4927 (株)ポーラ・オルビスホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,0892,0952,0722,08079,400520
2011-12-292,0792,0852,0552,07771,700519.25
2011-12-282,0642,0912,0522,086288,200521.50
2011-12-272,0542,0542,0282,039358,700509.75
2011-12-262,1002,1002,0512,053170,800513.25
2011-12-222,0582,0722,0512,057109,500514.25
2011-12-212,1002,1152,0502,067118,000516.75
2011-12-202,0332,0802,0182,067181,500516.75
2011-12-192,0202,0252,0012,015105,100503.75
2011-12-161,9662,0451,9632,016255,900504
2011-12-151,9461,9611,9401,94383,300485.75
2011-12-141,9551,9611,9431,94687,200486.50
2011-12-131,9361,9611,9351,952173,700488
2011-12-121,9481,9801,9341,971192,800492.75
2011-12-091,9651,9681,9201,929217,600482.25
2011-12-081,9331,9601,9171,954326,000488.50
2011-12-071,8501,9131,8481,903311,000475.75
2011-12-061,8801,9161,8451,850341,200462.50
2011-12-051,9001,9021,8651,871229,700467.75
2011-12-021,8601,8951,8601,874196,500468.50
2011-12-011,9651,9741,8481,864476,600466
2011-11-301,9681,9851,9621,96498,800491
2011-11-291,9791,9821,9561,980143,500495
2011-11-281,9771,9861,9601,979112,400494.75
2011-11-251,9031,9431,9031,93747,400484.25
2011-11-241,9201,9371,9011,922103,600480.50
2011-11-221,9901,9991,9441,951125,800487.75
2011-11-212,0002,0091,9812,00099,300500
2011-11-181,9902,0461,9812,039105,900509.75
2011-11-171,9982,0131,9542,009149,400502.25
2011-11-162,0002,0091,9751,997134,800499.25
2011-11-152,0502,0682,0312,03765,600509.25
2011-11-142,0632,0692,0362,05634,300514
2011-11-112,0402,0592,0322,04276,500510.50
2011-11-102,0612,0662,0322,03665,400509
2011-11-092,0762,0942,0672,08379,600520.75
2011-11-082,1002,1122,0802,08682,700521.50
2011-11-072,1552,1632,1012,129116,000532.25
2011-11-042,1282,1842,1252,181147,600545.25
2011-11-022,0722,1282,0612,11887,400529.50
2011-11-012,1302,1302,0792,098133,500524.50
2011-10-312,1002,1302,0922,108113,300527
2011-10-282,1632,1792,0972,097143,700524.25
2011-10-272,2012,2012,1522,16280,000540.50
2011-10-262,1872,2072,1392,194118,000548.50
2011-10-252,1162,1612,0952,161117,600540.25
2011-10-242,1462,1542,1302,13755,000534.25
2011-10-212,1502,1542,1272,13949,800534.75
2011-10-202,1512,1672,1372,15299,700538
2011-10-192,1582,1832,1542,159101,700539.75
2011-10-182,1502,2212,1502,20080,100550
2011-10-172,1712,1932,1552,175102,400543.75
2011-10-142,1652,1932,1612,16176,000540.25
2011-10-132,2152,2312,1732,19075,100547.50
2011-10-122,2002,2102,1702,200197,100550
2011-10-112,2502,2992,2232,231106,100557.75
2011-10-072,2402,2872,2352,257108,100564.25
2011-10-062,2202,2362,2022,20873,400552
2011-10-052,2402,2612,1902,201148,800550.25
2011-10-042,2422,2602,1922,216201,200554
2011-10-032,2802,3052,2462,292113,600573
2011-09-302,3102,3112,2422,281250,300570.25
2011-09-292,2402,3002,2392,292134,800573
2011-09-282,2702,2962,2322,241127,800560.25
2011-09-272,2952,2952,2602,271115,200567.75
2011-09-262,2952,3442,2842,299204,200574.75
2011-09-222,2002,2702,1602,270206,500567.50
2011-09-212,1862,2132,1642,17058,300542.50
2011-09-202,2202,2382,1762,19296,400548
2011-09-162,1502,2642,1452,262228,300565.50
2011-09-152,1792,2162,1462,17899,200544.50
2011-09-142,1482,2252,1452,175182,800543.75
2011-09-132,1352,1492,1302,14666,500536.50
2011-09-122,0942,1292,0912,11171,500527.75
2011-09-092,0822,1352,0802,128230,900532
2011-09-082,0052,0682,0052,061185,200515.25
2011-09-072,0002,0161,9941,999163,400499.75
2011-09-062,0152,0282,0012,016106,500504
2011-09-052,0112,0352,0102,014103,800503.50
2011-09-021,9982,0141,9702,009140,700502.25
2011-09-012,0262,0461,9881,998260,400499.50
2011-08-312,0382,0852,0222,063124,700515.75
