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
2012-12-28	2,470	2,485	2,464	2,477	90,000	619.25
2012-12-27	2,489	2,493	2,465	2,471	102,700	617.75
2012-12-26	2,521	2,521	2,469	2,488	252,100	622
2012-12-25	2,543	2,552	2,525	2,546	377,900	636.50
2012-12-21	2,510	2,562	2,505	2,532	290,200	633
2012-12-20	2,493	2,513	2,472	2,491	200,800	622.75
2012-12-19	2,465	2,469	2,436	2,458	183,600	614.50
2012-12-18	2,491	2,496	2,461	2,462	155,700	615.50
2012-12-17	2,492	2,496	2,473	2,477	129,800	619.25
2012-12-14	2,470	2,505	2,470	2,483	184,500	620.75
2012-12-13	2,527	2,527	2,474	2,478	178,300	619.50
2012-12-12	2,508	2,539	2,494	2,528	112,800	632
2012-12-11	2,536	2,540	2,493	2,497	136,900	624.25
2012-12-10	2,586	2,594	2,533	2,535	206,900	633.75
2012-12-07	2,529	2,550	2,515	2,536	200,700	634
2012-12-06	2,500	2,524	2,494	2,519	239,700	629.75
2012-12-05	2,475	2,488	2,452	2,464	144,400	616
2012-12-04	2,433	2,454	2,419	2,452	157,000	613
2012-12-03	2,448	2,448	2,408	2,412	91,500	603
2012-11-30	2,440	2,472	2,435	2,448	187,700	612
2012-11-29	2,409	2,427	2,404	2,411	143,600	602.75
2012-11-28	2,425	2,439	2,404	2,409	138,900	602.25
2012-11-27	2,450	2,456	2,415	2,422	235,600	605.50
2012-11-26	2,455	2,477	2,425	2,447	210,200	611.75
2012-11-22	2,445	2,445	2,413	2,436	153,800	609
2012-11-21	2,440	2,440	2,395	2,420	171,600	605
2012-11-20	2,416	2,424	2,398	2,416	134,000	604
2012-11-19	2,393	2,427	2,386	2,424	173,700	606
2012-11-16	2,415	2,416	2,352	2,363	274,700	590.75
2012-11-15	2,411	2,425	2,388	2,412	108,900	603
2012-11-14	2,425	2,425	2,391	2,413	101,600	603.25
2012-11-13	2,403	2,425	2,400	2,410	105,700	602.50
2012-11-12	2,401	2,414	2,387	2,398	91,900	599.50
2012-11-09	2,400	2,429	2,398	2,411	87,600	602.75
2012-11-08	2,390	2,419	2,385	2,396	113,900	599
2012-11-07	2,430	2,458	2,396	2,402	159,800	600.50
2012-11-06	2,471	2,471	2,403	2,414	264,400	603.50
2012-11-05	2,455	2,495	2,440	2,495	126,100	623.75
2012-11-02	2,475	2,489	2,448	2,462	239,300	615.50
2012-11-01	2,522	2,533	2,450	2,467	250,400	616.75
2012-10-31	2,488	2,574	2,470	2,512	408,300	628
2012-10-30	2,614	2,615	2,491	2,498	198,500	624.50
2012-10-29	2,532	2,601	2,517	2,589	201,200	647.25
2012-10-26	2,556	2,561	2,494	2,504	177,700	626
2012-10-25	2,513	2,545	2,496	2,545	144,200	636.25
2012-10-24	2,483	2,524	2,476	2,518	131,400	629.50
2012-10-23	2,535	2,538	2,481	2,482	124,000	620.50
2012-10-22	2,498	2,529	2,496	2,508	93,300	627
2012-10-19	2,470	2,512	2,463	2,502	211,900	625.50
2012-10-18	2,460	2,495	2,439	2,463	204,600	615.75
2012-10-17	2,472	2,502	2,439	2,470	285,100	617.50
2012-10-16	2,375	2,490	2,368	2,461	350,600	615.25
2012-10-15	2,422	2,431	2,369	2,390	303,000	597.50
2012-10-12	2,455	2,480	2,430	2,430	120,100	607.50
2012-10-11	2,452	2,480	2,441	2,464	130,100	616
2012-10-10	2,508	2,523	2,468	2,480	156,700	620
2012-10-09	2,516	2,570	2,492	2,541	223,800	635.25
2012-10-05	2,515	2,531	2,480	2,522	191,000	630.50
2012-10-04	2,499	2,543	2,484	2,535	225,600	633.75
2012-10-03	2,527	2,528	2,467	2,500	244,100	625
2012-10-02	2,542	2,553	2,523	2,544	122,500	636
2012-10-01	2,489	2,545	2,488	2,543	374,400	635.75
