[4927 東証1部] ポーラ・オルビスホールディングス 日足 時系列データ

[4927 東証1部] ポーラ・オルビスホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-223370.003370.003220.003240.0017092005590954000
2017-09-213420.003430.003390.003420.007347002509132000
2017-09-203510.003535.003425.003440.008925003082828500
2017-09-193500.003525.003450.003505.0012168004254667500
2017-09-153555.003590.003430.003505.0015952005581829000
2017-09-143610.003635.003580.003600.008345003004139500
2017-09-133690.003690.003605.003635.0011645004244093000
2017-09-123685.003695.003645.003670.007830002870681000
2017-09-113640.003690.003635.003655.006303002308924500
2017-09-083625.003665.003585.003620.007776002818634500
2017-09-073530.003610.003525.003600.008386003005786500
2017-09-063480.003565.003480.003525.006496002292358000
2017-09-053520.003530.003470.003500.006207002167279000
2017-09-043535.003555.003490.003540.005544001954690000
2017-09-013545.003580.003520.003535.006093002158346000
2017-08-313515.003560.003485.003535.007248002563835000
2017-08-303515.003535.003485.003510.006786002380669000
2017-08-293415.003525.003410.003485.008865003090702000
2017-08-283465.003475.003435.003460.006288002171997000
2017-08-253390.003440.003380.003425.005387001839770000
2017-08-243375.003420.003365.003400.004379001487255500
2017-08-233400.003415.003355.003385.006277002125262000
2017-08-223355.003395.003345.003385.005181001748969500
2017-08-213380.003415.003345.003360.007498002526609500
2017-08-183370.003395.003340.003345.006841002303107000
2017-08-173425.003425.003370.003400.006991002373726500
2017-08-163385.003440.003355.003385.0012679004303007000
2017-08-153230.003400.003230.003390.0022745007608131000
2017-08-143115.003235.003110.003220.0017637005639862500
2017-08-103030.003115.003010.003095.0013383004128325500
2017-08-093015.003040.002971.003005.0011985003603424100
2017-08-083020.003040.002967.002979.006468001933742100
2017-08-073090.003095.003015.003020.006388001945852500
2017-08-042976.003075.002973.003065.007998002426767600
2017-08-032976.002992.002947.002968.009877002935906200
2017-08-022930.003005.002930.002962.0010895003230195200
2017-08-013040.003040.002890.002978.0022945006762515500
2017-07-313080.003085.003020.003065.009403002877545000
2017-07-283020.003110.003015.003100.0021015006454566000
2017-07-272920.002958.002918.002934.004831001417144900
2017-07-262959.002959.002915.002923.006085001783065100
2017-07-252931.002952.002921.002937.005659001664520400
2017-07-242920.002949.002905.002941.004703001377363800
2017-07-212948.002949.002917.002932.006396001873037200
2017-07-202950.002967.002940.002960.005279001560662700
2017-07-192946.002974.002940.002955.007707002280664000
2017-07-182928.002953.002913.002932.006702001964322000
2017-07-142942.002968.002918.002928.008662002547103500
2017-07-133005.003040.002941.002960.009936002954325000
2017-07-122982.003030.002974.003015.006872002069661800
2017-07-112967.002982.002948.002966.006338001881560100
2017-07-102967.002992.002957.002961.006892002046921800
2017-07-072906.002962.002903.002960.0010769003168677500
2017-07-062906.002931.002893.002920.008278002412562000
2017-07-052908.002932.002888.002931.006324001843037600
2017-07-042963.002963.002901.002915.008996002625243400
2017-07-032987.002996.002954.002956.007161002128100200
2017-06-302982.002982.002944.002962.0010790003190050900
2017-06-293005.003020.002958.003020.009340002797340200
2017-06-283050.003055.002990.003005.0013216003983537600
2017-06-273080.003100.003025.003070.008702002661786000
2017-06-263025.003070.003020.003060.005949001816643000
