4927 (株)ポーラ・オルビスホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,550	9,700	9,500	9,650	275,600	2,412.50
2016-12-29	9,480	9,580	9,430	9,550	225,300	2,387.50
2016-12-28	9,520	9,600	9,450	9,550	244,900	2,387.50
2016-12-27	9,770	9,840	9,660	9,690	337,000	2,422.50
2016-12-26	9,660	9,810	9,640	9,760	254,400	2,440
2016-12-22	9,500	9,630	9,470	9,630	326,700	2,407.50
2016-12-21	9,600	9,680	9,510	9,520	342,500	2,380
2016-12-20	9,470	9,660	9,470	9,630	413,600	2,407.50
2016-12-19	9,150	9,560	9,150	9,520	585,200	2,380
2016-12-16	8,980	9,110	8,920	9,070	550,300	2,267.50
2016-12-15	8,880	8,970	8,860	8,910	178,300	2,227.50
2016-12-14	8,880	8,910	8,810	8,890	220,300	2,222.50
2016-12-13	8,810	8,980	8,800	8,930	311,200	2,232.50
2016-12-12	8,630	8,820	8,570	8,790	448,600	2,197.50
2016-12-09	8,470	8,590	8,430	8,560	216,400	2,140
2016-12-08	8,510	8,640	8,510	8,550	360,800	2,137.50
2016-12-07	8,620	8,680	8,510	8,600	350,400	2,150
2016-12-06	8,800	8,810	8,680	8,740	186,800	2,185
2016-12-05	8,700	8,800	8,680	8,720	230,000	2,180
2016-12-02	8,790	8,790	8,630	8,680	277,800	2,170
2016-12-01	8,920	8,940	8,740	8,810	324,500	2,202.50
2016-11-30	8,980	8,980	8,820	8,870	391,000	2,217.50
2016-11-29	8,950	9,030	8,930	8,970	476,400	2,242.50
2016-11-28	8,890	9,000	8,870	8,920	310,200	2,230
2016-11-25	8,840	8,860	8,720	8,860	346,200	2,215
2016-11-24	8,700	8,900	8,640	8,850	451,800	2,212.50
2016-11-22	8,590	8,650	8,500	8,590	357,400	2,147.50
2016-11-21	8,350	8,720	8,330	8,610	636,700	2,152.50
2016-11-18	8,550	8,640	8,130	8,310	705,500	2,077.50
2016-11-17	7,800	8,030	7,800	7,950	344,700	1,987.50
2016-11-16	7,780	7,870	7,670	7,860	450,300	1,965
2016-11-15	7,650	7,730	7,510	7,730	277,000	1,932.50
2016-11-14	7,660	7,700	7,560	7,630	369,100	1,907.50
2016-11-11	7,920	7,930	7,570	7,610	409,800	1,902.50
2016-11-10	8,070	8,100	7,920	7,960	360,000	1,990
2016-11-09	7,960	8,050	7,720	7,860	484,400	1,965
2016-11-08	8,020	8,030	7,910	7,940	196,100	1,985
2016-11-07	8,060	8,140	8,010	8,080	290,000	2,020
2016-11-04	7,970	8,020	7,860	7,930	410,100	1,982.50
2016-11-02	8,120	8,140	7,890	7,960	531,000	1,990
2016-11-01	8,140	8,310	8,140	8,190	652,300	2,047.50
2016-10-31	8,750	8,800	8,610	8,740	232,900	2,185
2016-10-28	8,770	8,790	8,710	8,780	221,500	2,195
2016-10-27	8,800	8,840	8,710	8,780	259,900	2,195
2016-10-26	8,830	8,880	8,760	8,800	214,700	2,200
2016-10-25	8,900	8,920	8,830	8,870	119,800	2,217.50
2016-10-24	8,880	8,930	8,850	8,900	76,100	2,225
2016-10-21	8,930	8,950	8,770	8,810	208,600	2,202.50
