4927 (株)ポーラ・オルビスホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,0502,0882,0362,077716,6002,077
2020-11-262,0872,0922,0492,055738,0002,055
2020-11-252,0812,1022,0532,070943,9002,070
2020-11-242,0662,0752,0312,0311,068,5002,031
2020-11-202,0122,0451,9992,045536,6002,045
2020-11-192,0422,0452,0072,035754,2002,035
2020-11-182,0932,1002,0442,078685,7002,078
2020-11-172,1102,1232,0942,104607,0002,104
2020-11-162,1302,1462,0852,095627,6002,095
2020-11-132,1432,1432,0842,095856,3002,095
2020-11-122,2172,2302,1762,188746,6002,188
2020-11-112,2492,2702,2282,233845,8002,233
2020-11-102,1812,2452,1812,2051,596,7002,205
2020-11-092,0902,1132,0822,101729,9002,101
2020-11-062,0132,0622,0022,055764,4002,055
2020-11-051,9952,0151,9772,012950,9002,012
2020-11-041,9632,0021,9531,9711,150,8001,971
2020-11-021,9581,9791,9051,9611,745,7001,961
2020-10-302,0902,0902,0412,058753,6002,058
2020-10-292,1272,1312,1062,116484,5002,116
2020-10-282,1382,1552,1242,150594,0002,150
2020-10-272,1562,1582,1122,141774,8002,141
2020-10-262,2262,2332,1852,200761,1002,200
2020-10-232,1912,2262,1632,215746,7002,215
2020-10-222,2102,2352,1992,2191,473,9002,219
2020-10-212,1262,1832,1152,1811,107,4002,181
2020-10-202,0632,0962,0532,085940,6002,085
2020-10-192,0352,0572,0202,046439,0002,046
2020-10-162,0162,0361,9972,010557,9002,010
2020-10-152,0442,0612,0192,024739,8002,024
2020-10-142,1192,1242,0452,0741,044,4002,074
2020-10-132,1452,1652,1422,154814,1002,154
2020-10-122,0792,1312,0762,115711,8002,115
2020-10-092,0672,0812,0562,067644,5002,067
2020-10-082,0022,0421,9922,030594,5002,030
2020-10-071,9872,0081,9812,000491,4002,000
2020-10-061,9711,9931,9561,989571,8001,989
2020-10-051,9782,0101,9631,988759,5001,988
2020-10-022,0002,0111,9301,948974,2001,948
2020-09-302,0052,0171,9831,983665,7001,983
2020-09-292,0162,0231,9862,017390,6002,017
2020-09-281,9882,0161,9732,015630,8002,015
2020-09-252,0082,0131,9401,9531,057,1001,953
2020-09-242,0482,0662,0052,012776,3002,012
2020-09-232,0992,1052,0342,042628,6002,042
2020-09-182,0842,0942,0722,088581,7002,088
2020-09-172,0802,0982,0682,079553,8002,079
2020-09-162,0382,0942,0322,094705,6002,094
2020-09-152,0632,0672,0432,050671,3002,050
2020-09-142,0492,0732,0392,056690,2002,056
2020-09-112,0352,0352,0092,034546,0002,034
2020-09-102,0052,0321,9942,011690,9002,011
2020-09-091,9581,9871,9471,986529,1001,986
2020-09-081,9481,9741,9371,974479,3001,974
2020-09-071,9281,9511,9221,945402,1001,945
2020-09-041,9261,9511,9251,931362,6001,931
2020-09-031,9601,9771,9481,963400,6001,963
2020-09-021,9411,9531,9321,942360,2001,942
2020-09-011,9221,9451,9181,931396,1001,931
2020-08-311,9301,9521,9191,921656,1001,921
2020-08-281,8731,9421,8701,888759,4001,888
2020-08-271,9401,9441,8981,907737,2001,907
2020-08-261,9701,9711,9371,956506,8001,956
2020-08-251,9301,9631,9301,950611,7001,950
2020-08-241,9101,9251,8991,914384,4001,914
2020-08-211,9181,9231,9001,900532,0001,900
2020-08-201,8831,9181,8751,898416,4001,898
2020-08-191,9071,9201,9011,914512,8001,914
2020-08-181,8841,9271,8841,912723,1001,912
2020-08-171,8881,9101,8811,881606,5001,881
2020-08-141,8521,8861,8371,869663,9001,869
2020-08-131,8851,8871,8481,864675,5001,864
2020-08-121,8121,9071,8071,8951,278,3001,895
