,000 | 550 |
| 2015-10-22 | 55 | 55 | 53 | 55 | 419,000 | 550 |
| 2015-10-21 | 55 | 56 | 54 | 54 | 372,000 | 540 |
| 2015-10-20 | 55 | 56 | 54 | 55 | 329,000 | 550 |
| 2015-10-19 | 55 | 57 | 54 | 55 | 434,000 | 550 |
| 2015-10-16 | 55 | 57 | 55 | 55 | 398,000 | 550 |
| 2015-10-15 | 55 | 57 | 53 | 55 | 928,000 | 550 |
| 2015-10-14 | 57 | 58 | 56 | 56 | 1,022,000 | 560 |
| 2015-10-13 | 59 | 59 | 57 | 58 | 712,000 | 580 |
| 2015-10-09 | 58 | 60 | 57 | 58 | 559,000 | 580 |
| 2015-10-08 | 59 | 60 | 57 | 58 | 698,000 | 580 |
| 2015-10-07 | 60 | 60 | 57 | 57 | 1,598,000 | 570 |
| 2015-10-06 | 63 | 63 | 60 | 61 | 1,366,000 | 610 |
| 2015-10-05 | 66 | 66 | 61 | 63 | 2,353,000 | 630 |
| 2015-10-02 | 64 | 66 | 63 | 65 | 3,181,000 | 650 |
| 2015-10-01 | 63 | 65 | 61 | 62 | 4,032,000 | 620 |
| 2015-09-30 | 58 | 63 | 57 | 63 | 2,207,000 | 630 |
| 2015-09-29 | 59 | 59 | 56 | 57 | 1,000,000 | 570 |
| 2015-09-28 | 59 | 60 | 58 | 60 | 1,098,000 | 600 |
| 2015-09-25 | 59 | 60 | 57 | 58 | 1,092,000 | 580 |
| 2015-09-24 | 55 | 60 | 54 | 59 | 1,682,000 | 590 |
| 2015-09-18 | 56 | 56 | 54 | 56 | 498,000 | 560 |
| 2015-09-17 | 59 | 59 | 55 | 55 | 1,010,000 | 550 |
| 2015-09-16 | 55 | 59 | 53 | 58 | 2,596,000 | 580 |
| 2015-09-15 | 52 | 54 | 51 | 53 | 448,000 | 530 |
| 2015-09-14 | 52 | 56 | 51 | 52 | 1,266,000 | 520 |
| 2015-09-11 | 50 | 52 | 50 | 51 | 209,000 | 510 |
| 2015-09-10 | 50 | 51 | 49 | 51 | 143,000 | 510 |
| 2015-09-09 | 49 | 51 | 48 | 50 | 553,000 | 500 |
| 2015-09-08 | 48 | 48 | 46 | 47 | 336,000 | 470 |
| 2015-09-07 | 47 | 49 | 46 | 48 | 475,000 | 480 |
| 2015-09-04 | 50 | 51 | 47 | 49 | 519,000 | 490 |
| 2015-09-03 | 51 | 52 | 50 | 50 | 417,000 | 500 |
| 2015-09-02 | 48 | 51 | 47 | 50 | 1,643,000 | 500 |
| 2015-09-01 | 52 | 54 | 51 | 51 | 709,000 | 510 |
| 2015-08-31 | 55 | 55 | 53 | 54 | 926,000 | 540 |
| 2015-08-28 | 53 | 60 | 53 | 56 | 2,746,000 | 560 |
| 2015-08-27 | 47 | 51 | 47 | 51 | 1,320,000 | 510 |
| 2015-08-26 | 46 | 47 | 43 | 46 | 2,117,000 | 460 |
| 2015-08-25 | 40 | 48 | 40 | 43 | 3,409,000 | 430 |
| 2015-08-24 | 50 | 51 | 45 | 48 | 3,819,000 | 480 |
| 2015-08-21 | 53 | 54 | 51 | 53 | 2,213,000 | 530 |
| 2015-08-20 | 55 | 56 | 54 | 55 | 617,000 | 550 |
| 2015-08-19 | 58 | 59 | 55 | 57 | 1,463,000 | 570 |
| 2015-08-18 | 59 | 60 | 58 | 59 | 613,000 | 590 |
| 2015-08-17 | 62 | 62 | 59 | 59 | 365,000 | 590 |
| 2015-08-14 | 60 | 62 | 59 | 61 | 424,000 | 610 |
| 2015-08-13 | 62 | 62 | 58 | 61 | 1,671,000 | 610 |
| 2015-08-12 | 64 | 64 | 62 | 62 | 1,003,000 | 620 |
| 2015-08-11 | 63 | 67 | 63 | 66 | 914,000 | 660 |
| 2015-08-10 | 64 | 64 | 63 | 63 | 581,000 | 630 |
