4927 (株)ポーラ・オルビスホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,621	2,635	2,608	2,614	613,300	2,614
2019-12-27	2,603	2,637	2,576	2,620	1,239,000	2,620
2019-12-26	2,689	2,690	2,668	2,687	1,425,800	2,687
2019-12-25	2,680	2,690	2,669	2,687	708,000	2,687
2019-12-24	2,679	2,692	2,646	2,675	969,300	2,675
2019-12-23	2,703	2,708	2,680	2,680	618,300	2,680
2019-12-20	2,691	2,703	2,675	2,684	668,200	2,684
2019-12-19	2,686	2,702	2,666	2,668	738,200	2,668
2019-12-18	2,719	2,719	2,675	2,689	885,700	2,689
2019-12-17	2,723	2,732	2,706	2,723	624,000	2,723
2019-12-16	2,687	2,725	2,676	2,720	830,600	2,720
2019-12-13	2,700	2,704	2,656	2,661	932,900	2,661
2019-12-12	2,668	2,672	2,645	2,660	790,800	2,660
2019-12-11	2,703	2,704	2,664	2,675	729,400	2,675
2019-12-10	2,701	2,732	2,701	2,708	598,600	2,708
2019-12-09	2,712	2,718	2,686	2,692	512,100	2,692
2019-12-06	2,687	2,698	2,666	2,698	420,400	2,698
2019-12-05	2,710	2,710	2,656	2,685	694,100	2,685
2019-12-04	2,712	2,727	2,687	2,690	807,800	2,690
2019-12-03	2,696	2,743	2,678	2,726	876,000	2,726
2019-12-02	2,725	2,747	2,715	2,722	646,700	2,722
2019-11-29	2,730	2,747	2,695	2,698	657,700	2,698
2019-11-28	2,767	2,770	2,723	2,727	1,097,100	2,727
2019-11-27	2,739	2,776	2,739	2,756	1,264,000	2,756
2019-11-26	2,750	2,765	2,685	2,747	2,139,700	2,747
2019-11-25	2,631	2,672	2,628	2,671	981,600	2,671
2019-11-22	2,583	2,618	2,572	2,618	661,000	2,618
2019-11-21	2,575	2,592	2,545	2,576	940,100	2,576
2019-11-20	2,574	2,604	2,564	2,600	785,500	2,600
2019-11-19	2,578	2,590	2,566	2,580	495,900	2,580
2019-11-18	2,551	2,558	2,541	2,556	600,200	2,556
2019-11-15	2,575	2,575	2,539	2,548	646,600	2,548
2019-11-14	2,606	2,620	2,552	2,564	763,500	2,564
2019-11-13	2,587	2,619	2,582	2,606	1,042,900	2,606
2019-11-12	2,569	2,582	2,551	2,576	630,900	2,576
2019-11-11	2,520	2,593	2,518	2,590	1,241,100	2,590
2019-11-08	2,481	2,516	2,467	2,506	839,100	2,506
2019-11-07	2,482	2,483	2,456	2,474	1,144,400	2,474
2019-11-06	2,520	2,520	2,466	2,466	1,450,600	2,466
2019-11-05	2,503	2,537	2,472	2,526	1,323,800	2,526
2019-11-01	2,448	2,486	2,438	2,476	1,260,000	2,476
2019-10-31	2,549	2,564	2,461	2,462	3,110,300	2,462
2019-10-30	2,624	2,654	2,613	2,649	1,288,200	2,649
2019-10-29	2,595	2,617	2,589	2,608	613,700	2,608
2019-10-28	2,602	2,615	2,590	2,595	531,100	2,595
2019-10-25	2,580	2,592	2,570	2,592	538,400	2,592
2019-10-24	2,588	2,592	2,559	2,566	925,400	2,566
2019-10-23	2,536	2,581	2,532	2,581	1,159,100	2,581
2019-10-21	2,570	2,570	2,496	2,505	884,600	2,505
2019-10-18	2,558	2,572	2,537	2,556	984,300	2,556
2019-10-17	2,525	2,560	2,524	2,547	958,200	2,547
2019-10-16	2,560	2,568	2,495	2,511	996,700	2,511
2019-10-15	2,515	2,544	2,511	2,537	805,200	2,537
2019-10-11	2,505	2,515	2,470	2,489	1,067,100	2,489
2019-10-10	2,496	2,512	2,467	2,502	938,900	2,502
2019-10-09	2,473	2,506	2,466	2,487	1,004,800	2,487
2019-10-08	2,416	2,494	2,416	2,486	1,333,000	2,486
2019-10-07	2,381	2,390	2,365	2,383	648,700	2,383
2019-10-04	2,394	2,394	2,342	2,372	817,400	2,372
2019-10-03	2,397	2,399	2,348	2,383	1,227,800	2,383
