3010 ポラリス・ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	313	318	312	317	25,900	317
2016-12-29	320	320	311	315	23,500	315
2016-12-28	307	325	306	318	78,900	318
2016-12-27	308	308	301	303	146,900	303
2016-12-26	316	319	310	311	83,000	311
2016-12-22	321	321	317	319	65,100	319
2016-12-21	332	332	320	323	121,600	323
2016-12-20	333	335	330	332	89,900	332
2016-12-19	341	341	333	336	54,600	336
2016-12-16	345	345	341	341	39,100	341
2016-12-15	343	346	341	345	27,100	345
2016-12-14	348	348	343	345	19,500	345
2016-12-13	345	350	343	348	34,000	348
2016-12-12	350	352	341	345	41,200	345
2016-12-09	348	355	348	350	56,400	350
2016-12-08	355	360	351	354	34,500	354
2016-12-07	362	369	351	360	62,000	360
2016-12-06	347	381	347	367	101,700	367
2016-12-05	343	350	343	348	45,300	348
2016-12-02	342	344	340	343	23,900	343
2016-12-01	339	344	339	342	42,300	342
2016-11-30	336	341	334	339	162,900	339
2016-11-29	335	336	333	336	16,800	336
2016-11-28	339	339	333	335	34,000	335
2016-11-25	341	341	336	339	37,900	339
2016-11-24	338	342	337	341	36,200	341
2016-11-22	340	341	338	340	10,100	340
2016-11-21	334	341	334	340	35,400	340
2016-11-18	340	342	333	339	33,100	339
2016-11-17	340	340	336	336	22,700	336
2016-11-16	340	342	338	338	11,600	338
2016-11-15	345	345	337	339	30,700	339
2016-11-14	342	343	339	343	22,800	343
2016-11-11	343	347	336	337	40,200	337
2016-11-10	356	356	335	342	89,700	342
2016-11-09	373	373	320	340	253,100	340
2016-11-08	388	391	378	391	49,500	391
2016-11-07	387	387	379	383	22,200	383
2016-11-04	379	389	377	387	22,100	387
2016-11-02	385	388	374	387	42,700	387
2016-11-01	382	390	380	388	35,100	388
2016-10-31	380	392	378	380	38,000	380
2016-10-28	382	387	378	386	15,400	386
2016-10-27	388	388	373	381	35,500	381
2016-10-26	385	398	385	390	71,000	390
2016-10-25	369	383	367	381	86,100	381
2016-10-24	360	370	355	364	42,500	364
2016-10-21	355	362	355	360	33,300	360
2016-10-20	357	363	355	361	18,900	361
2016-10-19	358	360	356	357	25,300	357
2016-10-17	358	360	354	360	20,600	360
2016-10-13	358	358	351	356	40,200	356
2016-10-12	351	355	349	353	16,800	353
2016-10-11	348	360	348	355	18,600	355
2016-10-07	360	360	352	353	37,800	353
2016-10-06	362	365	360	361	11,800	361
2016-10-05	358	366	358	361	19,700	361
2016-10-04	360	371	360	364	55,200	364
2016-10-03	346	365	345	360	29,400	360
2016-09-30	351	353	345	345	26,000	345
2016-09-29	349	349	343	346	77,300	346
2016-09-28	361	361	335	350	35,600	350
2016-09-27	36	37	35	36	501,000	360
2016-09-26	38	38	35	36	1,473,000	360
2016-09-23	38	39	38	38	266,000	380
2016-09-21	38	38	37	38	202,000	380
2016-09-20	38	39	37	38	357,000	380
2016-09-16	37	38	37	37	138,000	370
2016-09-15	38	38	36	37	450,000	370
2016-09-14	39	39	38	38	482,000	380
2016-09-13	39	39	38	38	82,000	380
2016-09-12	39	39	38	38	77,000	380
2016-09-09	39	40	38	39	285,000	390
2016-09-08	39	40	39	39	215,000	390
2016-09-07	39	40	38	40	159,000	400
2016-09-06	39	40	39	39	406,000	390
2016-09-05	39	40	39	39	127,000	390