| 2015-08-07 | 64 | 65 | 63 | 63 | 556,000 | 630 |
| 2015-08-06 | 65 | 66 | 64 | 64 | 195,000 | 640 |
| 2015-08-05 | 65 | 65 | 64 | 65 | 395,000 | 650 |
| 2015-08-04 | 66 | 66 | 64 | 64 | 918,000 | 640 |
| 2015-08-03 | 64 | 66 | 64 | 66 | 537,000 | 660 |
| 2015-07-31 | 67 | 67 | 65 | 66 | 406,000 | 660 |
| 2015-07-30 | 67 | 67 | 65 | 66 | 543,000 | 660 |
| 2015-07-29 | 68 | 68 | 66 | 68 | 328,000 | 680 |
| 2015-07-28 | 67 | 68 | 66 | 67 | 549,000 | 670 |
| 2015-07-27 | 69 | 69 | 68 | 68 | 377,000 | 680 |
| 2015-07-24 | 69 | 71 | 68 | 69 | 720,000 | 690 |
| 2015-07-23 | 70 | 70 | 68 | 69 | 836,000 | 690 |
| 2015-07-22 | 68 | 69 | 68 | 68 | 381,000 | 680 |
| 2015-07-21 | 70 | 70 | 68 | 70 | 665,000 | 700 |
| 2015-07-17 | 69 | 71 | 69 | 70 | 1,076,000 | 700 |
| 2015-07-16 | 70 | 70 | 68 | 70 | 774,000 | 700 |
| 2015-07-15 | 67 | 71 | 67 | 70 | 1,611,000 | 700 |
| 2015-07-14 | 67 | 68 | 66 | 66 | 756,000 | 660 |
| 2015-07-13 | 65 | 67 | 65 | 67 | 561,000 | 670 |
| 2015-07-10 | 64 | 66 | 64 | 65 | 694,000 | 650 |
| 2015-07-09 | 62 | 64 | 60 | 63 | 2,567,000 | 630 |
| 2015-07-08 | 70 | 70 | 65 | 67 | 1,772,000 | 670 |
| 2015-07-07 | 69 | 71 | 68 | 71 | 1,545,000 | 710 |
| 2015-07-06 | 70 | 71 | 69 | 69 | 479,000 | 690 |
| 2015-07-03 | 72 | 72 | 70 | 71 | 792,000 | 710 |
| 2015-07-02 | 73 | 73 | 71 | 72 | 514,000 | 720 |
| 2015-07-01 | 70 | 73 | 70 | 72 | 1,787,000 | 720 |
| 2015-06-30 | 70 | 71 | 68 | 70 | 2,540,000 | 700 |
| 2015-06-29 | 72 | 73 | 70 | 71 | 2,470,000 | 710 |
| 2015-06-26 | 81 | 81 | 74 | 75 | 2,628,000 | 750 |
| 2015-06-25 | 74 | 79 | 73 | 79 | 3,356,000 | 790 |
| 2015-06-24 | 75 | 75 | 73 | 74 | 697,000 | 740 |
| 2015-06-23 | 73 | 75 | 73 | 73 | 1,566,000 | 730 |
| 2015-06-22 | 72 | 74 | 72 | 74 | 426,000 | 740 |
| 2015-06-19 | 73 | 74 | 73 | 73 | 246,000 | 730 |
| 2015-06-18 | 74 | 74 | 73 | 73 | 550,000 | 730 |
| 2015-06-17 | 73 | 74 | 73 | 74 | 573,000 | 740 |
| 2015-06-16 | 75 | 75 | 73 | 73 | 955,000 | 730 |
| 2015-06-15 | 74 | 75 | 72 | 75 | 1,597,000 | 750 |
| 2015-06-12 | 75 | 75 | 74 | 74 | 1,059,000 | 740 |
| 2015-06-11 | 74 | 75 | 73 | 74 | 689,000 | 740 |
| 2015-06-10 | 75 | 75 | 74 | 74 | 568,000 | 740 |
| 2015-06-09 | 77 | 77 | 75 | 75 | 706,000 | 750 |
| 2015-06-08 | 76 | 77 | 75 | 77 | 960,000 | 770 |
| 2015-06-05 | 76 | 78 | 76 | 78 | 499,000 | 780 |
| 2015-06-04 | 77 | 78 | 76 | 77 | 508,000 | 770 |
| 2015-06-03 | 77 | 78 | 76 | 76 | 786,000 | 760 |
| 2015-06-02 | 77 | 78 | 76 | 78 | 796,000 | 780 |
| 2015-06-01 | 76 | 77 | 75 | 76 | 1,061,000 | 760 |
| 2015-05-29 | 79 | 79 | 76 | 76 | 1,610,000 | 760 |
