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
2011-12-30	2,089	2,095	2,072	2,080	79,400	520
2011-12-29	2,079	2,085	2,055	2,077	71,700	519.25
2011-12-28	2,064	2,091	2,052	2,086	288,200	521.50
2011-12-27	2,054	2,054	2,028	2,039	358,700	509.75
2011-12-26	2,100	2,100	2,051	2,053	170,800	513.25
2011-12-22	2,058	2,072	2,051	2,057	109,500	514.25
2011-12-21	2,100	2,115	2,050	2,067	118,000	516.75
2011-12-20	2,033	2,080	2,018	2,067	181,500	516.75
2011-12-19	2,020	2,025	2,001	2,015	105,100	503.75
2011-12-16	1,966	2,045	1,963	2,016	255,900	504
2011-12-15	1,946	1,961	1,940	1,943	83,300	485.75
2011-12-14	1,955	1,961	1,943	1,946	87,200	486.50
2011-12-13	1,936	1,961	1,935	1,952	173,700	488
2011-12-12	1,948	1,980	1,934	1,971	192,800	492.75
2011-12-09	1,965	1,968	1,920	1,929	217,600	482.25
2011-12-08	1,933	1,960	1,917	1,954	326,000	488.50
2011-12-07	1,850	1,913	1,848	1,903	311,000	475.75
2011-12-06	1,880	1,916	1,845	1,850	341,200	462.50
2011-12-05	1,900	1,902	1,865	1,871	229,700	467.75
2011-12-02	1,860	1,895	1,860	1,874	196,500	468.50
2011-12-01	1,965	1,974	1,848	1,864	476,600	466
2011-11-30	1,968	1,985	1,962	1,964	98,800	491
2011-11-29	1,979	1,982	1,956	1,980	143,500	495
2011-11-28	1,977	1,986	1,960	1,979	112,400	494.75
2011-11-25	1,903	1,943	1,903	1,937	47,400	484.25
2011-11-24	1,920	1,937	1,901	1,922	103,600	480.50
2011-11-22	1,990	1,999	1,944	1,951	125,800	487.75
2011-11-21	2,000	2,009	1,981	2,000	99,300	500
2011-11-18	1,990	2,046	1,981	2,039	105,900	509.75
2011-11-17	1,998	2,013	1,954	2,009	149,400	502.25
2011-11-16	2,000	2,009	1,975	1,997	134,800	499.25
2011-11-15	2,050	2,068	2,031	2,037	65,600	509.25
2011-11-14	2,063	2,069	2,036	2,056	34,300	514
2011-11-11	2,040	2,059	2,032	2,042	76,500	510.50
2011-11-10	2,061	2,066	2,032	2,036	65,400	509
2011-11-09	2,076	2,094	2,067	2,083	79,600	520.75
2011-11-08	2,100	2,112	2,080	2,086	82,700	521.50
2011-11-07	2,155	2,163	2,101	2,129	116,000	532.25
2011-11-04	2,128	2,184	2,125	2,181	147,600	545.25
2011-11-02	2,072	2,128	2,061	2,118	87,400	529.50
2011-11-01	2,130	2,130	2,079	2,098	133,500	524.50
2011-10-31	2,100	2,130	2,092	2,108	113,300	527
2011-10-28	2,163	2,179	2,097	2,097	143,700	524.25
2011-10-27	2,201	2,201	2,152	2,162	80,000	540.50
2011-10-26	2,187	2,207	2,139	2,194	118,000	548.50
2011-10-25	2,116	2,161	2,095	2,161	117,600	540.25
2011-10-24	2,146	2,154	2,130	2,137	55,000	534.25
2011-10-21	2,150	2,154	2,127	2,139	49,800	534.75
2011-10-20	2,151	2,167	2,137	2,152	99,700	538
2011-10-19	2,158	2,183	2,154	2,159	101,700	539.75
2011-10-18	2,150	2,221	2,150	2,200	80,100	550
2011-10-17	2,171	2,193	2,155	2,175	102,400	543.75
2011-10-14	2,165	2,193	2,161	2,161	76,000	540.25
2011-10-13	2,215	2,231	2,173	2,190	75,100	547.50
2011-10-12	2,200	2,210	2,170	2,200	197,100	550
2011-10-11	2,250	2,299	2,223	2,231	106,100	557.75
2011-10-07	2,240	2,287	2,235	2,257	108,100	564.25
2011-10-06	2,220	2,236	2,202	2,208	73,400	552
2011-10-05	2,240	2,261	2,190	2,201	148,800	550.25
2011-10-04	2,242	2,260	2,192	2,216	201,200	554
2011-10-03	2,280	2,305	2,246	2,292	113,600	573
2011-09-30	2,310	2,311	2,242	2,281	250,300	570.25