2016-09-02	39	40	39	39	213,000	390
2016-09-01	39	40	39	39	143,000	390
2016-08-31	39	40	39	39	159,000	390
2016-08-30	39	40	38	40	384,000	400
2016-08-29	39	40	38	38	200,000	380
2016-08-26	40	40	39	39	518,000	390
2016-08-25	40	41	40	40	359,000	400
2016-08-24	40	41	39	40	472,000	400
2016-08-23	39	40	38	40	762,000	400
2016-08-22	38	39	38	38	121,000	380
2016-08-19	39	39	38	38	168,000	380
2016-08-18	38	39	38	38	72,000	380
2016-08-17	39	39	38	38	108,000	380
2016-08-16	39	40	39	39	177,000	390
2016-08-15	40	40	38	40	594,000	400
2016-08-12	40	40	39	40	484,000	400
2016-08-10	39	44	39	40	4,695,000	400
2016-08-09	38	39	38	39	136,000	390
2016-08-08	38	39	37	38	151,000	380
2016-08-05	39	39	37	39	597,000	390
2016-08-04	39	39	38	39	253,000	390
2016-08-03	39	39	38	38	189,000	380
2016-08-02	39	40	38	38	240,000	380
2016-08-01	38	39	38	38	222,000	380
2016-07-29	38	39	37	39	556,000	390
2016-07-28	39	39	38	38	93,000	380
2016-07-27	38	40	38	38	301,000	380
2016-07-26	40	40	38	39	159,000	390
2016-07-25	39	40	38	40	336,000	400
2016-07-22	38	39	37	39	298,000	390
2016-07-21	37	39	37	39	660,000	390
2016-07-20	38	38	36	36	296,000	360
2016-07-19	39	39	38	38	284,000	380
2016-07-15	40	40	38	38	897,000	380
2016-07-14	39	41	38	40	1,082,000	400
2016-07-13	38	39	37	39	472,000	390
2016-07-12	40	41	37	37	1,508,000	370
2016-07-11	35	45	35	39	6,461,000	390
2016-07-08	34	35	33	34	453,000	340
2016-07-07	34	35	33	33	367,000	330
2016-07-06	35	35	34	34	458,000	340
2016-07-05	36	36	35	35	367,000	350
2016-07-04	36	37	36	36	282,000	360
2016-07-01	35	36	34	35	288,000	350
2016-06-30	36	36	35	35	307,000	350
2016-06-29	36	36	35	35	226,000	350
2016-06-28	33	36	33	35	614,000	350
2016-06-27	32	34	32	33	689,000	330
2016-06-24	37	37	31	32	2,261,000	320
2016-06-23	36	37	36	36	329,000	360
2016-06-22	36	37	36	36	646,000	360
2016-06-21	35	36	35	35	625,000	350
2016-06-20	34	36	34	35	897,000	350
2016-06-17	35	36	33	34	2,076,000	340
2016-06-16	38	38	35	36	1,079,000	360
2016-06-15	36	38	36	37	562,000	370
2016-06-14	39	39	36	38	1,067,000	380
2016-06-13	41	41	39	39	1,071,000	390
2016-06-10	41	42	40	41	441,000	410
2016-06-09	41	41	40	41	872,000	410
2016-06-08	42	42	41	41	407,000	410
2016-06-07	41	42	41	42	535,000	420
2016-06-06	42	43	41	42	770,000	420
2016-06-03	45	45	43	43	1,015,000	430
2016-06-02	44	46	42	45	6,590,000	450
2016-06-01	42	42	40	40	1,553,000	400
2016-05-31	42	43	42	42	904,000	420
2016-05-30	42	43	41	43	862,000	430
2016-05-27	44	44	41	43	1,696,000	430
2016-05-26	44	45	42	44	2,827,000	440
2016-05-25	48	49	45	45	2,056,000	450
2016-05-24	49	50	48	48	239,000	480
2016-05-23	49	50	48	49	673,000	490
2016-05-20	50	51	49	49	200,000	490
2016-05-19	50	50	49	50	378,000	500
2016-05-18	50	51	49	49	464,000	490
2016-05-17	50	51	49	51	380,000	510
2016-05-16	51	51	49	49	1,295,000	490
2016-05-13	53	53	50	52	971,000	520
2016-05-12	53	54	52	52	823,000	520
2016-05-11	53	55	53	53	1,557,000	530
2016-05-10	60	60	57	57	754,000	570
2016-05-09	58	60	58	59	1,087,000	590
2016-05-06	57	58	56	57	239,000	570
