4927 (株)ポーラ・オルビスホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,8353,8503,6903,755212,300938.75
2013-12-273,8703,8803,8253,83090,500957.50
2013-12-263,8503,8753,7603,870242,200967.50
2013-12-253,8953,9453,8503,870387,100967.50
2013-12-243,8653,8953,8403,880261,200970
2013-12-203,7903,8503,7653,850213,900962.50
2013-12-193,7503,7853,7353,785172,200946.25
2013-12-183,7153,7453,7153,745123,000936.25
2013-12-173,7403,7403,7153,740100,900935
2013-12-163,7453,7603,7103,720100,400930
2013-12-133,7503,7703,7003,730183,800932.50
2013-12-123,7203,7553,7003,73573,300933.75
2013-12-113,7453,7653,7103,72070,300930
2013-12-103,7403,7653,7353,76063,100940
2013-12-093,7353,7553,7253,75090,500937.50
2013-12-063,6853,7403,6853,71075,400927.50
2013-12-053,6953,7203,6803,685143,900921.25
2013-12-043,6803,7603,6653,710110,300927.50
2013-12-033,7103,7203,6903,70094,800925
2013-12-023,7153,7453,7003,730143,200932.50
2013-11-293,7253,7353,6803,71098,400927.50
2013-11-283,6953,7503,6953,750117,600937.50
2013-11-273,6903,6903,6603,68073,300920
2013-11-263,6653,7003,6653,690106,100922.50
2013-11-253,6753,6903,6553,68583,900921.25
2013-11-223,6503,6653,6203,645112,000911.25
2013-11-213,5853,6603,5703,650146,300912.50
2013-11-203,5703,6253,5403,590175,100897.50
2013-11-193,4403,4853,4403,46568,700866.25
2013-11-183,4853,4903,4503,465104,200866.25
2013-11-153,4403,4903,4353,475109,200868.75
2013-11-143,4253,4403,3903,435144,300858.75
2013-11-133,4303,4353,3753,39027,400847.50
2013-11-123,3553,4053,3353,40084,400850
2013-11-113,3903,3903,3303,36056,900840
2013-11-083,3703,3803,3403,35066,400837.50
2013-11-073,4203,4203,3803,39578,100848.75
2013-11-063,4403,4453,3553,415132,200853.75
2013-11-053,3953,4503,3603,435197,500858.75
2013-11-013,3153,3553,3053,330156,800832.50
2013-10-313,3603,3953,3153,325197,400831.25
2013-10-303,3903,4253,3553,355170,800838.75
2013-10-293,4053,4203,3303,400162,300850
2013-10-283,4403,4553,4103,42047,900855
2013-10-253,4753,4753,4003,40556,600851.25
2013-10-243,4503,4853,4353,48049,900870
2013-10-233,5153,5403,4603,46049,400865
2013-10-223,5003,5303,4853,51078,100877.50
2013-10-213,5253,5403,4803,495176,000873.75
2013-10-183,5253,5303,4953,50065,900875
2013-10-173,5653,5853,5303,55044,700887.50
2013-10-163,5203,5653,5103,52079,400880
2013-10-153,5253,5353,5053,52077,200880
2013-10-113,5353,5903,5203,555120,800888.75
2013-10-103,4553,4903,4553,48046,800870
2013-10-093,4153,4453,3903,44538,900861.25
2013-10-083,4753,4753,4253,45044,100862.50
2013-10-073,5003,5203,4703,48590,700871.25
2013-10-043,5303,5453,4903,49571,000873.75
2013-10-033,5203,5703,5203,53571,300883.75
2013-10-023,5553,5553,5053,530109,000882.50
2013-10-013,5453,5803,5203,570116,300892.50
2013-09-303,5003,5503,4953,520107,300880
2013-09-273,5453,5953,5203,565124,200891.25
2013-09-263,5203,5453,4803,540119,800885
2013-09-253,5003,5403,4603,470159,200867.50
2013-09-243,5303,5553,4953,505100,600876.25
2013-09-203,5453,5853,5353,57092,400892.50
2013-09-193,5003,5603,4453,560222,100890
2013-09-183,3503,3953,3453,38580,900846.25
2013-09-173,3253,3353,2953,32574,000831.25
2013-09-133,3353,3403,3103,325113,700831.25
2013-09-123,3053,3353,3003,335127,200833.75
2013-09-113,2853,3153,2653,30577,600826.25
2013-09-103,2803,3003,2203,285104,100821.25
2013-09-093,3003,3103,2503,28594,300821.25
2013-09-063,2753,2953,1853,230152,100807.50
2013-09-053,1653,2653,1503,245261,300811.25
2013-09-043,1353,1703,1103,16095,600790
2013-09-033,1903,1903,1303,180101,000795
2013-09-023,0953,1603,0953,14080,500785
