4927 (株)ポーラ・オルビスホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,119	2,120	2,088	2,094	339,300	2,094
2020-12-29	2,070	2,127	2,069	2,127	1,002,100	2,127
2020-12-28	2,075	2,082	2,055	2,060	1,440,600	2,060
2020-12-25	2,055	2,094	2,055	2,073	724,900	2,073
2020-12-24	2,050	2,053	2,041	2,051	628,900	2,051
2020-12-23	2,064	2,066	2,029	2,040	347,900	2,040
2020-12-22	2,043	2,058	2,023	2,045	747,500	2,045
2020-12-21	2,091	2,106	2,052	2,074	514,300	2,074
2020-12-18	2,106	2,111	2,080	2,088	837,200	2,088
2020-12-17	2,099	2,101	2,078	2,095	597,500	2,095
2020-12-16	2,070	2,079	2,063	2,075	425,800	2,075
2020-12-15	2,100	2,100	2,071	2,072	428,300	2,072
2020-12-14	2,093	2,120	2,093	2,104	494,900	2,104
2020-12-11	2,057	2,082	2,054	2,073	586,700	2,073
2020-12-10	2,024	2,052	2,020	2,050	453,300	2,050
2020-12-09	2,005	2,035	2,004	2,034	345,400	2,034
2020-12-08	2,039	2,041	2,002	2,010	433,800	2,010
2020-12-07	2,100	2,100	2,032	2,032	539,200	2,032
2020-12-04	2,100	2,114	2,092	2,103	575,900	2,103
2020-12-03	2,084	2,133	2,073	2,130	570,700	2,130
2020-12-02	2,076	2,088	2,063	2,080	545,600	2,080
2020-12-01	2,099	2,118	2,081	2,087	587,800	2,087
2020-11-30	2,077	2,097	2,063	2,085	1,242,400	2,085
2020-11-27	2,050	2,088	2,036	2,077	716,600	2,077
2020-11-26	2,087	2,092	2,049	2,055	738,000	2,055
2020-11-25	2,081	2,102	2,053	2,070	943,900	2,070
2020-11-24	2,066	2,075	2,031	2,031	1,068,500	2,031
2020-11-20	2,012	2,045	1,999	2,045	536,600	2,045
2020-11-19	2,042	2,045	2,007	2,035	754,200	2,035
2020-11-18	2,093	2,100	2,044	2,078	685,700	2,078
2020-11-17	2,110	2,123	2,094	2,104	607,000	2,104
2020-11-16	2,130	2,146	2,085	2,095	627,600	2,095
2020-11-13	2,143	2,143	2,084	2,095	856,300	2,095
2020-11-12	2,217	2,230	2,176	2,188	746,600	2,188
2020-11-11	2,249	2,270	2,228	2,233	845,800	2,233
2020-11-10	2,181	2,245	2,181	2,205	1,596,700	2,205
2020-11-09	2,090	2,113	2,082	2,101	729,900	2,101
2020-11-06	2,013	2,062	2,002	2,055	764,400	2,055
2020-11-05	1,995	2,015	1,977	2,012	950,900	2,012
2020-11-04	1,963	2,002	1,953	1,971	1,150,800	1,971
2020-11-02	1,958	1,979	1,905	1,961	1,745,700	1,961
2020-10-30	2,090	2,090	2,041	2,058	753,600	2,058
2020-10-29	2,127	2,131	2,106	2,116	484,500	2,116
2020-10-28	2,138	2,155	2,124	2,150	594,000	2,150
2020-10-27	2,156	2,158	2,112	2,141	774,800	2,141
2020-10-26	2,226	2,233	2,185	2,200	761,100	2,200
2020-10-23	2,191	2,226	2,163	2,215	746,700	2,215
2020-10-22	2,210	2,235	2,199	2,219	1,473,900	2,219