2016-10-20	9,150	9,170	8,910	8,960	243,300	2,240
2016-10-19	9,090	9,160	9,030	9,150	209,600	2,287.50
2016-10-18	8,910	9,080	8,890	9,010	184,600	2,252.50
2016-10-17	8,910	8,910	8,870	8,900	155,200	2,225
2016-10-14	8,870	8,930	8,860	8,900	171,500	2,225
2016-10-13	8,850	8,890	8,790	8,850	255,700	2,212.50
2016-10-12	8,830	8,910	8,760	8,850	236,700	2,212.50
2016-10-11	8,900	8,940	8,790	8,900	191,200	2,225
2016-10-07	9,100	9,100	8,870	8,900	222,500	2,225
2016-10-06	9,200	9,220	9,100	9,180	110,800	2,295
2016-10-05	9,290	9,290	9,170	9,200	191,800	2,300
2016-10-04	9,260	9,370	9,150	9,210	215,200	2,302.50
2016-10-03	9,040	9,200	9,040	9,190	157,300	2,297.50
2016-09-30	8,850	9,050	8,810	9,010	163,600	2,252.50
2016-09-29	9,120	9,160	8,880	8,940	208,200	2,235
2016-09-28	9,050	9,190	9,030	9,090	92,700	2,272.50
2016-09-27	8,880	9,090	8,830	9,090	142,200	2,272.50
2016-09-26	9,060	9,090	8,900	8,930	139,000	2,232.50
2016-09-23	8,820	9,040	8,780	9,030	202,200	2,257.50
2016-09-21	8,730	8,880	8,650	8,880	223,000	2,220
2016-09-20	8,830	8,940	8,790	8,860	104,800	2,215
2016-09-16	8,890	8,910	8,720	8,910	141,300	2,227.50
2016-09-15	8,930	8,930	8,790	8,800	103,500	2,200
2016-09-14	8,710	8,860	8,710	8,780	132,900	2,195
2016-09-13	8,610	8,820	8,580	8,800	123,300	2,200
2016-09-12	8,660	8,810	8,600	8,760	118,100	2,190
2016-09-09	8,930	8,950	8,740	8,760	175,700	2,190
2016-09-08	8,770	9,010	8,710	8,970	361,900	2,242.50
2016-09-07	8,730	8,840	8,670	8,750	199,600	2,187.50
2016-09-06	8,350	8,790	8,350	8,780	369,300	2,195
2016-09-05	8,430	8,470	8,220	8,280	242,200	2,070
2016-09-02	8,360	8,450	8,290	8,310	245,400	2,077.50
2016-09-01	8,150	8,300	8,070	8,300	158,400	2,075
2016-08-31	8,250	8,280	8,120	8,260	177,400	2,065
2016-08-30	8,250	8,250	8,070	8,220	184,000	2,055
2016-08-29	8,600	8,600	8,310	8,350	136,200	2,087.50
2016-08-26	8,400	8,540	8,370	8,460	195,800	2,115
2016-08-25	8,700	8,720	8,360	8,390	281,900	2,097.50
2016-08-24	8,670	8,690	8,540	8,660	127,700	2,165
2016-08-23	8,440	8,600	8,420	8,600	184,300	2,150
2016-08-22	8,440	8,590	8,380	8,460	213,000	2,115
2016-08-19	8,650	8,670	8,230	8,330	433,300	2,082.50
2016-08-18	8,800	8,930	8,660	8,720	390,900	2,180
2016-08-17	9,110	9,110	8,850	8,900	561,500	2,225
2016-08-16	9,160	9,160	9,030	9,070	172,000	2,267.50
2016-08-15	9,170	9,210	9,090	9,120	161,200	2,280
2016-08-12	9,010	9,160	8,920	9,160	327,100	2,290
2016-08-10	8,770	8,910	8,630	8,840	240,100	2,210
2016-08-09	8,640	8,740	8,520	8,720	345,100	2,180
2016-08-08	8,940	8,950	8,530	8,640	403,600	2,160
2016-08-05	8,880	9,020	8,650	8,800	351,800	2,200