2013-08-303,1903,1903,0503,095145,000773.75
2013-08-293,2253,2353,1803,19084,700797.50
2013-08-283,2403,2703,2003,225127,700806.25
2013-08-273,2553,2753,2203,240107,200810
2013-08-263,2903,3003,2353,265115,100816.25
2013-08-233,3053,3053,2603,285113,800821.25
2013-08-223,3203,3353,2903,30091,200825
2013-08-213,3103,3703,3103,34596,500836.25
2013-08-203,3303,3503,3003,30063,600825
2013-08-193,3503,3753,3253,36563,200841.25
2013-08-163,3603,3853,3503,38577,600846.25
2013-08-153,4303,4603,4003,420102,100855
2013-08-143,5153,5303,4503,480108,000870
2013-08-133,3803,4603,3553,450151,300862.50
2013-08-123,3353,3453,3003,33094,500832.50
2013-08-093,3803,3903,3253,365124,100841.25
2013-08-083,4253,4403,3403,355177,800838.75
2013-08-073,5103,5303,4403,445176,000861.25
2013-08-063,6103,6253,5303,565202,600891.25
2013-08-053,6503,6503,5953,610118,600902.50
2013-08-023,5353,7103,5053,690180,500922.50
2013-08-013,4303,5153,4253,515130,200878.75
2013-07-313,4303,4803,3853,430206,500857.50
2013-07-303,3103,4353,3103,425419,100856.25
2013-07-293,3103,3653,2203,240166,200810
2013-07-263,4003,4153,3153,350144,900837.50
2013-07-253,4103,4253,3753,385121,700846.25
2013-07-243,4153,4153,3753,38581,800846.25
2013-07-233,3853,4153,3703,41550,200853.75
2013-07-223,4053,4153,3753,40589,000851.25
2013-07-193,3603,3803,3403,360146,400840
2013-07-183,3253,3753,3253,35559,600838.75
2013-07-173,3553,3653,3153,35080,300837.50
2013-07-163,4103,4203,3203,345118,600836.25
2013-07-123,4253,4303,3653,405136,100851.25
2013-07-113,3553,4403,3453,390138,400847.50
2013-07-103,3353,3453,3153,34076,100835
2013-07-093,3203,3353,2853,30572,700826.25
2013-07-083,3153,3303,2703,275123,200818.75
2013-07-053,3703,3703,2903,31076,500827.50
2013-07-043,3553,3553,3053,31566,500828.75
2013-07-033,4003,4003,3153,35073,400837.50
2013-07-023,3753,3953,3553,39575,000848.75
2013-07-013,3753,3903,3403,38587,700846.25
2013-06-283,3253,3653,2953,355167,800838.75
2013-06-273,2553,3053,2053,300172,800825
2013-06-263,3803,3803,1903,250156,200812.50
2013-06-253,3503,3603,2853,34065,000835
2013-06-243,3703,3953,3203,33046,800832.50
2013-06-213,2453,3653,2053,355152,900838.75
2013-06-203,3803,3803,3053,33580,700833.75
2013-06-193,3853,4103,3353,38557,500846.25
2013-06-183,3903,3953,3003,320111,900830
2013-06-173,2003,3603,2003,350151,400837.50
2013-06-143,2003,2203,1503,175155,500793.75
2013-06-133,1653,2003,1003,110122,900777.50
2013-06-123,2003,2353,1703,22579,000806.25
2013-06-113,2803,2903,2153,26077,800815
2013-06-103,1753,3003,1703,280100,600820
2013-06-073,0503,1403,0403,110118,600777.50
2013-06-063,1803,1953,0903,120158,400780
2013-06-053,1603,3053,1603,175115,600793.75
2013-06-043,0703,1703,0553,15574,000788.75
2013-06-033,1853,1853,1103,130108,300782.50
2013-05-313,2553,3003,1603,190171,900797.50
2013-05-303,3353,3603,2403,255118,200813.75
2013-05-293,4003,4503,3803,380132,700845
2013-05-283,3803,4103,3503,390110,100847.50
2013-05-273,4503,4753,3503,410128,000852.50
2013-05-243,3453,4403,3053,385155,700846.25
2013-05-233,5203,5403,3353,345173,000836.25
2013-05-223,6003,6053,5253,53090,200882.50
2013-05-213,6353,6603,5603,57095,200892.50
2013-05-203,7003,7203,6303,63567,400908.75
2013-05-173,6503,7303,6453,70067,200925
2013-05-163,6753,7153,5603,630127,100907.50
2013-05-153,7353,7603,6753,695113,200923.75
2013-05-143,7503,7653,7003,735135,100933.75
2013-05-133,7503,7703,6553,670165,300917.50
2013-05-103,6953,7953,6853,740184,000935
2013-05-093,6903,7103,6353,645142,400911.25
2013-05-083,7553,7853,6753,690243,100922.50
2013-05-073,5103,7103,5103,710236,100927.50