2019-10-02	2,437	2,461	2,422	2,432	1,008,300	2,432
2019-10-01	2,420	2,453	2,413	2,448	1,098,000	2,448
2019-09-30	2,435	2,449	2,412	2,419	936,400	2,419
2019-09-27	2,477	2,501	2,431	2,452	967,900	2,452
2019-09-26	2,510	2,519	2,445	2,450	1,002,900	2,450
2019-09-25	2,480	2,499	2,451	2,492	912,200	2,492
2019-09-24	2,443	2,492	2,441	2,479	925,000	2,479
2019-09-20	2,481	2,499	2,427	2,428	1,229,100	2,428
2019-09-19	2,448	2,486	2,442	2,480	1,318,700	2,480
2019-09-18	2,483	2,499	2,451	2,460	1,175,700	2,460
2019-09-17	2,497	2,510	2,484	2,493	739,100	2,493
2019-09-13	2,496	2,519	2,480	2,515	992,400	2,515
2019-09-12	2,480	2,526	2,469	2,503	936,900	2,503
2019-09-11	2,448	2,497	2,437	2,491	972,200	2,491
2019-09-10	2,453	2,489	2,432	2,462	596,400	2,462
2019-09-09	2,426	2,472	2,421	2,458	640,500	2,458
2019-09-06	2,463	2,468	2,417	2,437	928,900	2,437
2019-09-05	2,423	2,482	2,417	2,459	704,100	2,459
2019-09-04	2,450	2,457	2,402	2,404	959,900	2,404
2019-09-03	2,468	2,503	2,453	2,474	509,900	2,474
2019-09-02	2,499	2,505	2,451	2,461	724,800	2,461
2019-08-30	2,524	2,548	2,513	2,526	690,100	2,526
2019-08-29	2,491	2,515	2,451	2,511	819,100	2,511
2019-08-28	2,501	2,531	2,483	2,519	817,600	2,519
2019-08-27	2,524	2,551	2,504	2,509	655,400	2,509
2019-08-26	2,500	2,535	2,491	2,529	805,400	2,529
2019-08-23	2,600	2,625	2,587	2,594	518,200	2,594
2019-08-22	2,582	2,604	2,574	2,587	507,100	2,587
2019-08-21	2,554	2,577	2,545	2,565	456,000	2,565
2019-08-20	2,573	2,591	2,564	2,585	466,900	2,585
2019-08-19	2,573	2,579	2,545	2,552	576,000	2,552
2019-08-16	2,543	2,573	2,539	2,561	603,900	2,561
2019-08-15	2,530	2,562	2,518	2,548	1,060,800	2,548
2019-08-14	2,603	2,619	2,570	2,590	1,059,600	2,590
2019-08-13	2,593	2,633	2,589	2,611	611,100	2,611
2019-08-09	2,649	2,680	2,634	2,640	569,800	2,640
2019-08-08	2,623	2,671	2,615	2,638	655,700	2,638
2019-08-07	2,614	2,649	2,598	2,600	598,900	2,600
2019-08-06	2,510	2,614	2,497	2,605	978,000	2,605
2019-08-05	2,620	2,637	2,583	2,602	785,900	2,602
2019-08-02	2,650	2,694	2,628	2,659	847,100	2,659
2019-08-01	2,709	2,726	2,638	2,703	1,249,600	2,703
2019-07-31	2,850	2,850	2,725	2,743	2,309,900	2,743
2019-07-30	2,969	2,985	2,932	2,958	838,600	2,958
2019-07-29	2,928	2,959	2,915	2,955	448,200	2,955
2019-07-26	2,978	2,985	2,925	2,926	359,800	2,926
2019-07-25	2,913	2,963	2,910	2,930	422,700	2,930
2019-07-24	2,930	2,932	2,881	2,921	518,900	2,921
2019-07-23	2,912	2,947	2,911	2,930	455,300	2,930
2019-07-22	2,909	2,912	2,879	2,895	379,700	2,895
2019-07-19	2,881	2,943	2,879	2,936	436,400	2,936
2019-07-18	2,897	2,931	2,857	2,866	576,800	2,866
2019-07-17	2,898	2,924	2,860	2,898	513,700	2,898
2019-07-16	2,880	2,915	2,877	2,894	522,500	2,894
2019-07-12	2,841	2,898	2,841	2,880	800,200	2,880
2019-07-11	2,910	2,918	2,823	2,828	1,315,700	2,828
2019-07-10	2,956	2,976	2,918	2,969	486,800	2,969
2019-07-09	3,010	3,025	2,956	2,960	726,400	2,960
2019-07-08	3,010	3,030	2,998	3,010	409,800	3,010
2019-07-05	3,025	3,050	3,005	3,020	301,200	3,020
2019-07-04	2,999	3,040	2,995	3,030	266,100	3,030