2012-09-28	2,517	2,528	2,425	2,460	417,200	615
2012-09-27	2,577	2,577	2,498	2,520	351,600	630
2012-09-26	2,588	2,593	2,548	2,567	118,000	641.75
2012-09-25	2,551	2,580	2,538	2,580	142,600	645
2012-09-24	2,579	2,593	2,539	2,568	180,200	642
2012-09-21	2,520	2,575	2,520	2,564	124,400	641
2012-09-20	2,500	2,563	2,491	2,538	193,300	634.50
2012-09-19	2,550	2,585	2,525	2,531	197,300	632.75
2012-09-18	2,534	2,608	2,519	2,600	382,600	650
2012-09-14	2,649	2,653	2,555	2,560	227,700	640
2012-09-13	2,660	2,682	2,647	2,657	116,800	664.25
2012-09-12	2,670	2,715	2,661	2,684	89,400	671
2012-09-11	2,650	2,692	2,640	2,688	71,900	672
2012-09-10	2,625	2,685	2,598	2,679	179,200	669.75
2012-09-07	2,750	2,757	2,615	2,629	243,900	657.25
2012-09-06	2,695	2,695	2,662	2,674	68,400	668.50
2012-09-05	2,695	2,715	2,689	2,694	42,500	673.50
2012-09-04	2,734	2,753	2,707	2,722	86,000	680.50
2012-09-03	2,742	2,753	2,727	2,738	89,500	684.50
2012-08-31	2,742	2,758	2,731	2,740	93,100	685
2012-08-30	2,684	2,739	2,680	2,730	85,800	682.50
2012-08-29	2,700	2,717	2,696	2,706	70,000	676.50
2012-08-28	2,702	2,709	2,670	2,678	105,700	669.50
2012-08-27	2,745	2,752	2,722	2,722	51,200	680.50
2012-08-24	2,749	2,753	2,725	2,744	69,300	686
2012-08-23	2,711	2,758	2,710	2,751	83,500	687.75
2012-08-22	2,700	2,739	2,694	2,711	91,000	677.75
2012-08-21	2,712	2,758	2,710	2,748	60,200	687
2012-08-20	2,681	2,714	2,671	2,692	38,300	673
2012-08-17	2,696	2,703	2,661	2,680	70,300	670
2012-08-16	2,731	2,741	2,664	2,686	69,900	671.50
2012-08-15	2,708	2,735	2,694	2,718	69,400	679.50
2012-08-14	2,654	2,709	2,633	2,699	89,100	674.75
2012-08-13	2,636	2,659	2,619	2,658	74,100	664.50
2012-08-10	2,619	2,643	2,613	2,635	37,400	658.75
2012-08-09	2,632	2,644	2,597	2,640	90,100	660
2012-08-08	2,659	2,685	2,615	2,624	140,900	656
2012-08-07	2,683	2,691	2,649	2,658	141,200	664.50
2012-08-06	2,665	2,714	2,652	2,709	146,600	677.25
2012-08-03	2,647	2,688	2,617	2,654	129,400	663.50
2012-08-02	2,693	2,714	2,650	2,670	139,200	667.50
2012-08-01	2,550	2,709	2,548	2,693	310,800	673.25
2012-07-31	2,573	2,587	2,460	2,557	360,300	639.25
2012-07-30	2,578	2,605	2,550	2,603	322,600	650.75
2012-07-27	2,601	2,620	2,559	2,577	179,900	644.25
2012-07-26	2,593	2,635	2,559	2,595	269,300	648.75
2012-07-25	2,525	2,594	2,496	2,572	241,300	643
2012-07-24	2,497	2,529	2,464	2,501	149,900	625.25
2012-07-23	2,460	2,508	2,453	2,489	134,400	622.25
2012-07-20	2,509	2,510	2,463	2,467	71,600	616.75
2012-07-19	2,501	2,520	2,470	2,504	144,700	626
2012-07-18	2,510	2,549	2,502	2,510	85,900	627.50
2012-07-17	2,519	2,537	2,490	2,511	84,100	627.75
2012-07-13	2,516	2,541	2,503	2,514	114,100	628.50
2012-07-12	2,550	2,550	2,516	2,538	124,000	634.50
2012-07-11	2,550	2,564	2,526	2,560	180,000	640
2012-07-10	2,495	2,567	2,495	2,551	265,600	637.75
2012-07-09	2,481	2,502	2,469	2,493	182,000	623.25
2012-07-06	2,456	2,496	2,442	2,480	160,900	620
2012-07-05	2,495	2,506	2,444	2,449	130,500	612.25
2012-07-04	2,480	2,508	2,477	2,483	81,100	620.75
2012-07-03	2,429	2,491	2,429	2,486	130,000	621.50
2012-07-02	2,480	2,480	2,411	2,421	133,400	605.25