2013-05-023,3603,4703,3403,470126,300867.50
2013-05-013,4353,4353,3403,360103,000840
2013-04-303,3553,4653,3453,450176,700862.50
2013-04-263,4353,4553,3203,360223,100840
2013-04-253,3903,4703,3903,460124,200865
2013-04-243,4103,4203,3753,420140,000855
2013-04-233,3953,4053,3303,405136,800851.25
2013-04-223,3003,4253,2703,420211,600855
2013-04-193,2053,2653,1853,23078,900807.50
2013-04-183,2303,2553,1903,205156,800801.25
2013-04-173,2453,2853,2103,22097,500805
2013-04-163,2103,2553,1953,23095,700807.50
2013-04-153,2603,2803,2253,23061,900807.50
2013-04-123,3153,3153,2353,260126,900815
2013-04-113,3253,3603,2853,310140,400827.50
2013-04-103,2403,2953,2203,275178,800818.75
2013-04-093,2003,2203,1603,205179,900801.25
2013-04-083,2053,2653,1353,175211,400793.75
2013-04-053,1003,1953,0753,170324,300792.50
2013-04-042,9553,0752,9023,060226,700765
2013-04-032,8792,9802,8752,969117,900742.25
2013-04-022,8562,8982,7622,878195,100719.50
2013-04-013,0003,0102,8512,855110,900713.75
2013-03-293,0103,0152,9602,98973,200747.25
2013-03-283,0253,0502,9903,000100,200750
2013-03-272,9733,0652,9733,055193,200763.75
2013-03-262,9603,0152,9552,999196,700749.75
2013-03-252,9732,9962,9622,97671,200744
2013-03-223,0003,0252,9692,969107,900742.25
2013-03-212,9713,0302,9383,020271,900755
2013-03-192,9212,9382,9122,913128,100728.25
2013-03-182,9572,9702,9052,909173,900727.25
2013-03-152,9953,0152,9612,977332,400744.25
2013-03-142,9752,9852,9462,977122,500744.25
2013-03-132,9852,9942,9572,974145,000743.50
2013-03-123,0103,0202,9872,994141,200748.50
2013-03-113,0053,0402,9873,000169,500750
2013-03-082,9913,0152,9682,993254,600748.25
2013-03-073,0603,0602,9802,982372,000745.50
2013-03-062,9293,1552,9293,085324,000771.25
2013-03-052,9422,9692,9092,911120,600727.75
2013-03-042,9122,9392,9032,929147,200732.25
2013-03-012,8412,9072,8412,899137,300724.75
2013-02-282,8632,8762,8352,844213,900711
2013-02-272,8952,9052,8362,877262,400719.25
2013-02-262,8332,9422,8262,883390,600720.75
2013-02-252,8032,8412,7882,832147,900708
2013-02-222,7802,8462,7802,828233,300707
2013-02-212,8092,8352,7852,801172,500700.25
2013-02-202,7943,0002,7922,839411,000709.75
2013-02-192,7332,7902,7302,775128,300693.75
2013-02-182,7252,7772,7052,741162,400685.25
2013-02-152,7722,7822,6412,735410,400683.75
2013-02-142,8402,8962,7952,800264,100700
2013-02-132,8872,9112,8752,896145,800724
2013-02-122,8912,9172,8832,886195,300721.50
2013-02-082,9102,9112,8672,875145,900718.75
2013-02-072,8622,9142,8572,909139,900727.25
2013-02-062,8942,8992,8412,861204,300715.25
2013-02-052,7912,9302,7902,865196,100716.25
2013-02-042,8192,8202,7802,790115,900697.50
2013-02-012,7902,8342,7722,816147,000704
2013-01-312,8002,8002,7632,783169,100695.75
2013-01-302,7672,7992,7542,791198,800697.75
2013-01-292,7542,7652,7262,743114,300685.75
2013-01-282,7532,7572,7232,73093,600682.50
2013-01-252,7102,7492,7082,727225,600681.75
2013-01-242,6872,7092,6502,680295,500670
2013-01-232,6712,7542,6542,717583,600679.25
2013-01-222,6202,6642,6122,638229,500659.50
2013-01-212,6152,7362,6022,610532,700652.50
2013-01-182,5492,5752,5162,571257,500642.75
2013-01-172,4702,5402,4272,525287,500631.25
2013-01-162,5072,5162,4742,476207,700619
2013-01-152,5222,5252,4902,513166,800628.25
2013-01-112,5102,5202,5002,506136,600626.50
2013-01-102,5202,5372,5002,517161,900629.25
2013-01-092,5322,5502,5112,524143,000631
2013-01-082,5152,5522,5052,525162,000631.25
2013-01-072,4792,5152,4762,504101,100626
2013-01-042,5082,5152,4652,485137,800621.25

分割・併合履歴 : [2017-03-29]1株→4株