2016-08-04	9,300	9,300	8,860	8,880	620,100	2,220
2016-08-03	9,360	9,490	9,160	9,340	477,400	2,335
2016-08-02	9,800	10,020	9,490	9,510	545,700	2,377.50
2016-08-01	10,160	10,320	10,040	10,310	204,800	2,577.50
2016-07-29	10,050	10,180	9,920	10,160	194,900	2,540
2016-07-28	10,080	10,090	9,800	9,970	399,900	2,492.50
2016-07-27	10,320	10,410	10,230	10,300	240,100	2,575
2016-07-26	10,200	10,340	10,160	10,280	218,600	2,570
2016-07-25	10,190	10,300	10,110	10,190	181,300	2,547.50
2016-07-22	10,150	10,370	10,090	10,290	187,200	2,572.50
2016-07-21	10,460	10,470	10,220	10,330	213,100	2,582.50
2016-07-20	10,040	10,420	10,020	10,410	207,200	2,602.50
2016-07-19	10,060	10,210	9,890	10,030	463,200	2,507.50
2016-07-15	10,960	11,410	10,010	10,230	887,900	2,557.50
2016-07-14	9,650	10,060	9,550	9,930	417,800	2,482.50
2016-07-13	9,660	9,700	9,430	9,510	318,900	2,377.50
2016-07-12	9,900	9,900	9,530	9,570	278,300	2,392.50
2016-07-11	9,810	9,910	9,740	9,750	243,800	2,437.50
2016-07-08	9,770	9,840	9,650	9,700	239,900	2,425
2016-07-07	9,940	9,950	9,530	9,690	275,700	2,422.50
2016-07-06	9,830	9,960	9,670	9,850	302,400	2,462.50
2016-07-05	10,000	10,090	9,880	10,090	172,200	2,522.50
2016-07-04	9,930	10,000	9,870	9,980	169,400	2,495
2016-07-01	9,630	9,960	9,550	9,960	335,200	2,490
2016-06-30	9,430	9,630	9,370	9,550	301,700	2,387.50
2016-06-29	9,600	9,600	9,140	9,250	433,900	2,312.50
2016-06-28	8,990	9,210	8,900	9,150	396,700	2,287.50
2016-06-27	9,040	9,300	9,040	9,210	258,400	2,302.50
2016-06-24	9,240	9,280	8,690	9,020	263,500	2,255
2016-06-23	9,420	9,420	9,100	9,220	221,100	2,305
2016-06-22	9,080	9,160	8,990	9,120	159,500	2,280
2016-06-21	8,970	9,130	8,760	9,130	270,700	2,282.50
2016-06-20	9,110	9,160	9,010	9,080	200,700	2,270
2016-06-17	9,220	9,280	9,010	9,010	164,000	2,252.50
2016-06-16	9,330	9,400	9,050	9,070	207,500	2,267.50
2016-06-15	9,360	9,600	9,220	9,420	381,900	2,355
2016-06-14	9,340	9,400	9,120	9,220	200,500	2,305
2016-06-13	9,330	9,390	9,300	9,340	236,900	2,335
2016-06-10	9,560	9,560	9,440	9,520	177,700	2,380
2016-06-09	9,570	9,640	9,480	9,500	183,500	2,375
2016-06-08	9,530	9,630	9,370	9,530	189,900	2,382.50
2016-06-07	9,510	9,540	9,390	9,500	222,200	2,375
2016-06-06	9,530	9,580	9,360	9,460	189,300	2,365
2016-06-03	9,420	9,610	9,420	9,500	197,800	2,375
2016-06-02	9,520	9,580	9,430	9,480	299,800	2,370
2016-06-01	9,460	9,630	9,420	9,500	345,000	2,375
2016-05-31	9,640	9,660	9,460	9,600	1,853,800	2,400
2016-05-30	9,360	9,630	9,280	9,600	335,400	2,400