| 2015-05-28 | 81 | 82 | 79 | 79 | 1,355,000 | 790 |
| 2015-05-27 | 82 | 85 | 79 | 81 | 4,470,000 | 810 |
| 2015-05-26 | 79 | 83 | 79 | 81 | 3,769,000 | 810 |
| 2015-05-25 | 75 | 79 | 75 | 79 | 1,879,000 | 790 |
| 2015-05-22 | 74 | 77 | 74 | 75 | 2,726,000 | 750 |
| 2015-05-21 | 73 | 74 | 72 | 73 | 827,000 | 730 |
| 2015-05-20 | 74 | 74 | 72 | 74 | 891,000 | 740 |
| 2015-05-19 | 73 | 74 | 72 | 74 | 1,972,000 | 740 |
| 2015-05-18 | 75 | 75 | 73 | 74 | 1,357,000 | 740 |
| 2015-05-15 | 76 | 76 | 74 | 75 | 1,312,000 | 750 |
| 2015-05-14 | 73 | 77 | 72 | 76 | 3,168,000 | 760 |
| 2015-05-13 | 74 | 74 | 72 | 73 | 1,493,000 | 730 |
| 2015-05-12 | 75 | 76 | 71 | 75 | 6,465,000 | 750 |
| 2015-05-11 | 83 | 87 | 75 | 77 | 10,147,000 | 770 |
| 2015-05-08 | 94 | 94 | 87 | 87 | 10,360,000 | 870 |
| 2015-05-07 | 87 | 93 | 86 | 93 | 7,322,000 | 930 |
| 2015-05-01 | 87 | 87 | 83 | 84 | 3,248,000 | 840 |
| 2015-04-30 | 89 | 93 | 83 | 86 | 8,798,000 | 860 |
| 2015-04-28 | 87 | 89 | 85 | 89 | 5,158,000 | 890 |
| 2015-04-27 | 82 | 89 | 81 | 88 | 8,033,000 | 880 |
| 2015-04-24 | 78 | 83 | 77 | 81 | 5,106,000 | 810 |
| 2015-04-23 | 78 | 80 | 76 | 78 | 2,067,000 | 780 |
| 2015-04-22 | 79 | 80 | 76 | 77 | 2,019,000 | 770 |
| 2015-04-21 | 74 | 79 | 73 | 79 | 4,706,000 | 790 |
| 2015-04-20 | 73 | 74 | 72 | 73 | 997,000 | 730 |
| 2015-04-17 | 74 | 75 | 73 | 73 | 1,424,000 | 730 |
| 2015-04-16 | 75 | 76 | 74 | 75 | 962,000 | 750 |
| 2015-04-15 | 76 | 76 | 74 | 74 | 1,335,000 | 740 |
| 2015-04-14 | 76 | 79 | 75 | 76 | 4,153,000 | 760 |
| 2015-04-13 | 73 | 76 | 72 | 75 | 4,430,000 | 750 |
| 2015-04-10 | 71 | 73 | 70 | 72 | 3,306,000 | 720 |
| 2015-04-09 | 81 | 81 | 71 | 72 | 11,869,000 | 720 |
| 2015-04-08 | 81 | 83 | 79 | 81 | 8,147,000 | 810 |
| 2015-04-07 | 87 | 88 | 79 | 86 | 18,223,000 | 860 |
| 2015-04-06 | 75 | 83 | 74 | 83 | 15,398,000 | 830 |
| 2015-04-03 | 72 | 75 | 71 | 75 | 11,737,000 | 750 |
| 2015-04-02 | 65 | 72 | 65 | 68 | 11,223,000 | 680 |
| 2015-04-01 | 63 | 65 | 63 | 65 | 2,449,000 | 650 |
| 2015-03-31 | 62 | 63 | 61 | 63 | 494,000 | 630 |
| 2015-03-30 | 63 | 63 | 61 | 61 | 586,000 | 610 |
| 2015-03-27 | 60 | 69 | 60 | 62 | 6,431,000 | 620 |
| 2015-03-26 | 61 | 61 | 59 | 61 | 434,000 | 610 |
| 2015-03-25 | 59 | 61 | 59 | 61 | 1,040,000 | 610 |
| 2015-03-24 | 60 | 60 | 59 | 60 | 531,000 | 600 |
| 2015-03-23 | 60 | 61 | 60 | 60 | 647,000 | 600 |
| 2015-03-20 | 60 | 61 | 59 | 60 | 618,000 | 600 |
| 2015-03-19 | 61 | 61 | 60 | 60 | 868,000 | 600 |
| 2015-03-18 | 61 | 61 | 60 | 60 | 646,000 | 600 |
| 2015-03-17 | 62 | 63 | 60 | 60 | 1,707,000 | 600 |