2011-08-302,0502,0742,0382,05957,100514.75
2011-08-292,0472,0602,0352,05563,300513.75
2011-08-262,0232,0552,0232,04179,700510.25
2011-08-252,0472,0662,0182,02280,700505.50
2011-08-242,0892,0892,0352,038129,800509.50
2011-08-232,1112,1202,0632,077140,100519.25
2011-08-222,1002,1192,0842,09683,700524
2011-08-192,1002,1352,0982,11492,700528.50
2011-08-182,1802,1852,1422,147105,100536.75
2011-08-172,1842,1962,1592,181102,500545.25
2011-08-162,1952,1962,1412,184135,300546
2011-08-152,1982,2012,1622,176104,200544
2011-08-122,2002,2132,1612,197135,400549.25
2011-08-112,1012,1842,1012,178225,000544.50
2011-08-102,1432,1502,0962,101241,200525.25
2011-08-092,0402,1602,0322,155258,300538.75
2011-08-082,1182,1602,0892,101228,400525.25
2011-08-052,1262,1992,1262,164378,200541
2011-08-042,1882,2742,1882,239244,200559.75
2011-08-032,1402,2412,1222,207240,200551.75
2011-08-022,1712,2042,0712,192216,100548
2011-08-012,1652,1992,1502,192238,000548
2011-07-292,1492,1742,0852,166297,000541.50
2011-07-282,1142,1822,1052,179481,500544.75
2011-07-272,0512,1262,0112,119259,700529.75
2011-07-262,0632,0672,0422,055198,000513.75
2011-07-252,0002,0291,9952,022185,800505.50
2011-07-222,0592,0762,0332,036226,200509
2011-07-212,0552,0562,0312,03175,000507.75
2011-07-202,0622,0872,0622,06667,900516.50
2011-07-192,0932,0932,0692,07274,400518
2011-07-152,0802,0962,0702,09358,000523.25
2011-07-142,1002,1042,0872,09029,900522.50
2011-07-132,0802,1192,0802,08780,100521.75
2011-07-122,0832,1022,0732,09155,200522.75
2011-07-112,1122,1262,1012,106105,500526.50
2011-07-082,1512,1512,0972,111230,300527.75
2011-07-072,1362,1632,1332,151107,000537.75
2011-07-062,1022,1452,0952,135206,200533.75
2011-07-052,0752,0942,0692,076119,500519
2011-07-042,0852,1152,0752,082106,000520.50
2011-07-012,1012,1062,0672,082110,400520.50
2011-06-302,0492,1202,0452,109291,100527.25
2011-06-291,9902,0301,9792,030112,300507.50
2011-06-281,9701,9831,9591,962145,700490.50
2011-06-271,9761,9801,9611,96392,800490.75
2011-06-242,0262,0301,9831,987147,600496.75
2011-06-232,0272,0392,0072,02576,500506.25
2011-06-222,0552,0642,0382,051132,000512.75
2011-06-212,0472,0572,0272,055109,700513.75
2011-06-202,0792,0852,0352,041142,400510.25
2011-06-172,0102,0822,0062,079483,600519.75
2011-06-161,9992,0281,9802,003202,100500.75
2011-06-152,0002,0101,9702,006156,700501.50
2011-06-142,0092,0151,9912,004202,600501
2011-06-131,9912,0151,9742,005168,900501.25
2011-06-101,9651,9971,9601,991321,600497.75
2011-06-091,9201,9571,9111,945181,000486.25
2011-06-081,9071,9081,8911,90640,800476.50
2011-06-071,9081,9081,8891,90676,500476.50
2011-06-061,9251,9301,8971,91089,800477.50
2011-06-031,9401,9581,9251,938178,900484.50
2011-06-021,9301,9471,9071,940297,100485
2011-06-011,9001,9211,8931,905159,900476.25
2011-05-311,8591,9401,8591,940534,800485
2011-05-301,8601,8791,8521,867125,300466.75
2011-05-271,8731,8861,8521,877143,800469.25
2011-05-261,8741,8951,8501,895166,600473.75
2011-05-251,8401,8671,8111,859131,300464.75
2011-05-241,8431,8651,8151,82461,500456
2011-05-231,8111,8581,7971,843155,100460.75
2011-05-201,8541,8681,8161,816110,600454
2011-05-191,8501,8561,8441,846189,200461.50
2011-05-181,8461,8761,8261,865114,000466.25
2011-05-171,8301,8441,8211,82561,800456.25
2011-05-161,8401,8621,8221,830103,500457.50
2011-05-131,8521,8851,8361,853241,800463.25
2011-05-121,8951,9151,8431,851423,100462.75
2011-05-111,8401,8651,8311,855227,300463.75
2011-05-101,8401,8481,8261,831178,200457.75
2011-05-091,8001,8321,7921,821125,000455.25
2011-05-061,8171,8301,7721,786275,700446.50
