4927 (株)ポーラ・オルビスホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,4702,4852,4642,47790,000619.25
2012-12-272,4892,4932,4652,471102,700617.75
2012-12-262,5212,5212,4692,488252,100622
2012-12-252,5432,5522,5252,546377,900636.50
2012-12-212,5102,5622,5052,532290,200633
2012-12-202,4932,5132,4722,491200,800622.75
2012-12-192,4652,4692,4362,458183,600614.50
2012-12-182,4912,4962,4612,462155,700615.50
2012-12-172,4922,4962,4732,477129,800619.25
2012-12-142,4702,5052,4702,483184,500620.75
2012-12-132,5272,5272,4742,478178,300619.50
2012-12-122,5082,5392,4942,528112,800632
2012-12-112,5362,5402,4932,497136,900624.25
2012-12-102,5862,5942,5332,535206,900633.75
2012-12-072,5292,5502,5152,536200,700634
2012-12-062,5002,5242,4942,519239,700629.75
2012-12-052,4752,4882,4522,464144,400616
2012-12-042,4332,4542,4192,452157,000613
2012-12-032,4482,4482,4082,41291,500603
2012-11-302,4402,4722,4352,448187,700612
2012-11-292,4092,4272,4042,411143,600602.75
2012-11-282,4252,4392,4042,409138,900602.25
2012-11-272,4502,4562,4152,422235,600605.50
2012-11-262,4552,4772,4252,447210,200611.75
2012-11-222,4452,4452,4132,436153,800609
2012-11-212,4402,4402,3952,420171,600605
2012-11-202,4162,4242,3982,416134,000604
2012-11-192,3932,4272,3862,424173,700606
2012-11-162,4152,4162,3522,363274,700590.75
2012-11-152,4112,4252,3882,412108,900603
2012-11-142,4252,4252,3912,413101,600603.25
2012-11-132,4032,4252,4002,410105,700602.50
2012-11-122,4012,4142,3872,39891,900599.50
2012-11-092,4002,4292,3982,41187,600602.75
2012-11-082,3902,4192,3852,396113,900599
2012-11-072,4302,4582,3962,402159,800600.50
2012-11-062,4712,4712,4032,414264,400603.50
2012-11-052,4552,4952,4402,495126,100623.75
2012-11-022,4752,4892,4482,462239,300615.50
2012-11-012,5222,5332,4502,467250,400616.75
2012-10-312,4882,5742,4702,512408,300628
2012-10-302,6142,6152,4912,498198,500624.50
2012-10-292,5322,6012,5172,589201,200647.25
2012-10-262,5562,5612,4942,504177,700626
2012-10-252,5132,5452,4962,545144,200636.25
2012-10-242,4832,5242,4762,518131,400629.50
2012-10-232,5352,5382,4812,482124,000620.50
2012-10-222,4982,5292,4962,50893,300627
2012-10-192,4702,5122,4632,502211,900625.50
2012-10-182,4602,4952,4392,463204,600615.75
2012-10-172,4722,5022,4392,470285,100617.50
2012-10-162,3752,4902,3682,461350,600615.25
2012-10-152,4222,4312,3692,390303,000597.50
2012-10-122,4552,4802,4302,430120,100607.50
2012-10-112,4522,4802,4412,464130,100616
2012-10-102,5082,5232,4682,480156,700620
2012-10-092,5162,5702,4922,541223,800635.25
2012-10-052,5152,5312,4802,522191,000630.50
2012-10-042,4992,5432,4842,535225,600633.75
2012-10-032,5272,5282,4672,500244,100625
2012-10-022,5422,5532,5232,544122,500636
2012-10-012,4892,5452,4882,543374,400635.75
2012-09-282,5172,5282,4252,460417,200615
2012-09-272,5772,5772,4982,520351,600630
2012-09-262,5882,5932,5482,567118,000641.75
2012-09-252,5512,5802,5382,580142,600645
2012-09-242,5792,5932,5392,568180,200642
2012-09-212,5202,5752,5202,564124,400641
2012-09-202,5002,5632,4912,538193,300634.50
2012-09-192,5502,5852,5252,531197,300632.75
2012-09-182,5342,6082,5192,600382,600650
2012-09-142,6492,6532,5552,560227,700640
2012-09-132,6602,6822,6472,657116,800664.25
2012-09-122,6702,7152,6612,68489,400671
2012-09-112,6502,6922,6402,68871,900672
2012-09-102,6252,6852,5982,679179,200669.75
2012-09-072,7502,7572,6152,629243,900657.25
2012-09-062,6952,6952,6622,67468,400668.50
2012-09-052,6952,7152,6892,69442,500673.50
2012-09-042,7342,7532,7072,72286,000680.50
2012-09-032,7422,7532,7272,73889,500684.50
2012-08-312,7422,7582,7312,74093,100685