2016-05-02	54	57	53	57	687,000	570
2016-04-28	56	58	55	55	663,000	550
2016-04-27	56	57	55	56	265,000	560
2016-04-26	57	58	56	56	501,000	560
2016-04-25	57	58	56	57	625,000	570
2016-04-22	58	59	56	57	638,000	570
2016-04-21	59	59	57	58	439,000	580
2016-04-20	56	59	56	58	807,000	580
2016-04-19	54	56	54	56	621,000	560
2016-04-18	54	55	53	54	373,000	540
2016-04-15	55	56	54	56	262,000	560
2016-04-14	55	56	54	55	353,000	550
2016-04-13	55	56	55	55	379,000	550
2016-04-12	55	56	54	55	357,000	550
2016-04-11	54	55	53	55	341,000	550
2016-04-08	52	55	52	54	515,000	540
2016-04-07	53	54	53	53	205,000	530
2016-04-06	53	54	52	53	302,000	530
2016-04-05	57	57	54	54	649,000	540
2016-04-04	57	57	56	56	493,000	560
2016-04-01	58	58	55	56	802,000	560
2016-03-31	55	61	54	59	3,185,000	590
2016-03-30	57	57	54	55	894,000	550
2016-03-29	56	57	55	57	453,000	570
2016-03-28	55	57	54	56	499,000	560
2016-03-25	53	55	53	55	346,000	550
2016-03-24	52	53	52	53	340,000	530
2016-03-23	52	53	52	52	218,000	520
2016-03-22	53	54	52	52	301,000	520
2016-03-18	53	54	52	53	371,000	530
2016-03-17	52	55	51	53	1,837,000	530
2016-03-16	51	52	51	51	600,000	510
2016-03-15	52	52	51	51	540,000	510
2016-03-14	52	53	51	53	403,000	530
2016-03-11	50	53	49	52	866,000	520
2016-03-10	50	52	50	51	530,000	510
2016-03-09	51	51	49	50	898,000	500
2016-03-08	53	53	50	52	726,000	520
2016-03-07	53	54	52	52	339,000	520
2016-03-04	53	53	51	53	955,000	530
2016-03-03	52	54	52	52	368,000	520
2016-03-02	51	54	51	53	762,000	530
2016-03-01	51	51	49	50	251,000	500
2016-02-29	50	51	49	50	350,000	500
2016-02-26	50	51	49	49	373,000	490
2016-02-25	49	51	49	49	543,000	490
2016-02-24	51	51	49	49	242,000	490
2016-02-23	51	52	50	50	139,000	500
2016-02-22	50	52	49	51	394,000	510
2016-02-19	50	51	49	50	263,000	500
2016-02-18	51	52	50	51	169,000	510
2016-02-17	50	52	49	50	529,000	500
2016-02-16	48	50	47	50	528,000	500
2016-02-15	48	49	46	47	807,000	470
2016-02-12	46	48	45	45	1,856,000	450
2016-02-10	55	56	50	52	1,615,000	520
2016-02-09	56	57	54	57	788,000	570
2016-02-08	56	58	55	58	492,000	580
2016-02-05	56	57	55	56	310,000	560
2016-02-04	56	58	56	57	240,000	570
2016-02-03	56	57	55	56	486,000	560
2016-02-02	59	60	58	59	323,000	590
2016-02-01	58	61	58	59	1,238,000	590
2016-01-29	53	57	52	57	1,315,000	570
2016-01-28	53	54	52	52	338,000	520
2016-01-27	54	55	53	53	352,000	530
2016-01-26	54	55	53	53	506,000	530
2016-01-25	53	55	52	55	497,000	550
2016-01-22	51	53	51	52	612,000	520
2016-01-21	52	54	50	50	1,153,000	500
2016-01-20	56	56	53	54	434,000	540
2016-01-19	54	57	53	56	742,000	560
2016-01-18	53	55	51	55	1,110,000	550
2016-01-15	57	58	56	56	547,000	560
2016-01-14	57	57	55	57	830,000	570
2016-01-13	56	59	56	59	696,000	590
2016-01-12	58	58	54	55	857,000	550
2016-01-08	58	60	58	59	341,000	590
2016-01-07	60	61	58	60	1,396,000	600
2016-01-06	61	63	60	60	911,000	600
2016-01-05	61	61	60	60	259,000	600
2016-01-04	61	62	60	61	475,000	610

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