2011-05-021,8151,8681,8031,853408,700463.25
2011-04-281,8101,8101,7651,782196,300445.50
2011-04-271,7901,8051,7621,793365,800448.25
2011-04-261,7701,7701,7471,765254,700441.25
2011-04-251,7241,7411,7191,741280,500435.25
2011-04-221,7401,7401,7171,723193,500430.75
2011-04-211,8001,8001,7181,742517,600435.50
2011-04-201,8101,8331,7991,802359,200450.50
2011-04-191,8001,8541,8001,808378,900452
2011-04-181,7901,8131,7901,803121,300450.75
2011-04-151,7651,7961,7631,790123,200447.50
2011-04-141,7951,7951,7581,765166,300441.25
2011-04-131,7381,7881,7311,770229,700442.50
2011-04-121,7311,7481,7141,723194,400430.75
2011-04-111,7301,7651,7211,751155,100437.75
2011-04-081,7671,7691,7211,732181,500433
2011-04-071,7901,8001,7111,727353,800431.75
2011-04-061,7641,7761,7431,75588,600438.75
2011-04-051,8001,8031,7391,764134,400441
2011-04-041,7601,8031,7601,801197,100450.25
2011-04-011,7401,7701,7271,748117,400437
2011-03-311,7401,8041,7211,731275,400432.75
2011-03-301,7381,7451,7051,720163,800430
2011-03-291,7101,7381,6911,720262,100430
2011-03-281,7941,7941,7281,743277,300435.75
2011-03-251,8991,9121,7641,783479,800445.75
2011-03-241,8151,8541,8041,842228,900460.50
2011-03-231,8531,9091,8011,813327,200453.25
2011-03-221,7701,8181,7611,803240,800450.75
2011-03-181,6931,7421,6711,729301,600432.25
2011-03-171,6121,6701,5701,625390,900406.25
2011-03-161,6751,7291,6351,651470,900412.75
2011-03-151,7901,7951,4541,673699,600418.25
2011-03-141,5891,8501,5891,812617,200453
2011-03-111,9502,0191,9401,989930,200497.25
2011-03-101,9451,9751,8851,966600,100491.50
2011-03-091,8671,9501,8591,947615,000486.75
2011-03-081,8881,8901,8341,865476,200466.25
2011-03-071,9141,9421,8791,899353,400474.75
2011-03-041,9551,9601,9051,916439,400479
2011-03-031,9031,9751,9031,9701,003,000492.50
2011-03-021,8791,9111,8751,897998,600474.25
2011-03-011,8421,8971,8411,8951,281,300473.75
2011-02-281,8361,8371,8141,832698,600458
2011-02-251,8151,8361,8001,8361,311,200459
2011-02-241,7901,8201,7851,8151,345,500453.75
2011-02-231,7501,7931,7401,785583,100446.25
2011-02-221,7651,7731,7501,764411,400441
2011-02-211,7491,7611,7251,761219,700440.25
2011-02-181,7301,7501,7251,748366,800437
2011-02-171,7221,7401,7211,733167,600433.25
2011-02-161,7211,7461,7161,743298,400435.75
2011-02-151,7481,7481,7211,734303,000433.50
2011-02-141,7391,7481,7351,739281,100434.75
2011-02-101,7381,7391,7201,737207,200434.25
2011-02-091,7401,7431,7231,729199,200432.25
2011-02-081,7281,7321,7171,725203,500431.25
2011-02-071,6981,7281,6931,728481,600432
2011-02-041,6981,7031,6651,690405,600422.50
2011-02-031,6781,6901,6651,680135,800420
2011-02-021,6951,7101,6691,674320,600418.50
2011-02-011,6551,6951,6551,693327,100423.25
2011-01-311,6451,6631,6271,643771,200410.75
2011-01-281,6281,6441,6071,6181,265,700404.50
2011-01-271,6391,6401,6281,633300,200408.25
2011-01-261,6311,6481,6231,644178,500411
2011-01-251,6301,6321,6201,631133,100407.75
2011-01-241,6331,6341,6121,627156,200406.75
2011-01-211,6581,6641,6191,620494,200405
2011-01-201,6681,6831,6611,665300,200416.25
2011-01-191,6621,7001,6571,693549,000423.25
2011-01-181,6611,6661,6521,655171,600413.75
2011-01-171,6731,6861,6621,671237,300417.75
2011-01-141,6941,6951,6661,672364,000418
2011-01-131,6791,7101,6731,707584,000426.75
2011-01-121,6441,6791,6301,678479,500419.50
2011-01-111,6291,6391,6211,637246,100409.25
2011-01-071,6461,6531,6301,643395,100410.75
2011-01-061,6331,6551,6331,654348,800413.50
2011-01-051,6721,6731,6321,635476,200408.75
2011-01-041,6891,6901,6751,678173,100419.50

分割・併合履歴 : [2017-03-29]1株→4株