2016-05-27	9,350	9,380	9,220	9,270	163,900	2,317.50
2016-05-26	9,270	9,310	9,130	9,240	210,400	2,310
2016-05-25	9,180	9,300	9,090	9,280	290,300	2,320
2016-05-24	9,070	9,160	9,040	9,080	211,200	2,270
2016-05-23	9,200	9,240	8,960	9,060	213,700	2,265
2016-05-20	9,280	9,460	9,240	9,280	173,500	2,320
2016-05-19	9,210	9,310	9,130	9,260	198,500	2,315
2016-05-18	9,150	9,230	9,070	9,130	279,100	2,282.50
2016-05-17	9,320	9,320	9,150	9,190	226,700	2,297.50
2016-05-16	9,520	9,640	9,300	9,330	252,700	2,332.50
2016-05-13	9,320	9,710	9,210	9,580	543,400	2,395
2016-05-12	9,140	9,270	9,110	9,230	195,900	2,307.50
2016-05-11	9,470	9,470	9,180	9,230	281,800	2,307.50
2016-05-10	9,200	9,360	9,190	9,320	282,800	2,330
2016-05-09	9,090	9,180	8,960	9,150	215,600	2,287.50
2016-05-06	9,160	9,180	8,900	8,940	544,800	2,235
2016-05-02	8,670	8,710	8,500	8,560	388,200	2,140
2016-04-28	8,810	8,910	8,690	8,790	326,500	2,197.50
2016-04-27	8,950	8,970	8,790	8,810	233,400	2,202.50
2016-04-26	8,970	9,050	8,820	8,920	178,500	2,230
2016-04-25	8,940	8,990	8,820	8,950	161,900	2,237.50
2016-04-22	9,120	9,170	8,810	8,910	349,900	2,227.50
2016-04-21	9,380	9,390	9,220	9,300	156,300	2,325
2016-04-20	9,400	9,460	9,290	9,320	156,500	2,330
2016-04-19	9,260	9,490	9,250	9,390	233,800	2,347.50
2016-04-18	9,050	9,180	9,010	9,100	243,300	2,275
2016-04-15	9,130	9,340	9,100	9,310	201,300	2,327.50
2016-04-14	9,480	9,480	9,170	9,260	277,300	2,315
2016-04-13	9,080	9,350	9,060	9,330	310,200	2,332.50
2016-04-12	9,060	9,210	8,980	9,080	391,000	2,270
2016-04-11	9,280	9,380	9,080	9,180	347,500	2,295
2016-04-08	9,230	9,550	9,170	9,470	222,200	2,367.50
2016-04-07	9,260	9,470	9,210	9,420	205,300	2,355
2016-04-06	9,210	9,340	9,060	9,330	275,600	2,332.50
2016-04-05	9,160	9,480	9,160	9,300	456,600	2,325
2016-04-04	9,140	9,380	9,140	9,250	265,000	2,312.50
2016-04-01	9,360	9,400	9,180	9,200	215,600	2,300
2016-03-31	9,570	9,590	9,290	9,330	325,100	2,332.50
2016-03-30	9,560	9,780	9,540	9,630	185,900	2,407.50
2016-03-29	9,540	9,760	9,510	9,550	224,200	2,387.50
2016-03-28	9,450	9,530	9,370	9,530	176,600	2,382.50
2016-03-25	9,480	9,520	9,340	9,390	268,000	2,347.50
2016-03-24	9,240	9,540	9,150	9,500	345,100	2,375
2016-03-23	9,170	9,310	9,160	9,240	309,100	2,310
2016-03-22	8,980	9,180	8,890	9,160	345,200	2,290
2016-03-18	8,950	9,120	8,870	9,060	415,200	2,265
2016-03-17	8,750	8,980	8,670	8,980	336,200	2,245
2016-03-16	8,590	8,800	8,590	8,700	172,600	2,175
2016-03-15	8,520	8,600	8,450	8,580	201,000	2,145
2016-03-14	8,490	8,540	8,400	8,520	146,000	2,130