2020-10-21	2,126	2,183	2,115	2,181	1,107,400	2,181
2020-10-20	2,063	2,096	2,053	2,085	940,600	2,085
2020-10-19	2,035	2,057	2,020	2,046	439,000	2,046
2020-10-16	2,016	2,036	1,997	2,010	557,900	2,010
2020-10-15	2,044	2,061	2,019	2,024	739,800	2,024
2020-10-14	2,119	2,124	2,045	2,074	1,044,400	2,074
2020-10-13	2,145	2,165	2,142	2,154	814,100	2,154
2020-10-12	2,079	2,131	2,076	2,115	711,800	2,115
2020-10-09	2,067	2,081	2,056	2,067	644,500	2,067
2020-10-08	2,002	2,042	1,992	2,030	594,500	2,030
2020-10-07	1,987	2,008	1,981	2,000	491,400	2,000
2020-10-06	1,971	1,993	1,956	1,989	571,800	1,989
2020-10-05	1,978	2,010	1,963	1,988	759,500	1,988
2020-10-02	2,000	2,011	1,930	1,948	974,200	1,948
2020-09-30	2,005	2,017	1,983	1,983	665,700	1,983
2020-09-29	2,016	2,023	1,986	2,017	390,600	2,017
2020-09-28	1,988	2,016	1,973	2,015	630,800	2,015
2020-09-25	2,008	2,013	1,940	1,953	1,057,100	1,953
2020-09-24	2,048	2,066	2,005	2,012	776,300	2,012
2020-09-23	2,099	2,105	2,034	2,042	628,600	2,042
2020-09-18	2,084	2,094	2,072	2,088	581,700	2,088
2020-09-17	2,080	2,098	2,068	2,079	553,800	2,079
2020-09-16	2,038	2,094	2,032	2,094	705,600	2,094
2020-09-15	2,063	2,067	2,043	2,050	671,300	2,050
2020-09-14	2,049	2,073	2,039	2,056	690,200	2,056
2020-09-11	2,035	2,035	2,009	2,034	546,000	2,034
2020-09-10	2,005	2,032	1,994	2,011	690,900	2,011
2020-09-09	1,958	1,987	1,947	1,986	529,100	1,986
2020-09-08	1,948	1,974	1,937	1,974	479,300	1,974
2020-09-07	1,928	1,951	1,922	1,945	402,100	1,945
2020-09-04	1,926	1,951	1,925	1,931	362,600	1,931
2020-09-03	1,960	1,977	1,948	1,963	400,600	1,963
2020-09-02	1,941	1,953	1,932	1,942	360,200	1,942
2020-09-01	1,922	1,945	1,918	1,931	396,100	1,931
2020-08-31	1,930	1,952	1,919	1,921	656,100	1,921
2020-08-28	1,873	1,942	1,870	1,888	759,400	1,888
2020-08-27	1,940	1,944	1,898	1,907	737,200	1,907
2020-08-26	1,970	1,971	1,937	1,956	506,800	1,956
2020-08-25	1,930	1,963	1,930	1,950	611,700	1,950
2020-08-24	1,910	1,925	1,899	1,914	384,400	1,914
2020-08-21	1,918	1,923	1,900	1,900	532,000	1,900
2020-08-20	1,883	1,918	1,875	1,898	416,400	1,898
2020-08-19	1,907	1,920	1,901	1,914	512,800	1,914
2020-08-18	1,884	1,927	1,884	1,912	723,100	1,912
2020-08-17	1,888	1,910	1,881	1,881	606,500	1,881
2020-08-14	1,852	1,886	1,837	1,869	663,900	1,869
2020-08-13	1,885	1,887	1,848	1,864	675,500	1,864
2020-08-12	1,812	1,907	1,807	1,895	1,278,300	1,895
2020-08-11	1,750	1,803	1,744	1,788	718,400	1,788
2020-08-07	1,773	1,780	1,738	1,750	545,200	1,750