2012-06-29	2,423	2,473	2,414	2,463	106,700	615.75
2012-06-28	2,402	2,449	2,402	2,408	148,200	602
2012-06-27	2,382	2,408	2,371	2,402	78,000	600.50
2012-06-26	2,390	2,412	2,371	2,380	136,000	595
2012-06-25	2,405	2,411	2,379	2,390	98,700	597.50
2012-06-22	2,383	2,390	2,359	2,380	110,500	595
2012-06-21	2,389	2,396	2,370	2,383	152,400	595.75
2012-06-20	2,376	2,403	2,372	2,391	93,900	597.75
2012-06-19	2,340	2,384	2,340	2,373	120,800	593.25
2012-06-18	2,351	2,385	2,335	2,347	138,000	586.75
2012-06-15	2,280	2,364	2,280	2,352	230,900	588
2012-06-14	2,241	2,275	2,229	2,239	59,000	559.75
2012-06-13	2,233	2,267	2,225	2,254	95,500	563.50
2012-06-12	2,270	2,274	2,227	2,234	98,200	558.50
2012-06-11	2,297	2,299	2,266	2,281	127,100	570.25
2012-06-08	2,300	2,304	2,267	2,300	168,900	575
2012-06-07	2,260	2,311	2,250	2,285	209,300	571.25
2012-06-06	2,222	2,253	2,208	2,215	171,300	553.75
2012-06-05	2,196	2,207	2,181	2,201	171,300	550.25
2012-06-04	2,151	2,212	2,133	2,193	201,400	548.25
2012-06-01	2,120	2,174	2,112	2,170	229,400	542.50
2012-05-31	2,076	2,120	2,054	2,120	241,300	530
2012-05-30	2,110	2,117	2,052	2,093	96,500	523.25
2012-05-29	2,122	2,138	2,104	2,117	72,400	529.25
2012-05-28	2,158	2,179	2,129	2,135	64,800	533.75
2012-05-25	2,112	2,180	2,112	2,149	79,700	537.25
2012-05-24	2,153	2,180	2,104	2,140	152,000	535
2012-05-23	2,178	2,196	2,163	2,169	158,400	542.25
2012-05-22	2,172	2,200	2,143	2,186	206,100	546.50
2012-05-21	2,170	2,229	2,168	2,175	172,500	543.75
2012-05-18	2,230	2,250	2,202	2,210	194,800	552.50
2012-05-17	2,260	2,298	2,259	2,278	169,600	569.50
2012-05-16	2,283	2,299	2,237	2,253	134,700	563.25
2012-05-15	2,257	2,324	2,256	2,291	161,900	572.75
2012-05-14	2,300	2,333	2,280	2,300	176,300	575
2012-05-11	2,421	2,430	2,307	2,329	276,200	582.25
2012-05-10	2,435	2,494	2,425	2,455	282,200	613.75
2012-05-09	2,395	2,442	2,384	2,425	226,900	606.25
2012-05-08	2,388	2,425	2,373	2,417	156,300	604.25
2012-05-07	2,384	2,415	2,367	2,400	244,400	600
2012-05-02	2,428	2,496	2,412	2,432	255,700	608
2012-05-01	2,409	2,449	2,390	2,397	193,400	599.25
2012-04-27	2,479	2,479	2,412	2,435	113,700	608.75
2012-04-26	2,496	2,496	2,445	2,469	117,500	617.25
2012-04-25	2,444	2,483	2,437	2,480	159,300	620
2012-04-24	2,413	2,430	2,375	2,412	124,800	603
2012-04-23	2,445	2,470	2,426	2,428	185,400	607
2012-04-20	2,448	2,480	2,446	2,478	125,300	619.50
2012-04-19	2,434	2,442	2,428	2,435	64,800	608.75
2012-04-18	2,439	2,467	2,424	2,467	97,700	616.75
2012-04-17	2,435	2,451	2,407	2,439	118,100	609.75
2012-04-16	2,380	2,425	2,379	2,417	116,200	604.25
2012-04-13	2,355	2,421	2,355	2,413	112,100	603.25
2012-04-12	2,380	2,380	2,351	2,369	80,500	592.25
2012-04-11	2,338	2,380	2,329	2,372	80,900	593
2012-04-10	2,334	2,374	2,328	2,360	112,500	590
2012-04-09	2,301	2,346	2,301	2,334	71,600	583.50
2012-04-06	2,342	2,354	2,316	2,347	130,300	586.75
2012-04-05	2,347	2,378	2,346	2,359	136,100	589.75
2012-04-04	2,386	2,386	2,324	2,353	278,700	588.25
2012-04-03	2,425	2,430	2,380	2,385	169,200	596.25
2012-04-02	2,453	2,477	2,403	2,424	284,700	606
2012-03-30	2,354	2,475	2,354	2,470	403,500	617.50