2019-07-03	3,005	3,010	2,980	2,992	474,700	2,992
2019-07-02	3,075	3,105	3,005	3,010	741,100	3,010
2019-07-01	3,065	3,100	3,050	3,090	550,200	3,090
2019-06-28	3,000	3,035	2,970	3,010	777,100	3,010
2019-06-27	2,973	3,050	2,973	3,045	609,900	3,045
2019-06-26	2,965	2,999	2,951	2,966	571,500	2,966
2019-06-25	2,993	3,035	2,990	3,000	449,100	3,000
2019-06-24	3,040	3,045	2,986	3,005	395,400	3,005
2019-06-21	3,145	3,145	3,025	3,025	866,700	3,025
2019-06-20	3,150	3,195	3,125	3,155	500,000	3,155
2019-06-19	3,080	3,130	3,070	3,130	367,200	3,130
2019-06-18	3,035	3,065	3,035	3,050	335,400	3,050
2019-06-17	3,070	3,090	3,030	3,035	334,900	3,035
2019-06-14	3,080	3,095	3,020	3,085	408,300	3,085
2019-06-13	3,075	3,090	3,050	3,065	321,400	3,065
2019-06-12	3,125	3,130	3,085	3,090	409,200	3,090
2019-06-11	3,135	3,170	3,105	3,135	291,700	3,135
2019-06-10	3,105	3,145	3,075	3,135	320,900	3,135
2019-06-07	3,090	3,115	3,040	3,045	390,200	3,045
2019-06-06	3,040	3,085	3,035	3,080	414,700	3,080
2019-06-05	3,020	3,080	2,992	3,070	681,200	3,070
2019-06-04	3,005	3,020	2,947	2,977	622,200	2,977
2019-06-03	2,963	3,015	2,951	2,961	474,300	2,961
2019-05-31	3,025	3,070	3,005	3,005	952,400	3,005
2019-05-30	3,005	3,020	2,951	2,998	665,200	2,998
2019-05-29	3,105	3,125	3,040	3,040	496,800	3,040
2019-05-28	3,145	3,180	3,120	3,155	855,400	3,155
2019-05-27	3,200	3,200	3,125	3,155	625,600	3,155
2019-05-24	3,210	3,235	3,195	3,225	626,000	3,225
2019-05-23	3,220	3,255	3,195	3,245	591,400	3,245
2019-05-22	3,160	3,220	3,130	3,190	533,600	3,190
2019-05-21	3,135	3,165	3,115	3,135	339,000	3,135
2019-05-20	3,155	3,185	3,135	3,155	428,100	3,155
2019-05-17	3,095	3,140	3,075	3,120	567,400	3,120
2019-05-16	3,145	3,160	3,070	3,100	740,700	3,100
2019-05-15	3,090	3,155	3,065	3,140	721,000	3,140
2019-05-14	2,977	3,105	2,963	3,050	670,300	3,050
2019-05-13	3,060	3,100	3,020	3,020	679,900	3,020
2019-05-10	3,060	3,140	3,060	3,065	850,500	3,065
2019-05-09	3,080	3,170	3,040	3,040	1,728,300	3,040
2019-05-08	3,245	3,275	3,140	3,145	1,085,000	3,145
2019-05-07	3,315	3,480	3,235	3,315	1,853,700	3,315
2019-04-26	3,455	3,510	3,435	3,500	785,400	3,500
2019-04-25	3,480	3,535	3,465	3,480	725,300	3,480
2019-04-24	3,465	3,510	3,385	3,415	569,100	3,415
2019-04-23	3,480	3,545	3,430	3,465	651,000	3,465
2019-04-22	3,445	3,545	3,430	3,490	736,100	3,490
2019-04-19	3,390	3,495	3,360	3,435	719,500	3,435
2019-04-18	3,430	3,450	3,375	3,385	631,700	3,385
2019-04-17	3,445	3,470	3,425	3,450	364,900	3,450
2019-04-16	3,425	3,450	3,410	3,445	311,300	3,445
2019-04-15	3,440	3,475	3,410	3,465	566,300	3,465
2019-04-12	3,420	3,420	3,350	3,385	386,400	3,385
2019-04-11	3,410	3,435	3,380	3,405	486,200	3,405
2019-04-10	3,440	3,460	3,405	3,425	380,900	3,425
2019-04-09	3,510	3,520	3,430	3,465	618,600	3,465
2019-04-08	3,450	3,500	3,425	3,500	477,400	3,500
2019-04-05	3,430	3,470	3,395	3,420	435,800	3,420
2019-04-04	3,445	3,480	3,395	3,450	696,100	3,450
2019-04-03	3,355	3,465	3,325	3,455	641,100	3,455
2019-04-02	3,485	3,490	3,320	3,320	1,041,900	3,320