2020-08-06	1,779	1,788	1,759	1,773	614,500	1,773
2020-08-05	1,753	1,795	1,737	1,794	881,800	1,794
2020-08-04	1,764	1,775	1,724	1,752	859,700	1,752
2020-08-03	1,754	1,787	1,734	1,770	1,211,100	1,770
2020-07-31	1,787	1,817	1,690	1,743	3,266,600	1,743
2020-07-30	1,685	1,686	1,613	1,627	1,706,000	1,627
2020-07-29	1,701	1,701	1,664	1,670	1,128,300	1,670
2020-07-28	1,755	1,757	1,719	1,726	484,400	1,726
2020-07-27	1,735	1,755	1,714	1,752	671,300	1,752
2020-07-22	1,788	1,789	1,750	1,750	562,400	1,750
2020-07-21	1,785	1,797	1,765	1,793	602,400	1,793
2020-07-20	1,743	1,779	1,733	1,775	618,300	1,775
2020-07-17	1,770	1,779	1,732	1,747	1,094,500	1,747
2020-07-16	1,800	1,829	1,787	1,796	952,200	1,796
2020-07-15	1,765	1,778	1,752	1,772	642,000	1,772
2020-07-14	1,770	1,779	1,732	1,757	940,200	1,757
2020-07-13	1,782	1,795	1,755	1,783	721,300	1,783
2020-07-10	1,786	1,801	1,780	1,782	791,500	1,782
2020-07-09	1,811	1,827	1,794	1,802	607,100	1,802
2020-07-08	1,853	1,863	1,810	1,811	1,041,100	1,811
2020-07-07	1,836	1,876	1,832	1,873	686,200	1,873
2020-07-06	1,819	1,853	1,814	1,850	625,900	1,850
2020-07-03	1,816	1,829	1,786	1,796	677,100	1,796
2020-07-02	1,830	1,835	1,788	1,800	1,081,300	1,800
2020-07-01	1,878	1,884	1,832	1,845	925,300	1,845
2020-06-30	1,830	1,881	1,821	1,876	1,044,100	1,876
2020-06-29	1,880	1,884	1,819	1,827	1,010,600	1,827
2020-06-26	1,884	1,931	1,869	1,924	1,320,800	1,924
2020-06-25	1,876	1,896	1,861	1,872	1,172,500	1,872
2020-06-24	1,885	1,891	1,864	1,876	1,425,500	1,876
2020-06-23	1,933	1,934	1,880	1,900	1,772,200	1,900
2020-06-22	1,957	1,957	1,915	1,933	1,005,200	1,933
2020-06-19	1,983	1,994	1,961	1,975	898,600	1,975
2020-06-18	2,000	2,023	1,966	1,994	1,071,200	1,994
2020-06-17	2,053	2,057	2,018	2,033	499,100	2,033
2020-06-16	2,045	2,066	2,031	2,053	1,152,800	2,053
2020-06-15	2,100	2,104	2,019	2,027	1,055,700	2,027
2020-06-12	2,148	2,154	2,115	2,140	572,800	2,140
2020-06-11	2,228	2,232	2,177	2,186	562,500	2,186
2020-06-10	2,211	2,238	2,202	2,228	347,200	2,228
2020-06-09	2,245	2,248	2,211	2,222	383,100	2,222
2020-06-08	2,220	2,247	2,195	2,234	699,900	2,234
2020-06-05	2,215	2,219	2,183	2,208	737,200	2,208
2020-06-04	2,173	2,219	2,169	2,219	761,300	2,219
2020-06-03	2,200	2,221	2,172	2,173	696,000	2,173
2020-06-02	2,116	2,197	2,112	2,177	893,100	2,177
2020-06-01	2,080	2,102	2,041	2,086	509,200	2,086
2020-05-29	2,146	2,163	2,069	2,096	1,340,800	2,096
2020-05-28	2,158	2,165	2,120	2,137	891,300	2,137
2020-05-27	2,096	2,187	2,087	2,157	972,700	2,157
2020-05-26	2,032	2,122	2,016	2,104	767,400	2,104
2020-05-25	2,006	2,017	1,981	2,010	481,700	2,010
2020-05-22	2,000	2,005	1,963	1,973	421,100	1,973
2020-05-21	1,986	2,001	1,972	1,983	652,200	1,983
2020-05-20	2,025	2,039	1,994	2,002	503,500	2,002
2020-05-19	2,025	2,029	2,005	2,008	460,300	2,008
2020-05-18	2,000	2,005	1,961	1,986	455,100	1,986
2020-05-15	1,990	2,012	1,962	1,976	621,700	1,976
2020-05-14	2,010	2,028	1,990	1,990	541,100	1,990
2020-05-13	1,966	2,009	1,954	1,998	494,400	1,998
2020-05-12	1,975	2,030	1,975	2,003	796,300	2,003
2020-05-11	1,938	1,992	1,934	1,975	681,800	1,975
2020-05-08	1,915	1,944	1,911	1,919	699,700	1,919
2020-05-07	1,848	1,912	1,842	1,911	797,500	1,911
2020-05-01	1,890	1,946	1,873	1,888	1,391,400	1,888
2020-04-30	2,039	2,074	1,907	1,918	2,778,600	1,918
2020-04-28	2,074	2,089	2,052	2,089	926,400	2,089
2020-04-27	2,141	2,141	2,086	2,115	504,400	2,115
2020-04-24	2,106	2,114	2,057	2,091	471,800	2,091
2020-04-23	2,054	2,102	2,049	2,093	584,800	2,093
2020-04-22	2,091	2,100	2,041	2,084	484,100	2,084
2020-04-21	2,112	2,133	2,091	2,098	835,200	2,098
2020-04-20	2,094	2,153	2,094	2,142	738,600	2,142
2020-04-17	2,090	2,127	2,071	2,111	455,500	2,111
2020-04-16	2,056	2,099	2,052	2,064	528,100	2,064
2020-04-15	2,087	2,114	2,068	2,095	616,900	2,095
2020-04-14	2,023	2,101	2,022	2,091	545,900	2,091
2020-04-13	2,074	2,085	2,035	2,039	336,200	2,039
2020-04-10	2,080	2,089	2,034	2,077	416,700	2,077
2020-04-09	2,095	2,109	2,044	2,099	530,200	2,099
2020-04-08	2,084	2,099	2,053	2,082	620,100	2,082
2020-04-07	2,030	2,089	2,021	2,084	850,300	2,084
2020-04-06	1,948	2,018	1,943	1,986	642,800	1,986
2020-04-03	1,945	2,024	1,941	1,963	552,400	1,963
2020-04-02	1,941	1,978	1,907	1,944	592,500	1,944
2020-04-01	1,984	2,010	1,953	1,972	877,300	1,972
2020-03-31	2,037	2,047	1,981	1,995	820,500	1,995
2020-03-30	1,997	2,047	1,926	2,045	832,400	2,045
2020-03-27	2,024	2,079	2,008	2,064	1,352,400	2,064
2020-03-26	2,038	2,039	1,944	1,978	1,370,500	1,978
2020-03-25	2,001	2,074	1,983	2,065	1,583,000	2,065
2020-03-24	1,999	1,999	1,905	1,977	1,054,100	1,977
2020-03-23	1,975	2,010	1,864	1,948	1,396,300	1,948
2020-03-19	1,914	1,992	1,793	1,965	2,185,100	1,965
2020-03-18	1,875	1,956	1,843	1,854	1,490,700	1,854
2020-03-17	1,789	1,901	1,750	1,871	1,782,900	1,871
2020-03-16	1,893	1,919	1,802	1,813	1,157,100	1,813
2020-03-13	1,829	1,922	1,781	1,869	1,200,500	1,869