2011-09-29	2,240	2,300	2,239	2,292	134,800	573
2011-09-28	2,270	2,296	2,232	2,241	127,800	560.25
2011-09-27	2,295	2,295	2,260	2,271	115,200	567.75
2011-09-26	2,295	2,344	2,284	2,299	204,200	574.75
2011-09-22	2,200	2,270	2,160	2,270	206,500	567.50
2011-09-21	2,186	2,213	2,164	2,170	58,300	542.50
2011-09-20	2,220	2,238	2,176	2,192	96,400	548
2011-09-16	2,150	2,264	2,145	2,262	228,300	565.50
2011-09-15	2,179	2,216	2,146	2,178	99,200	544.50
2011-09-14	2,148	2,225	2,145	2,175	182,800	543.75
2011-09-13	2,135	2,149	2,130	2,146	66,500	536.50
2011-09-12	2,094	2,129	2,091	2,111	71,500	527.75
2011-09-09	2,082	2,135	2,080	2,128	230,900	532
2011-09-08	2,005	2,068	2,005	2,061	185,200	515.25
2011-09-07	2,000	2,016	1,994	1,999	163,400	499.75
2011-09-06	2,015	2,028	2,001	2,016	106,500	504
2011-09-05	2,011	2,035	2,010	2,014	103,800	503.50
2011-09-02	1,998	2,014	1,970	2,009	140,700	502.25
2011-09-01	2,026	2,046	1,988	1,998	260,400	499.50
2011-08-31	2,038	2,085	2,022	2,063	124,700	515.75
2011-08-30	2,050	2,074	2,038	2,059	57,100	514.75
2011-08-29	2,047	2,060	2,035	2,055	63,300	513.75
2011-08-26	2,023	2,055	2,023	2,041	79,700	510.25
2011-08-25	2,047	2,066	2,018	2,022	80,700	505.50
2011-08-24	2,089	2,089	2,035	2,038	129,800	509.50
2011-08-23	2,111	2,120	2,063	2,077	140,100	519.25
2011-08-22	2,100	2,119	2,084	2,096	83,700	524
2011-08-19	2,100	2,135	2,098	2,114	92,700	528.50
2011-08-18	2,180	2,185	2,142	2,147	105,100	536.75
2011-08-17	2,184	2,196	2,159	2,181	102,500	545.25
2011-08-16	2,195	2,196	2,141	2,184	135,300	546
2011-08-15	2,198	2,201	2,162	2,176	104,200	544
2011-08-12	2,200	2,213	2,161	2,197	135,400	549.25
2011-08-11	2,101	2,184	2,101	2,178	225,000	544.50
2011-08-10	2,143	2,150	2,096	2,101	241,200	525.25
2011-08-09	2,040	2,160	2,032	2,155	258,300	538.75
2011-08-08	2,118	2,160	2,089	2,101	228,400	525.25
2011-08-05	2,126	2,199	2,126	2,164	378,200	541
2011-08-04	2,188	2,274	2,188	2,239	244,200	559.75
2011-08-03	2,140	2,241	2,122	2,207	240,200	551.75
2011-08-02	2,171	2,204	2,071	2,192	216,100	548
2011-08-01	2,165	2,199	2,150	2,192	238,000	548
2011-07-29	2,149	2,174	2,085	2,166	297,000	541.50
2011-07-28	2,114	2,182	2,105	2,179	481,500	544.75
2011-07-27	2,051	2,126	2,011	2,119	259,700	529.75
2011-07-26	2,063	2,067	2,042	2,055	198,000	513.75
2011-07-25	2,000	2,029	1,995	2,022	185,800	505.50
2011-07-22	2,059	2,076	2,033	2,036	226,200	509
2011-07-21	2,055	2,056	2,031	2,031	75,000	507.75
2011-07-20	2,062	2,087	2,062	2,066	67,900	516.50
2011-07-19	2,093	2,093	2,069	2,072	74,400	518
2011-07-15	2,080	2,096	2,070	2,093	58,000	523.25
2011-07-14	2,100	2,104	2,087	2,090	29,900	522.50
2011-07-13	2,080	2,119	2,080	2,087	80,100	521.75
2011-07-12	2,083	2,102	2,073	2,091	55,200	522.75
2011-07-11	2,112	2,126	2,101	2,106	105,500	526.50
2011-07-08	2,151	2,151	2,097	2,111	230,300	527.75
2011-07-07	2,136	2,163	2,133	2,151	107,000	537.75
2011-07-06	2,102	2,145	2,095	2,135	206,200	533.75
2011-07-05	2,075	2,094	2,069	2,076	119,500	519
2011-07-04	2,085	2,115	2,075	2,082	106,000	520.50
2011-07-01	2,101	2,106	2,067	2,082	110,400	520.50