2016-03-11	8,290	8,480	8,250	8,410	285,900	2,102.50
2016-03-10	8,060	8,320	8,040	8,300	241,400	2,075
2016-03-09	7,920	8,010	7,830	7,980	186,200	1,995
2016-03-08	8,000	8,080	7,870	8,010	198,900	2,002.50
2016-03-07	8,260	8,290	7,920	8,030	214,600	2,007.50
2016-03-04	8,350	8,380	8,140	8,250	231,700	2,062.50
2016-03-03	8,570	8,620	8,310	8,460	236,800	2,115
2016-03-02	8,530	8,670	8,440	8,620	168,500	2,155
2016-03-01	8,200	8,460	8,200	8,360	154,900	2,090
2016-02-29	8,500	8,500	8,300	8,300	112,100	2,075
2016-02-26	8,360	8,490	8,360	8,430	115,100	2,107.50
2016-02-25	8,300	8,460	8,280	8,350	347,100	2,087.50
2016-02-24	8,370	8,530	8,290	8,360	236,300	2,090
2016-02-23	8,590	8,590	8,340	8,520	261,200	2,130
2016-02-22	8,200	8,630	8,200	8,600	289,200	2,150
2016-02-19	7,910	8,220	7,910	8,200	211,800	2,050
2016-02-18	8,100	8,190	7,910	7,980	290,100	1,995
2016-02-17	7,960	8,040	7,730	8,000	320,400	2,000
2016-02-16	7,920	8,170	7,660	7,960	515,300	1,990
2016-02-15	7,470	7,470	7,130	7,330	340,600	1,832.50
2016-02-12	7,010	7,070	6,760	6,860	359,200	1,715
2016-02-10	7,610	7,720	7,230	7,350	230,900	1,837.50
2016-02-09	7,700	7,800	7,530	7,620	201,700	1,905
2016-02-08	7,740	8,020	7,670	7,950	281,400	1,987.50
2016-02-05	7,910	7,960	7,720	7,930	282,000	1,982.50
2016-02-04	8,300	8,300	8,040	8,100	206,100	2,025
2016-02-03	8,320	8,420	8,200	8,310	159,000	2,077.50
2016-02-02	8,420	8,550	8,360	8,470	222,200	2,117.50
2016-02-01	8,280	8,510	8,250	8,490	251,400	2,122.50
2016-01-29	7,940	8,210	7,840	8,190	285,500	2,047.50
2016-01-28	7,740	8,010	7,730	7,930	249,000	1,982.50
2016-01-27	7,750	7,770	7,650	7,760	235,500	1,940
2016-01-26	7,550	7,630	7,450	7,500	201,400	1,875
2016-01-25	7,500	7,670	7,460	7,620	249,200	1,905
2016-01-22	7,200	7,370	7,030	7,350	314,000	1,837.50
2016-01-21	6,960	7,080	6,840	6,860	441,400	1,715
2016-01-20	7,100	7,230	6,980	7,030	254,100	1,757.50
2016-01-19	7,200	7,280	7,060	7,140	168,500	1,785
2016-01-18	7,180	7,290	7,150	7,270	147,100	1,817.50
2016-01-15	7,440	7,470	7,260	7,370	243,300	1,842.50
2016-01-14	7,440	7,480	7,190	7,360	221,100	1,840
2016-01-13	7,480	7,630	7,460	7,590	139,300	1,897.50
2016-01-12	7,520	7,570	7,350	7,360	236,600	1,840
2016-01-08	7,680	7,780	7,560	7,720	329,200	1,930
2016-01-07	7,790	7,990	7,750	7,800	261,600	1,950
2016-01-06	7,770	7,900	7,690	7,740	184,100	1,935
2016-01-05	7,770	7,830	7,620	7,790	179,900	1,947.50
2016-01-04	8,000	8,070	7,800	7,800	189,200	1,950

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 [2016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 [2016年度]