2020-08-111,7501,8031,7441,788718,4001,788
2020-08-071,7731,7801,7381,750545,2001,750
2020-08-061,7791,7881,7591,773614,5001,773
2020-08-051,7531,7951,7371,794881,8001,794
2020-08-041,7641,7751,7241,752859,7001,752
2020-08-031,7541,7871,7341,7701,211,1001,770
2020-07-311,7871,8171,6901,7433,266,6001,743
2020-07-301,6851,6861,6131,6271,706,0001,627
2020-07-291,7011,7011,6641,6701,128,3001,670
2020-07-281,7551,7571,7191,726484,4001,726
2020-07-271,7351,7551,7141,752671,3001,752
2020-07-221,7881,7891,7501,750562,4001,750
2020-07-211,7851,7971,7651,793602,4001,793
2020-07-201,7431,7791,7331,775618,3001,775
2020-07-171,7701,7791,7321,7471,094,5001,747
2020-07-161,8001,8291,7871,796952,2001,796
2020-07-151,7651,7781,7521,772642,0001,772
2020-07-141,7701,7791,7321,757940,2001,757
2020-07-131,7821,7951,7551,783721,3001,783
2020-07-101,7861,8011,7801,782791,5001,782
2020-07-091,8111,8271,7941,802607,1001,802
2020-07-081,8531,8631,8101,8111,041,1001,811
2020-07-071,8361,8761,8321,873686,2001,873
2020-07-061,8191,8531,8141,850625,9001,850
2020-07-031,8161,8291,7861,796677,1001,796
2020-07-021,8301,8351,7881,8001,081,3001,800
2020-07-011,8781,8841,8321,845925,3001,845
2020-06-301,8301,8811,8211,8761,044,1001,876
2020-06-291,8801,8841,8191,8271,010,6001,827
2020-06-261,8841,9311,8691,9241,320,8001,924
2020-06-251,8761,8961,8611,8721,172,5001,872
2020-06-241,8851,8911,8641,8761,425,5001,876
2020-06-231,9331,9341,8801,9001,772,2001,900
2020-06-221,9571,9571,9151,9331,005,2001,933
2020-06-191,9831,9941,9611,975898,6001,975
2020-06-182,0002,0231,9661,9941,071,2001,994
2020-06-172,0532,0572,0182,033499,1002,033
2020-06-162,0452,0662,0312,0531,152,8002,053
2020-06-152,1002,1042,0192,0271,055,7002,027
2020-06-122,1482,1542,1152,140572,8002,140
2020-06-112,2282,2322,1772,186562,5002,186
2020-06-102,2112,2382,2022,228347,2002,228
2020-06-092,2452,2482,2112,222383,1002,222
2020-06-082,2202,2472,1952,234699,9002,234
2020-06-052,2152,2192,1832,208737,2002,208
2020-06-042,1732,2192,1692,219761,3002,219
2020-06-032,2002,2212,1722,173696,0002,173
2020-06-022,1162,1972,1122,177893,1002,177
2020-06-012,0802,1022,0412,086509,2002,086
2020-05-292,1462,1632,0692,0961,340,8002,096
2020-05-282,1582,1652,1202,137891,3002,137
2020-05-272,0962,1872,0872,157972,7002,157
2020-05-262,0322,1222,0162,104767,4002,104
2020-05-252,0062,0171,9812,010481,7002,010
2020-05-222,0002,0051,9631,973421,1001,973
2020-05-211,9862,0011,9721,983652,2001,983
2020-05-202,0252,0391,9942,002503,5002,002
2020-05-192,0252,0292,0052,008460,3002,008
2020-05-182,0002,0051,9611,986455,1001,986
2020-05-151,9902,0121,9621,976621,7001,976
2020-05-142,0102,0281,9901,990541,1001,990
2020-05-131,9662,0091,9541,998494,4001,998
2020-05-121,9752,0301,9752,003796,3002,003
2020-05-111,9381,9921,9341,975681,8001,975
2020-05-081,9151,9441,9111,919699,7001,919
2020-05-071,8481,9121,8421,911797,5001,911
2020-05-011,8901,9461,8731,8881,391,4001,888
2020-04-302,0392,0741,9071,9182,778,6001,918
2020-04-282,0742,0892,0522,089926,4002,089
2020-04-272,1412,1412,0862,115504,4002,115
2020-04-242,1062,1142,0572,091471,8002,091
2020-04-232,0542,1022,0492,093584,8002,093
2020-04-222,0912,1002,0412,084484,1002,084