2011-06-30	2,049	2,120	2,045	2,109	291,100	527.25
2011-06-29	1,990	2,030	1,979	2,030	112,300	507.50
2011-06-28	1,970	1,983	1,959	1,962	145,700	490.50
2011-06-27	1,976	1,980	1,961	1,963	92,800	490.75
2011-06-24	2,026	2,030	1,983	1,987	147,600	496.75
2011-06-23	2,027	2,039	2,007	2,025	76,500	506.25
2011-06-22	2,055	2,064	2,038	2,051	132,000	512.75
2011-06-21	2,047	2,057	2,027	2,055	109,700	513.75
2011-06-20	2,079	2,085	2,035	2,041	142,400	510.25
2011-06-17	2,010	2,082	2,006	2,079	483,600	519.75
2011-06-16	1,999	2,028	1,980	2,003	202,100	500.75
2011-06-15	2,000	2,010	1,970	2,006	156,700	501.50
2011-06-14	2,009	2,015	1,991	2,004	202,600	501
2011-06-13	1,991	2,015	1,974	2,005	168,900	501.25
2011-06-10	1,965	1,997	1,960	1,991	321,600	497.75
2011-06-09	1,920	1,957	1,911	1,945	181,000	486.25
2011-06-08	1,907	1,908	1,891	1,906	40,800	476.50
2011-06-07	1,908	1,908	1,889	1,906	76,500	476.50
2011-06-06	1,925	1,930	1,897	1,910	89,800	477.50
2011-06-03	1,940	1,958	1,925	1,938	178,900	484.50
2011-06-02	1,930	1,947	1,907	1,940	297,100	485
2011-06-01	1,900	1,921	1,893	1,905	159,900	476.25
2011-05-31	1,859	1,940	1,859	1,940	534,800	485
2011-05-30	1,860	1,879	1,852	1,867	125,300	466.75
2011-05-27	1,873	1,886	1,852	1,877	143,800	469.25
2011-05-26	1,874	1,895	1,850	1,895	166,600	473.75
2011-05-25	1,840	1,867	1,811	1,859	131,300	464.75
2011-05-24	1,843	1,865	1,815	1,824	61,500	456
2011-05-23	1,811	1,858	1,797	1,843	155,100	460.75
2011-05-20	1,854	1,868	1,816	1,816	110,600	454
2011-05-19	1,850	1,856	1,844	1,846	189,200	461.50
2011-05-18	1,846	1,876	1,826	1,865	114,000	466.25
2011-05-17	1,830	1,844	1,821	1,825	61,800	456.25
2011-05-16	1,840	1,862	1,822	1,830	103,500	457.50
2011-05-13	1,852	1,885	1,836	1,853	241,800	463.25
2011-05-12	1,895	1,915	1,843	1,851	423,100	462.75
2011-05-11	1,840	1,865	1,831	1,855	227,300	463.75
2011-05-10	1,840	1,848	1,826	1,831	178,200	457.75
2011-05-09	1,800	1,832	1,792	1,821	125,000	455.25
2011-05-06	1,817	1,830	1,772	1,786	275,700	446.50
2011-05-02	1,815	1,868	1,803	1,853	408,700	463.25
2011-04-28	1,810	1,810	1,765	1,782	196,300	445.50
2011-04-27	1,790	1,805	1,762	1,793	365,800	448.25
2011-04-26	1,770	1,770	1,747	1,765	254,700	441.25
2011-04-25	1,724	1,741	1,719	1,741	280,500	435.25
2011-04-22	1,740	1,740	1,717	1,723	193,500	430.75
2011-04-21	1,800	1,800	1,718	1,742	517,600	435.50
2011-04-20	1,810	1,833	1,799	1,802	359,200	450.50
2011-04-19	1,800	1,854	1,800	1,808	378,900	452
2011-04-18	1,790	1,813	1,790	1,803	121,300	450.75
2011-04-15	1,765	1,796	1,763	1,790	123,200	447.50
2011-04-14	1,795	1,795	1,758	1,765	166,300	441.25
2011-04-13	1,738	1,788	1,731	1,770	229,700	442.50
2011-04-12	1,731	1,748	1,714	1,723	194,400	430.75
2011-04-11	1,730	1,765	1,721	1,751	155,100	437.75
2011-04-08	1,767	1,769	1,721	1,732	181,500	433
2011-04-07	1,790	1,800	1,711	1,727	353,800	431.75
2011-04-06	1,764	1,776	1,743	1,755	88,600	438.75
2011-04-05	1,800	1,803	1,739	1,764	134,400	441
2011-04-04	1,760	1,803	1,760	1,801	197,100	450.25
2011-04-01	1,740	1,770	1,727	1,748	117,400	437
2011-03-31	1,740	1,804	1,721	1,731	275,400	432.75
2011-03-30	1,738	1,745	1,705	1,720	163,800	430