| 2015-03-16 | 62 | 63 | 61 | 63 | 743,000 | 630 |
| 2015-03-13 | 62 | 63 | 61 | 62 | 1,269,000 | 620 |
| 2015-03-12 | 63 | 64 | 62 | 62 | 541,000 | 620 |
| 2015-03-11 | 62 | 63 | 61 | 63 | 1,086,000 | 630 |
| 2015-03-10 | 63 | 64 | 62 | 62 | 448,000 | 620 |
| 2015-03-09 | 64 | 64 | 62 | 63 | 480,000 | 630 |
| 2015-03-06 | 65 | 65 | 62 | 64 | 1,632,000 | 640 |
| 2015-03-05 | 61 | 66 | 61 | 63 | 2,806,000 | 630 |
| 2015-03-04 | 62 | 63 | 61 | 62 | 415,000 | 620 |
| 2015-03-03 | 63 | 63 | 61 | 63 | 892,000 | 630 |
| 2015-03-02 | 62 | 63 | 61 | 63 | 883,000 | 630 |
| 2015-02-27 | 63 | 63 | 61 | 61 | 475,000 | 610 |
| 2015-02-26 | 62 | 63 | 61 | 62 | 931,000 | 620 |
| 2015-02-25 | 64 | 64 | 62 | 62 | 676,000 | 620 |
| 2015-02-24 | 63 | 64 | 62 | 64 | 1,241,000 | 640 |
| 2015-02-23 | 61 | 63 | 61 | 63 | 2,416,000 | 630 |
| 2015-02-20 | 61 | 61 | 59 | 59 | 756,000 | 590 |
| 2015-02-19 | 61 | 61 | 59 | 61 | 702,000 | 610 |
| 2015-02-18 | 58 | 61 | 58 | 61 | 1,058,000 | 610 |
| 2015-02-17 | 60 | 60 | 58 | 58 | 1,110,000 | 580 |
| 2015-02-16 | 61 | 61 | 60 | 61 | 1,312,000 | 610 |
| 2015-02-13 | 61 | 62 | 60 | 61 | 1,322,000 | 610 |
| 2015-02-12 | 66 | 67 | 62 | 62 | 5,076,000 | 620 |
| 2015-02-10 | 62 | 64 | 58 | 63 | 3,123,000 | 630 |
| 2015-02-09 | 63 | 63 | 61 | 62 | 1,504,000 | 620 |
| 2015-02-06 | 63 | 64 | 61 | 63 | 1,218,000 | 630 |
| 2015-02-05 | 63 | 64 | 62 | 63 | 938,000 | 630 |
| 2015-02-04 | 61 | 64 | 60 | 64 | 1,322,000 | 640 |
| 2015-02-03 | 64 | 65 | 60 | 60 | 2,026,000 | 600 |
| 2015-02-02 | 64 | 65 | 63 | 63 | 994,000 | 630 |
| 2015-01-30 | 64 | 65 | 62 | 64 | 1,329,000 | 640 |
| 2015-01-29 | 66 | 66 | 61 | 64 | 2,720,000 | 640 |
| 2015-01-28 | 63 | 66 | 62 | 66 | 3,041,000 | 660 |
| 2015-01-27 | 60 | 63 | 59 | 63 | 1,482,000 | 630 |
| 2015-01-26 | 58 | 60 | 57 | 60 | 858,000 | 600 |
| 2015-01-23 | 60 | 61 | 57 | 59 | 1,896,000 | 590 |
| 2015-01-22 | 62 | 63 | 59 | 59 | 2,263,000 | 590 |
| 2015-01-21 | 65 | 68 | 60 | 62 | 4,845,000 | 620 |
| 2015-01-20 | 61 | 67 | 60 | 65 | 6,343,000 | 650 |
| 2015-01-19 | 58 | 61 | 57 | 61 | 3,234,000 | 610 |
| 2015-01-16 | 55 | 58 | 54 | 57 | 2,415,000 | 570 |
| 2015-01-15 | 54 | 59 | 53 | 55 | 4,549,000 | 550 |
| 2015-01-14 | 55 | 56 | 54 | 55 | 2,059,000 | 550 |
| 2015-01-13 | 54 | 58 | 53 | 57 | 2,737,000 | 570 |
| 2015-01-09 | 57 | 57 | 54 | 55 | 1,979,000 | 550 |
| 2015-01-08 | 59 | 61 | 53 | 57 | 5,943,000 | 570 |
| 2015-01-07 | 60 | 62 | 57 | 58 | 4,923,000 | 580 |
| 2015-01-06 | 61 | 63 | 59 | 61 | 3,913,000 | 610 |
| 2015-01-05 | 66 | 67 | 64 | 64 | 1,973,000 | 640 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