2020-04-212,1122,1332,0912,098835,2002,098
2020-04-202,0942,1532,0942,142738,6002,142
2020-04-172,0902,1272,0712,111455,5002,111
2020-04-162,0562,0992,0522,064528,1002,064
2020-04-152,0872,1142,0682,095616,9002,095
2020-04-142,0232,1012,0222,091545,9002,091
2020-04-132,0742,0852,0352,039336,2002,039
2020-04-102,0802,0892,0342,077416,7002,077
2020-04-092,0952,1092,0442,099530,2002,099
2020-04-082,0842,0992,0532,082620,1002,082
2020-04-072,0302,0892,0212,084850,3002,084
2020-04-061,9482,0181,9431,986642,8001,986
2020-04-031,9452,0241,9411,963552,4001,963
2020-04-021,9411,9781,9071,944592,5001,944
2020-04-011,9842,0101,9531,972877,3001,972
2020-03-312,0372,0471,9811,995820,5001,995
2020-03-301,9972,0471,9262,045832,4002,045
2020-03-272,0242,0792,0082,0641,352,4002,064
2020-03-262,0382,0391,9441,9781,370,5001,978
2020-03-252,0012,0741,9832,0651,583,0002,065
2020-03-241,9991,9991,9051,9771,054,1001,977
2020-03-231,9752,0101,8641,9481,396,3001,948
2020-03-191,9141,9921,7931,9652,185,1001,965
2020-03-181,8751,9561,8431,8541,490,7001,854
2020-03-171,7891,9011,7501,8711,782,9001,871
2020-03-161,8931,9191,8021,8131,157,1001,813
2020-03-131,8291,9221,7811,8691,200,5001,869
2020-03-121,9822,0371,9541,9891,434,4001,989
2020-03-112,0262,0782,0182,0251,071,8002,025
2020-03-101,9772,0531,9212,0291,344,8002,029
2020-03-092,0262,0471,9802,0051,057,1002,005
2020-03-062,0992,1112,0892,1001,282,9002,100
2020-03-052,1432,1492,1042,117753,1002,117
2020-03-042,0632,1322,0512,105908,3002,105
2020-03-032,1492,1512,0972,100855,1002,100
2020-03-022,0302,1632,0262,1181,501,4002,118
2020-02-282,0302,0652,0232,0641,609,8002,064
2020-02-272,1202,1302,0772,101817,0002,101
2020-02-262,1332,1342,0812,120849,1002,120
2020-02-252,1422,1742,1302,1461,023,5002,146
2020-02-212,2592,2712,2512,254507,8002,254
2020-02-202,3142,3362,2592,263614,7002,263
2020-02-192,3032,3132,2802,2931,250,9002,293
2020-02-182,3582,3922,3502,353528,7002,353
2020-02-172,4192,4222,3672,3841,282,5002,384
2020-02-142,3942,3992,3002,369920,2002,369
2020-02-132,3752,4192,3642,412566,6002,412
2020-02-122,4002,4152,3492,366723,7002,366
2020-02-102,4232,4292,4102,424443,3002,424
2020-02-072,4552,4832,4492,461552,4002,461
2020-02-062,4602,4762,4292,443624,2002,443
2020-02-052,4112,4442,3842,394390,4002,394
2020-02-042,3392,3852,3372,381538,8002,381
2020-02-032,3082,3612,2882,3421,116,9002,342
2020-01-312,3802,4222,3752,397727,8002,397
2020-01-302,3952,4082,3452,3621,068,4002,362
2020-01-292,4162,4592,4032,442692,8002,442
2020-01-282,3532,3982,3472,397864,5002,397
2020-01-272,3802,4192,3532,3611,447,7002,361
2020-01-242,5062,5142,4962,514654,7002,514
2020-01-232,5212,5362,4982,513771,9002,513
2020-01-222,5202,5662,5202,556639,6002,556
2020-01-212,5802,5802,5162,519717,3002,519
2020-01-202,6022,6282,5892,589480,2002,589
2020-01-172,6002,6182,5802,593713,3002,593
2020-01-162,6422,6462,5652,587781,4002,587
2020-01-152,6212,6372,6122,628488,2002,628
2020-01-142,6402,6442,6182,644659,4002,644
2020-01-102,6002,6482,5922,645861,8002,645
2020-01-092,6002,6012,5542,576606,0002,576
2020-01-082,5682,5902,5232,5571,013,5002,557
2020-01-072,5672,6132,5612,606741,1002,606
2020-01-062,5712,5762,5222,549948,2002,549

分割・併合履歴 : [2017-03-29]1株→4株