2012-08-302,6842,7392,6802,73085,800682.50
2012-08-292,7002,7172,6962,70670,000676.50
2012-08-282,7022,7092,6702,678105,700669.50
2012-08-272,7452,7522,7222,72251,200680.50
2012-08-242,7492,7532,7252,74469,300686
2012-08-232,7112,7582,7102,75183,500687.75
2012-08-222,7002,7392,6942,71191,000677.75
2012-08-212,7122,7582,7102,74860,200687
2012-08-202,6812,7142,6712,69238,300673
2012-08-172,6962,7032,6612,68070,300670
2012-08-162,7312,7412,6642,68669,900671.50
2012-08-152,7082,7352,6942,71869,400679.50
2012-08-142,6542,7092,6332,69989,100674.75
2012-08-132,6362,6592,6192,65874,100664.50
2012-08-102,6192,6432,6132,63537,400658.75
2012-08-092,6322,6442,5972,64090,100660
2012-08-082,6592,6852,6152,624140,900656
2012-08-072,6832,6912,6492,658141,200664.50
2012-08-062,6652,7142,6522,709146,600677.25
2012-08-032,6472,6882,6172,654129,400663.50
2012-08-022,6932,7142,6502,670139,200667.50
2012-08-012,5502,7092,5482,693310,800673.25
2012-07-312,5732,5872,4602,557360,300639.25
2012-07-302,5782,6052,5502,603322,600650.75
2012-07-272,6012,6202,5592,577179,900644.25
2012-07-262,5932,6352,5592,595269,300648.75
2012-07-252,5252,5942,4962,572241,300643
2012-07-242,4972,5292,4642,501149,900625.25
2012-07-232,4602,5082,4532,489134,400622.25
2012-07-202,5092,5102,4632,46771,600616.75
2012-07-192,5012,5202,4702,504144,700626
2012-07-182,5102,5492,5022,51085,900627.50
2012-07-172,5192,5372,4902,51184,100627.75
2012-07-132,5162,5412,5032,514114,100628.50
2012-07-122,5502,5502,5162,538124,000634.50
2012-07-112,5502,5642,5262,560180,000640
2012-07-102,4952,5672,4952,551265,600637.75
2012-07-092,4812,5022,4692,493182,000623.25
2012-07-062,4562,4962,4422,480160,900620
2012-07-052,4952,5062,4442,449130,500612.25
2012-07-042,4802,5082,4772,48381,100620.75
2012-07-032,4292,4912,4292,486130,000621.50
2012-07-022,4802,4802,4112,421133,400605.25
2012-06-292,4232,4732,4142,463106,700615.75
2012-06-282,4022,4492,4022,408148,200602
2012-06-272,3822,4082,3712,40278,000600.50
2012-06-262,3902,4122,3712,380136,000595
2012-06-252,4052,4112,3792,39098,700597.50
2012-06-222,3832,3902,3592,380110,500595
2012-06-212,3892,3962,3702,383152,400595.75
2012-06-202,3762,4032,3722,39193,900597.75
2012-06-192,3402,3842,3402,373120,800593.25
2012-06-182,3512,3852,3352,347138,000586.75
2012-06-152,2802,3642,2802,352230,900588
2012-06-142,2412,2752,2292,23959,000559.75
2012-06-132,2332,2672,2252,25495,500563.50
2012-06-122,2702,2742,2272,23498,200558.50
2012-06-112,2972,2992,2662,281127,100570.25
2012-06-082,3002,3042,2672,300168,900575
2012-06-072,2602,3112,2502,285209,300571.25
2012-06-062,2222,2532,2082,215171,300553.75
2012-06-052,1962,2072,1812,201171,300550.25
2012-06-042,1512,2122,1332,193201,400548.25
2012-06-012,1202,1742,1122,170229,400542.50
2012-05-312,0762,1202,0542,120241,300530
2012-05-302,1102,1172,0522,09396,500523.25
2012-05-292,1222,1382,1042,11772,400529.25
2012-05-282,1582,1792,1292,13564,800533.75
2012-05-252,1122,1802,1122,14979,700537.25
2012-05-242,1532,1802,1042,140152,000535
2012-05-232,1782,1962,1632,169158,400542.25
2012-05-222,1722,2002,1432,186206,100546.50
2012-05-212,1702,2292,1682,175172,500543.75
2012-05-182,2302,2502,2022,210194,800552.50
2012-05-172,2602,2982,2592,278169,600569.50
2012-05-162,2832,2992,2372,253134,700563.25
2012-05-152,2572,3242,2562,291161,900572.75
2012-05-142,3002,3332,2802,300176,300575
2012-05-112,4212,4302,3072,329276,200582.25
2012-05-102,4352,4942,4252,455282,200613.75
2012-05-092,3952,4422,3842,425226,900606.25
2012-05-082,3882,4252,3732,417156,300604.25
2012-05-072,3842,4152,3672,400244,400600
2012-05-022,4282,4962,4122,432255,700608
2012-05-012,4092,4492,3902,397193,400599.25
2012-04-272,4792,4792,4122,435113,700608.75
2012-04-262,4962,4962,4452,469117,500617.25
2012-04-252,4442,4832,4372,480159,300620
2012-04-242,4132,4302,3752,412124,800603
2012-04-232,4452,4702,4262,428185,400607
2012-04-202,4482,4802,4462,478125,300619.50
2012-04-192,4342,4422,4282,43564,800608.75
2012-04-182,4392,4672,4242,46797,700616.75
2012-04-172,4352,4512,4072,439118,100609.75
2012-04-162,3802,4252,3792,417116,200604.25
2012-04-132,3552,4212,3552,413112,100603.25
2012-04-122,3802,3802,3512,36980,500592.25
2012-04-112,3382,3802,3292,37280,900593
2012-04-102,3342,3742,3282,360112,500590
2012-04-092,3012,3462,3012,33471,600583.50
2012-04-062,3422,3542,3162,347130,300586.75
2012-04-052,3472,3782,3462,359136,100589.75
2012-04-042,3862,3862,3242,353278,700588.25
2012-04-032,4252,4302,3802,385169,200596.25
2012-04-022,4532,4772,4032,424284,700606
2012-03-302,3542,4752,3542,470403,500617.50
2012-03-292,3002,3152,2692,313150,300578.25
2012-03-282,2682,3022,2322,300176,100575
2012-03-272,2662,2922,2462,28795,300571.75
2012-03-262,2552,2612,2402,25379,100563.25
2012-03-232,2362,2682,2292,25583,000563.75
2012-03-222,2292,2582,2182,252113,200563
2012-03-212,2152,2292,2012,219110,800554.75
2012-03-192,1812,2172,1792,20395,800550.75
2012-03-162,1892,1962,1832,189112,700547.25
2012-03-152,1692,1962,1602,163131,500540.75
2012-03-142,1992,1992,1692,179156,400544.75
2012-03-132,1872,1932,1622,172117,200543
2012-03-122,2142,2162,1782,187104,000546.75
2012-03-092,2442,2442,2052,214132,900553.50
2012-03-082,2072,2192,1972,21670,900554
2012-03-072,1862,2192,1732,219138,500554.75
2012-03-062,1502,2102,1492,197169,600549.25
2012-03-052,1352,1652,1302,14981,200537.25
2012-03-022,1202,1502,1072,136167,300534
2012-03-012,1012,1142,0862,10199,200525.25
2012-02-292,0852,1182,0712,114169,600528.50
2012-02-282,0432,0722,0432,06396,900515.75
2012-02-272,0892,0892,0552,070143,100517.50
2012-02-242,0502,0752,0482,074124,000518.50
2012-02-232,0262,0502,0212,047126,300511.75
2012-02-222,0312,0552,0062,020164,600505
2012-02-212,0112,0302,0112,02997,500507.25
2012-02-202,0152,0252,0102,015132,600503.75
2012-02-171,9792,0101,9642,009183,700502.25
2012-02-161,9791,9801,9511,970301,000492.50
2012-02-152,0652,0651,9931,995342,400498.75
2012-02-142,0612,0832,0422,081111,900520.25
2012-02-132,0602,0732,0402,04555,800511.25
2012-02-102,0572,0572,0312,04764,700511.75
2012-02-092,0362,0432,0312,03987,800509.75
2012-02-082,0402,0482,0362,04838,100512
2012-02-072,0522,0632,0492,05029,900512.50
2012-02-062,0682,0762,0382,05164,500512.75
2012-02-032,0482,0672,0482,05248,600513
2012-02-022,0352,0572,0352,03641,000509
2012-02-012,0342,0602,0312,04745,400511.75
2012-01-312,0782,0802,0512,05785,200514.25
2012-01-302,0642,0782,0422,05797,500514.25
2012-01-272,0092,0401,9942,03373,900508.25
2012-01-262,0002,0051,9901,997107,300499.25
2012-01-251,9982,0071,9892,00477,500501
2012-01-242,0082,0081,9721,989154,100497.25
2012-01-232,0002,0041,9661,980162,800495
2012-01-202,0112,0221,9501,962355,400490.50
2012-01-192,0472,0602,0042,010137,800502.50
2012-01-182,0502,0832,0382,06688,400516.50
2012-01-172,0102,0622,0102,05687,300514
2012-01-162,0512,0552,0182,04576,600511.25
2012-01-132,0602,0902,0602,074110,500518.50
2012-01-122,0922,0922,0642,06754,900516.75
2012-01-112,1042,1112,0742,092179,200523
2012-01-102,1322,1552,1032,104161,400526
2012-01-062,0862,1322,0792,122146,800530.50
2012-01-052,0752,0942,0752,08766,500521.75
2012-01-042,0762,0932,0712,081230,600520.25

分割・併合履歴 : [2017-03-29]1株→4株