2012-03-29	2,300	2,315	2,269	2,313	150,300	578.25
2012-03-28	2,268	2,302	2,232	2,300	176,100	575
2012-03-27	2,266	2,292	2,246	2,287	95,300	571.75
2012-03-26	2,255	2,261	2,240	2,253	79,100	563.25
2012-03-23	2,236	2,268	2,229	2,255	83,000	563.75
2012-03-22	2,229	2,258	2,218	2,252	113,200	563
2012-03-21	2,215	2,229	2,201	2,219	110,800	554.75
2012-03-19	2,181	2,217	2,179	2,203	95,800	550.75
2012-03-16	2,189	2,196	2,183	2,189	112,700	547.25
2012-03-15	2,169	2,196	2,160	2,163	131,500	540.75
2012-03-14	2,199	2,199	2,169	2,179	156,400	544.75
2012-03-13	2,187	2,193	2,162	2,172	117,200	543
2012-03-12	2,214	2,216	2,178	2,187	104,000	546.75
2012-03-09	2,244	2,244	2,205	2,214	132,900	553.50
2012-03-08	2,207	2,219	2,197	2,216	70,900	554
2012-03-07	2,186	2,219	2,173	2,219	138,500	554.75
2012-03-06	2,150	2,210	2,149	2,197	169,600	549.25
2012-03-05	2,135	2,165	2,130	2,149	81,200	537.25
2012-03-02	2,120	2,150	2,107	2,136	167,300	534
2012-03-01	2,101	2,114	2,086	2,101	99,200	525.25
2012-02-29	2,085	2,118	2,071	2,114	169,600	528.50
2012-02-28	2,043	2,072	2,043	2,063	96,900	515.75
2012-02-27	2,089	2,089	2,055	2,070	143,100	517.50
2012-02-24	2,050	2,075	2,048	2,074	124,000	518.50
2012-02-23	2,026	2,050	2,021	2,047	126,300	511.75
2012-02-22	2,031	2,055	2,006	2,020	164,600	505
2012-02-21	2,011	2,030	2,011	2,029	97,500	507.25
2012-02-20	2,015	2,025	2,010	2,015	132,600	503.75
2012-02-17	1,979	2,010	1,964	2,009	183,700	502.25
2012-02-16	1,979	1,980	1,951	1,970	301,000	492.50
2012-02-15	2,065	2,065	1,993	1,995	342,400	498.75
2012-02-14	2,061	2,083	2,042	2,081	111,900	520.25
2012-02-13	2,060	2,073	2,040	2,045	55,800	511.25
2012-02-10	2,057	2,057	2,031	2,047	64,700	511.75
2012-02-09	2,036	2,043	2,031	2,039	87,800	509.75
2012-02-08	2,040	2,048	2,036	2,048	38,100	512
2012-02-07	2,052	2,063	2,049	2,050	29,900	512.50
2012-02-06	2,068	2,076	2,038	2,051	64,500	512.75
2012-02-03	2,048	2,067	2,048	2,052	48,600	513
2012-02-02	2,035	2,057	2,035	2,036	41,000	509
2012-02-01	2,034	2,060	2,031	2,047	45,400	511.75
2012-01-31	2,078	2,080	2,051	2,057	85,200	514.25
2012-01-30	2,064	2,078	2,042	2,057	97,500	514.25
2012-01-27	2,009	2,040	1,994	2,033	73,900	508.25
2012-01-26	2,000	2,005	1,990	1,997	107,300	499.25
2012-01-25	1,998	2,007	1,989	2,004	77,500	501
2012-01-24	2,008	2,008	1,972	1,989	154,100	497.25
2012-01-23	2,000	2,004	1,966	1,980	162,800	495
2012-01-20	2,011	2,022	1,950	1,962	355,400	490.50
2012-01-19	2,047	2,060	2,004	2,010	137,800	502.50
2012-01-18	2,050	2,083	2,038	2,066	88,400	516.50
2012-01-17	2,010	2,062	2,010	2,056	87,300	514
2012-01-16	2,051	2,055	2,018	2,045	76,600	511.25
2012-01-13	2,060	2,090	2,060	2,074	110,500	518.50
2012-01-12	2,092	2,092	2,064	2,067	54,900	516.75
2012-01-11	2,104	2,111	2,074	2,092	179,200	523
2012-01-10	2,132	2,155	2,103	2,104	161,400	526
2012-01-06	2,086	2,132	2,079	2,122	146,800	530.50
2012-01-05	2,075	2,094	2,075	2,087	66,500	521.75
2012-01-04	2,076	2,093	2,071	2,081	230,600	520.25

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 [2012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 [2012年度]