2017-06-233020.003025.002990.003005.007102002130990600
2017-06-223060.003065.003010.003020.006695002025813000
2017-06-213090.003115.003045.003060.007547002324541500
2017-06-203080.003115.003060.003105.007272002252744000
2017-06-193055.003095.003045.003065.007291002233385000
2017-06-163100.003120.003050.003060.007445002287336000
2017-06-153020.003110.003005.003095.0010367003190793000
2017-06-143015.003045.002998.003005.006498001955655700
2017-06-133025.003070.003020.003020.006689002031155000
2017-06-123035.003035.003010.003020.0011251003400788500
2017-06-092999.003075.002963.003025.0020194006111952900
2017-06-083200.003200.003145.003160.009287002939925000
2017-06-073215.003245.003180.003215.008116002610816500
2017-06-063220.003230.003185.003215.008332002671148500
2017-06-053100.003240.003100.003230.007841002505838000
2017-06-023130.003155.003100.003120.009671003016009500
2017-06-013090.003145.003075.003115.009113002836093000
2017-05-313080.003130.003075.003100.008626002675631500
2017-05-303040.003110.003035.003085.0012370003811185000
2017-05-293005.003045.002996.003020.007132002157509700
2017-05-263030.003035.002993.003005.0011946003589846200
2017-05-252971.003080.002968.003030.0020767006294916300
2017-05-242899.002948.002877.002945.0015954004660627200
2017-05-232868.002900.002843.002852.0013023003735394800
2017-05-222800.002861.002791.002855.0012637003594023300
2017-05-192800.002818.002795.002800.0010364002906627400
2017-05-182720.002788.002716.002784.0013010003592861300
2017-05-172784.002787.002745.002761.0010311002847048800
2017-05-162767.002810.002755.002794.0015774004398352100
2017-05-152700.002750.002693.002748.007721002108003000
2017-05-122699.002730.002679.002705.009255002501308000
2017-05-112729.002769.002693.002720.0013718003742255100
2017-05-102655.002727.002651.002720.0022758006137653600
2017-05-092667.002690.002603.002605.0022350005871642900
2017-05-082713.002760.002685.002695.0026293007120782400
2017-05-022783.002794.002698.002708.0032348008856422800
2017-05-012568.002649.002564.002633.0013405003511821800
2017-04-282572.002584.002556.002568.0011227002885208900
2017-04-272551.002590.002551.002572.008394002160161500
2017-04-262650.002650.002561.002569.008672002242535200
2017-04-252573.002588.002554.002578.006774001743351300
2017-04-242568.002583.002538.002567.008156002085563000
2017-04-212550.002554.002464.002548.0021886005508979100
2017-04-202602.002630.002556.002568.0011452002952139600
2017-04-192585.002629.002573.002625.0011790003079758500
2017-04-182563.002564.002534.002554.006731001715799600
2017-04-172531.002589.002522.002559.0010833002770206800
2017-04-142572.002617.002533.002536.008236002104369400
2017-04-132535.002607.002535.002593.007875002031119500
2017-04-122570.002570.002526.002539.0010154002579944500
2017-04-112606.002623.002581.002591.006267001626787900
2017-04-102663.002678.002597.002613.007766002033486100
2017-04-072619.002662.002574.002652.0010894002867831300
2017-04-062612.002640.002563.002567.008055002086620500
2017-04-052682.002692.002632.002645.0010801002870675500
2017-04-042662.002688.002621.002633.0011906003153418300
2017-04-032697.002707.002662.002698.009778002629743400
2017-03-312751.002761.002687.002687.0013714003717092400
2017-03-302763.002820.002725.002745.0014770004094593700
2017-03-292760.002769.002690.002765.0011118003055837500
2017-03-2810690.0010760.0010650.0010760.001884002020436000
2017-03-2710640.0010690.0010550.0010610.001193001265741000
2017-03-2410590.0010790.0010580.0010730.001749001871138000
2017-03-2310570.0010650.0010460.0010590.001776001875220000