2011-03-29	1,710	1,738	1,691	1,720	262,100	430
2011-03-28	1,794	1,794	1,728	1,743	277,300	435.75
2011-03-25	1,899	1,912	1,764	1,783	479,800	445.75
2011-03-24	1,815	1,854	1,804	1,842	228,900	460.50
2011-03-23	1,853	1,909	1,801	1,813	327,200	453.25
2011-03-22	1,770	1,818	1,761	1,803	240,800	450.75
2011-03-18	1,693	1,742	1,671	1,729	301,600	432.25
2011-03-17	1,612	1,670	1,570	1,625	390,900	406.25
2011-03-16	1,675	1,729	1,635	1,651	470,900	412.75
2011-03-15	1,790	1,795	1,454	1,673	699,600	418.25
2011-03-14	1,589	1,850	1,589	1,812	617,200	453
2011-03-11	1,950	2,019	1,940	1,989	930,200	497.25
2011-03-10	1,945	1,975	1,885	1,966	600,100	491.50
2011-03-09	1,867	1,950	1,859	1,947	615,000	486.75
2011-03-08	1,888	1,890	1,834	1,865	476,200	466.25
2011-03-07	1,914	1,942	1,879	1,899	353,400	474.75
2011-03-04	1,955	1,960	1,905	1,916	439,400	479
2011-03-03	1,903	1,975	1,903	1,970	1,003,000	492.50
2011-03-02	1,879	1,911	1,875	1,897	998,600	474.25
2011-03-01	1,842	1,897	1,841	1,895	1,281,300	473.75
2011-02-28	1,836	1,837	1,814	1,832	698,600	458
2011-02-25	1,815	1,836	1,800	1,836	1,311,200	459
2011-02-24	1,790	1,820	1,785	1,815	1,345,500	453.75
2011-02-23	1,750	1,793	1,740	1,785	583,100	446.25
2011-02-22	1,765	1,773	1,750	1,764	411,400	441
2011-02-21	1,749	1,761	1,725	1,761	219,700	440.25
2011-02-18	1,730	1,750	1,725	1,748	366,800	437
2011-02-17	1,722	1,740	1,721	1,733	167,600	433.25
2011-02-16	1,721	1,746	1,716	1,743	298,400	435.75
2011-02-15	1,748	1,748	1,721	1,734	303,000	433.50
2011-02-14	1,739	1,748	1,735	1,739	281,100	434.75
2011-02-10	1,738	1,739	1,720	1,737	207,200	434.25
2011-02-09	1,740	1,743	1,723	1,729	199,200	432.25
2011-02-08	1,728	1,732	1,717	1,725	203,500	431.25
2011-02-07	1,698	1,728	1,693	1,728	481,600	432
2011-02-04	1,698	1,703	1,665	1,690	405,600	422.50
2011-02-03	1,678	1,690	1,665	1,680	135,800	420
2011-02-02	1,695	1,710	1,669	1,674	320,600	418.50
2011-02-01	1,655	1,695	1,655	1,693	327,100	423.25
2011-01-31	1,645	1,663	1,627	1,643	771,200	410.75
2011-01-28	1,628	1,644	1,607	1,618	1,265,700	404.50
2011-01-27	1,639	1,640	1,628	1,633	300,200	408.25
2011-01-26	1,631	1,648	1,623	1,644	178,500	411
2011-01-25	1,630	1,632	1,620	1,631	133,100	407.75
2011-01-24	1,633	1,634	1,612	1,627	156,200	406.75
2011-01-21	1,658	1,664	1,619	1,620	494,200	405
2011-01-20	1,668	1,683	1,661	1,665	300,200	416.25
2011-01-19	1,662	1,700	1,657	1,693	549,000	423.25
2011-01-18	1,661	1,666	1,652	1,655	171,600	413.75
2011-01-17	1,673	1,686	1,662	1,671	237,300	417.75
2011-01-14	1,694	1,695	1,666	1,672	364,000	418
2011-01-13	1,679	1,710	1,673	1,707	584,000	426.75
2011-01-12	1,644	1,679	1,630	1,678	479,500	419.50
2011-01-11	1,629	1,639	1,621	1,637	246,100	409.25
2011-01-07	1,646	1,653	1,630	1,643	395,100	410.75
2011-01-06	1,633	1,655	1,633	1,654	348,800	413.50
2011-01-05	1,672	1,673	1,632	1,635	476,200	408.75
2011-01-04	1,689	1,690	1,675	1,678	173,100	419.50

分割・併合履歴： [2017-03-29]1株→4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

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]

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]