2019-04-01	3,550	3,570	3,480	3,480	732,000	3,480
2019-03-29	3,460	3,545	3,460	3,530	686,900	3,530
2019-03-28	3,470	3,485	3,435	3,450	580,900	3,450
2019-03-27	3,495	3,515	3,430	3,505	687,400	3,505
2019-03-26	3,495	3,520	3,460	3,470	793,500	3,470
2019-03-25	3,490	3,490	3,415	3,430	552,500	3,430
2019-03-22	3,525	3,600	3,510	3,560	752,700	3,560
2019-03-20	3,565	3,600	3,530	3,530	852,500	3,530
2019-03-19	3,530	3,565	3,475	3,540	992,600	3,540
2019-03-18	3,465	3,525	3,450	3,515	597,500	3,515
2019-03-15	3,385	3,475	3,385	3,450	749,700	3,450
2019-03-14	3,400	3,405	3,335	3,355	507,200	3,355
2019-03-13	3,335	3,400	3,315	3,340	728,100	3,340
2019-03-12	3,350	3,385	3,320	3,335	642,700	3,335
2019-03-11	3,260	3,355	3,255	3,330	779,200	3,330
2019-03-08	3,260	3,300	3,210	3,250	622,600	3,250
2019-03-07	3,290	3,310	3,240	3,290	731,900	3,290
2019-03-06	3,180	3,280	3,155	3,280	654,600	3,280
2019-03-05	3,200	3,210	3,115	3,180	769,400	3,180
2019-03-04	3,245	3,320	3,235	3,260	704,800	3,260
2019-03-01	3,145	3,200	3,095	3,185	587,100	3,185
2019-02-28	3,160	3,175	3,070	3,125	851,200	3,125
2019-02-27	3,205	3,255	3,185	3,200	687,100	3,200
2019-02-26	3,180	3,255	3,175	3,210	520,300	3,210
2019-02-25	3,210	3,250	3,195	3,205	386,700	3,205
2019-02-22	3,200	3,240	3,195	3,195	414,600	3,195
2019-02-21	3,185	3,235	3,175	3,215	543,500	3,215
2019-02-20	3,205	3,240	3,155	3,160	1,146,500	3,160
2019-02-19	3,305	3,315	3,235	3,300	814,500	3,300
2019-02-18	3,350	3,385	3,310	3,365	793,500	3,365
2019-02-15	3,190	3,310	3,180	3,260	733,500	3,260
2019-02-14	3,450	3,510	3,205	3,205	1,621,500	3,205
2019-02-13	3,115	3,250	3,090	3,225	1,553,900	3,225
2019-02-12	3,215	3,300	3,205	3,270	689,500	3,270
2019-02-08	3,275	3,275	3,170	3,175	730,300	3,175
2019-02-07	3,310	3,340	3,250	3,305	547,800	3,305
2019-02-06	3,300	3,380	3,280	3,330	1,024,900	3,330
2019-02-05	3,305	3,320	3,260	3,275	853,600	3,275
2019-02-04	3,300	3,340	3,235	3,285	727,100	3,285
2019-02-01	3,280	3,340	3,245	3,285	970,100	3,285
2019-01-31	3,210	3,275	3,190	3,245	1,445,400	3,245
2019-01-30	3,135	3,190	3,110	3,145	1,248,400	3,145
2019-01-29	3,095	3,125	3,030	3,075	1,091,500	3,075
2019-01-28	2,980	3,060	2,963	3,040	951,500	3,040
2019-01-25	2,920	2,974	2,898	2,967	753,800	2,967
2019-01-24	2,889	2,957	2,871	2,956	1,004,900	2,956
2019-01-23	2,922	2,923	2,839	2,855	746,600	2,855
2019-01-22	2,983	2,990	2,930	2,948	629,400	2,948
2019-01-21	2,991	2,995	2,961	2,981	736,500	2,981
2019-01-18	2,964	2,980	2,907	2,916	1,033,000	2,916
2019-01-17	2,906	3,010	2,885	2,959	1,350,200	2,959
2019-01-16	2,851	2,900	2,782	2,865	1,224,200	2,865
2019-01-15	2,799	2,897	2,782	2,886	1,197,600	2,886
2019-01-11	2,797	2,812	2,769	2,793	1,032,400	2,793
2019-01-10	2,813	2,833	2,776	2,787	851,900	2,787
2019-01-09	2,843	2,884	2,814	2,855	784,300	2,855
2019-01-08	2,922	2,945	2,804	2,818	1,022,300	2,818
2019-01-07	3,025	3,045	2,920	2,924	730,400	2,924
2019-01-04	2,909	2,914	2,852	2,906	984,200	2,906

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 [2019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 [2019年度]