2017-03-2210510.0010730.0010500.0010620.003561003779962000
2017-03-2110730.0010790.0010680.0010780.001751001883769000
2017-03-1710670.0010750.0010620.0010730.001591001704388000
2017-03-1610670.0010750.0010580.0010740.001741001860090000
2017-03-1510690.0010780.0010670.0010700.001812001943822000
2017-03-1410600.0010660.0010430.0010660.002930003097653000
2017-03-1310580.0010660.0010470.0010500.004127004354081000
2017-03-1010740.0010850.0010660.0010680.003869004153475000
2017-03-0910590.0010730.0010530.0010650.002612002783184000
2017-03-0810390.0010630.0010320.0010590.004332004561697000
2017-03-0710300.0010360.0010210.0010350.002659002738332000
2017-03-0610250.0010360.0010210.0010300.002466002536839000
2017-03-0310190.0010490.0010190.0010290.006353006575431000
2017-03-0210020.0010250.0010000.0010170.006397006482394000
2017-03-019800.0010170.009650.009870.00164650016236319000
2017-02-2810900.0010920.0010700.0010730.004684005050320000
2017-02-2710960.0011080.0010910.0010920.002436002673762000
2017-02-2411050.0011170.0010980.0011060.002165002396051000
2017-02-2311030.0011330.0011020.0011160.003180003559364000
2017-02-2210950.0011140.0010880.0011030.002270002497990000
2017-02-2110960.0010980.0010890.0010970.001712001873024000
2017-02-2011180.0011230.0010900.0010920.002801003079350000
2017-02-1710730.0011220.0010620.0011170.005748006319542000
2017-02-1610500.0010840.0010400.0010760.006583006988232000
2017-02-1510750.0010760.009800.0010340.00117010012110306000
2017-02-1410380.0010510.0010160.0010390.005554005759609000
2017-02-1310720.0010730.0010480.0010490.004073004308103000
2017-02-1010880.0010880.0010590.0010720.002980003189460000
2017-02-0910820.0010880.0010820.0010840.001434001555035000
2017-02-0810840.0010900.0010810.0010840.001277001385102000
2017-02-0710790.0010880.0010770.0010820.002153002331622000
2017-02-0610750.0010820.0010610.0010810.001661001784920000
2017-02-0310720.0010770.0010650.0010680.002077002221261000
2017-02-0210770.0010850.0010700.0010720.002425002607281000
2017-02-0110730.0010770.0010670.0010740.002148002305850000
2017-01-3110690.0010780.0010650.0010720.003348003585263000
2017-01-3010740.0010750.0010510.0010690.003080003281831000
2017-01-2710680.0010840.0010630.0010720.003738004015372000
2017-01-2610560.0010630.0010500.0010580.002388002525556000
2017-01-2510480.0010550.0010360.0010540.002200002303455000
2017-01-2410240.0010410.0010170.0010320.003049003150321000
2017-01-2310340.0010340.0010190.0010190.002972003048999000
2017-01-2010200.0010320.0010140.0010270.002268002328408000
2017-01-1910330.0010370.0010240.0010270.002915003004366000
2017-01-1810260.0010350.0010150.0010280.002020002072578000
2017-01-1710290.0010340.0010170.0010190.002313002364592000
2017-01-1610280.0010500.0010280.0010380.002392002487777000
2017-01-1310300.0010560.0010280.0010400.003287003428532000
2017-01-1210270.0010350.0010160.0010250.004768004884290000
2017-01-1110510.0010750.0010460.0010510.004394004640382000
2017-01-1010700.0010850.0010460.0010520.007452007911005000
2017-01-0610150.0010720.0010150.0010650.007533007942048000
2017-01-059880.0010250.009820.0010190.005077005126057000
2017-01-049800.009890.009800.009810.002451002409754000
2016-12-309550.009700.009500.009650.002756002652213000
2016-12-299480.009580.009430.009550.002253002148320000
2016-12-289520.009600.009450.009550.002449002338019000
2016-12-279770.009840.009660.009690.003370003281573000
2016-12-269660.009810.009640.009760.002544002474313000
2016-12-229500.009630.009470.009630.003267003132548000