2020-03-12	1,982	2,037	1,954	1,989	1,434,400	1,989
2020-03-11	2,026	2,078	2,018	2,025	1,071,800	2,025
2020-03-10	1,977	2,053	1,921	2,029	1,344,800	2,029
2020-03-09	2,026	2,047	1,980	2,005	1,057,100	2,005
2020-03-06	2,099	2,111	2,089	2,100	1,282,900	2,100
2020-03-05	2,143	2,149	2,104	2,117	753,100	2,117
2020-03-04	2,063	2,132	2,051	2,105	908,300	2,105
2020-03-03	2,149	2,151	2,097	2,100	855,100	2,100
2020-03-02	2,030	2,163	2,026	2,118	1,501,400	2,118
2020-02-28	2,030	2,065	2,023	2,064	1,609,800	2,064
2020-02-27	2,120	2,130	2,077	2,101	817,000	2,101
2020-02-26	2,133	2,134	2,081	2,120	849,100	2,120
2020-02-25	2,142	2,174	2,130	2,146	1,023,500	2,146
2020-02-21	2,259	2,271	2,251	2,254	507,800	2,254
2020-02-20	2,314	2,336	2,259	2,263	614,700	2,263
2020-02-19	2,303	2,313	2,280	2,293	1,250,900	2,293
2020-02-18	2,358	2,392	2,350	2,353	528,700	2,353
2020-02-17	2,419	2,422	2,367	2,384	1,282,500	2,384
2020-02-14	2,394	2,399	2,300	2,369	920,200	2,369
2020-02-13	2,375	2,419	2,364	2,412	566,600	2,412
2020-02-12	2,400	2,415	2,349	2,366	723,700	2,366
2020-02-10	2,423	2,429	2,410	2,424	443,300	2,424
2020-02-07	2,455	2,483	2,449	2,461	552,400	2,461
2020-02-06	2,460	2,476	2,429	2,443	624,200	2,443
2020-02-05	2,411	2,444	2,384	2,394	390,400	2,394
2020-02-04	2,339	2,385	2,337	2,381	538,800	2,381
2020-02-03	2,308	2,361	2,288	2,342	1,116,900	2,342
2020-01-31	2,380	2,422	2,375	2,397	727,800	2,397
2020-01-30	2,395	2,408	2,345	2,362	1,068,400	2,362
2020-01-29	2,416	2,459	2,403	2,442	692,800	2,442
2020-01-28	2,353	2,398	2,347	2,397	864,500	2,397
2020-01-27	2,380	2,419	2,353	2,361	1,447,700	2,361
2020-01-24	2,506	2,514	2,496	2,514	654,700	2,514
2020-01-23	2,521	2,536	2,498	2,513	771,900	2,513
2020-01-22	2,520	2,566	2,520	2,556	639,600	2,556
2020-01-21	2,580	2,580	2,516	2,519	717,300	2,519
2020-01-20	2,602	2,628	2,589	2,589	480,200	2,589
2020-01-17	2,600	2,618	2,580	2,593	713,300	2,593
2020-01-16	2,642	2,646	2,565	2,587	781,400	2,587
2020-01-15	2,621	2,637	2,612	2,628	488,200	2,628
2020-01-14	2,640	2,644	2,618	2,644	659,400	2,644
2020-01-10	2,600	2,648	2,592	2,645	861,800	2,645
2020-01-09	2,600	2,601	2,554	2,576	606,000	2,576
2020-01-08	2,568	2,590	2,523	2,557	1,013,500	2,557
2020-01-07	2,567	2,613	2,561	2,606	741,100	2,606
2020-01-06	2,571	2,576	2,522	2,549	948,200	2,549

分割・併合履歴： [2017-03-29]1株→4株

4927 (株)ポーラ・オルビスホールディングス の時系列データ [2020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 [2020年度]