2016-12-219600.009680.009510.009520.003425003282023000
2016-12-209470.009660.009470.009630.004136003967720000
2016-12-199150.009560.009150.009520.005852005500515000
2016-12-168980.009110.008920.009070.005503004965525000
2016-12-158880.008970.008860.008910.001783001589878000
2016-12-148880.008910.008810.008890.002203001956137000
2016-12-138810.008980.008800.008930.003112002773807000
2016-12-128630.008820.008570.008790.004486003928469000
2016-12-098470.008590.008430.008560.002164001845077000
2016-12-088510.008640.008510.008550.003608003085358000
2016-12-078620.008680.008510.008600.003504003008294000
2016-12-068800.008810.008680.008740.001868001632545000
2016-12-058700.008800.008680.008720.002300002006294000
2016-12-028790.008790.008630.008680.002778002414572000
2016-12-018920.008940.008740.008810.003245002864680000
2016-11-308980.008980.008820.008870.003910003474212000
2016-11-298950.009030.008930.008970.004764004283021000
2016-11-288890.009000.008870.008920.003102002768939000
2016-11-258840.008860.008720.008860.003462003050695000
2016-11-248700.008900.008640.008850.004518003977635000
2016-11-228590.008650.008500.008590.003574003063974000
2016-11-218350.008720.008330.008610.006367005466139000
2016-11-188550.008640.008130.008310.007055005897429000
2016-11-177800.008030.007800.007950.003447002737867000
2016-11-167780.007870.007670.007860.004503003511943000
2016-11-157650.007730.007510.007730.002770002121523000
2016-11-147660.007700.007560.007630.003691002809605000
2016-11-117920.007930.007570.007610.004098003146006000
2016-11-108070.008100.007920.007960.003600002875117000
2016-11-097960.008050.007720.007860.004844003818684000
2016-11-088020.008030.007910.007940.001961001562923000
2016-11-078060.008140.008010.008080.002900002342501000
2016-11-047970.008020.007860.007930.004101003245588000
2016-11-028120.008140.007890.007960.005310004240497000
2016-11-018140.008310.008140.008190.006523005350262000
2016-10-318750.008800.008610.008740.002329002029845000
2016-10-288770.008790.008710.008780.002215001938558000
2016-10-278800.008840.008710.008780.002599002281319000
2016-10-268830.008880.008760.008800.002147001888621000
2016-10-258900.008920.008830.008870.001198001062835000
2016-10-248880.008930.008850.008900.0076100676527000
2016-10-218930.008950.008770.008810.002086001842814000
2016-10-209150.009170.008910.008960.002433002183726000
2016-10-199090.009160.009030.009150.002096001909507000
2016-10-188910.009080.008890.009010.001846001660885000
2016-10-178910.008910.008870.008900.001552001379995000
2016-10-148870.008930.008860.008900.001715001525706000
2016-10-138850.008890.008790.008850.002557002261366000
2016-10-128830.008910.008760.008850.002367002095621000
2016-10-118900.008940.008790.008900.001912001697594000
2016-10-079100.009100.008870.008900.002225001986054000
2016-10-069200.009220.009100.009180.001108001016974000
2016-10-059290.009290.009170.009200.001918001770445000
2016-10-049260.009370.009150.009210.002152001987794000
2016-10-039040.009200.009040.009190.001573001439944000
2016-09-308850.009050.008810.009010.001636001467150000
2016-09-299120.009160.008880.008940.002082001869536000
2016-09-289050.009190.009030.009090.0092700843130000
2016-09-278880.009090.008830.009090.001422001281985000
2016-09-269060.009090.008900.008930.001390001246238000
2016-09-238820.009040.008780.009030.002022001813343000
2016-09-218730.008880.008650.008880.002230001956779000
2016-09-208830.008940.008790.008860.00104800928567000
2016-09-168890.008910.008720.008910.001413001251580000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog