[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 
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
2016-09-158930.008930.008790.008800.00103500915884000
2016-09-148710.008860.008710.008780.001329001168942000
2016-09-138610.008820.008580.008800.001233001077043000
2016-09-128660.008810.008600.008760.001181001031078000
2016-09-098930.008950.008740.008760.001757001549242000
2016-09-088770.009010.008710.008970.003619003223030000
2016-09-078730.008840.008670.008750.001996001744291000
2016-09-068350.008790.008350.008780.003693003196245000
2016-09-058430.008470.008220.008280.002422002012552000
2016-09-028360.008450.008290.008310.002454002049532000
2016-09-018150.008300.008070.008300.001584001303158000
2016-08-318250.008280.008120.008260.001774001457599000
2016-08-308250.008250.008070.008220.001840001507847000
2016-08-298600.008600.008310.008350.001362001143977000
2016-08-268400.008540.008370.008460.001958001658575000
2016-08-258700.008720.008360.008390.002819002383625000
2016-08-248670.008690.008540.008660.001277001103473000
2016-08-238440.008600.008420.008600.001843001576214000
2016-08-228440.008590.008380.008460.002130001800387000
2016-08-198650.008670.008230.008330.004333003638092000
2016-08-188800.008930.008660.008720.003909003419828000
2016-08-179110.009110.008850.008900.005615005031762000
2016-08-169160.009160.009030.009070.001720001561897000
2016-08-159170.009210.009090.009120.001612001471964000
2016-08-129010.009160.008920.009160.003271002976739000
2016-08-108770.008910.008630.008840.002401002114416000
2016-08-098640.008740.008520.008720.003451002986297000
2016-08-088940.008950.008530.008640.004036003498839000
2016-08-058880.009020.008650.008800.003518003093215000
2016-08-049300.009300.008860.008880.006201005570712000
2016-08-039360.009490.009160.009340.004774004453270000
2016-08-029800.0010020.009490.009510.005457005300204000
2016-08-0110160.0010320.0010040.0010310.002048002095694000
2016-07-2910050.0010180.009920.0010160.001949001958410000
2016-07-2810080.0010090.009800.009970.003999003961890000
2016-07-2710320.0010410.0010230.0010300.002401002473474000
2016-07-2610200.0010340.0010160.0010280.002186002244399000
2016-07-2510190.0010300.0010110.0010190.001813001847398000
2016-07-2210150.0010370.0010090.0010290.001872001912139000
2016-07-2110460.0010470.0010220.0010330.002131002204330000
2016-07-2010040.0010420.0010020.0010410.002072002129344000
2016-07-1910060.0010210.009890.0010030.004632004641163000
2016-07-1510960.0011410.0010010.0010230.008879009237970000
2016-07-149650.0010060.009550.009930.004178004099798000
2016-07-139660.009700.009430.009510.003189003035766000
2016-07-129900.009900.009530.009570.002783002685539000
2016-07-119810.009910.009740.009750.002438002394546000
2016-07-089770.009840.009650.009700.002399002332276000
2016-07-079940.009950.009530.009690.002757002668806000
2016-07-069830.009960.009670.009850.003024002962072000
2016-07-0510000.0010090.009880.0010090.001722001724904000
2016-07-049930.0010000.009870.009980.001694001686681000
2016-07-019630.009960.009550.009960.003352003299470000
2016-06-309430.009630.009370.009550.003017002873461000
2016-06-299600.009600.009140.009250.004339004057829000
2016-06-288990.009210.008900.009150.003967003609523000
2016-06-279040.009300.009040.009210.002584002368637000
2016-06-249240.009280.008690.009020.002635002367810000
2016-06-239420.009420.009100.009220.002211002039157000
2016-06-229080.009160.008990.009120.001595001449849000
2016-06-218970.009130.008760.009130.002707002436334000
2016-06-209110.009160.009010.009080.002007001822031000
2016-06-179220.009280.009010.009010.001640001494272000
2016-06-169330.009400.009050.009070.002075001899607000
2016-06-159360.009600.009220.009420.003819003579811000
2016-06-149340.009400.009120.009220.002005001848633000
2016-06-139330.009390.009300.009340.002369002216876000
2016-06-109560.009560.009440.009520.001777001691041000
2016-06-099570.009640.009480.009500.001835001750802000
2016-06-089530.009630.009370.009530.001899001801607000
2016-06-079510.009540.009390.009500.002222002106533000
2016-06-069530.009580.009360.009460.001893001786783000
2016-06-039420.009610.009420.009500.001978001876728000
2016-06-029520.009580.009430.009480.002998002844510000
2016-06-019460.009630.009420.009500.003450003284547000
2016-05-319640.009660.009460.009600.00185380017773425000
2016-05-309360.009630.009280.009600.003354003197932000
2016-05-279350.009380.009220.009270.001639001522683000
2016-05-269270.009310.009130.009240.002104001946708000
2016-05-259180.009300.009090.009280.002903002676764000
2016-05-249070.009160.009040.009080.002112001919011000
2016-05-239200.009240.008960.009060.002137001938556000
2016-05-209280.009460.009240.009280.001735001616457000
2016-05-199210.009310.009130.009260.001985001834709000
2016-05-189150.009230.009070.009130.002791002547318000
2016-05-179320.009320.009150.009190.002267002090169000
2016-05-169520.009640.009300.009330.002527002381226000
2016-05-139320.009710.009210.009580.005434005171075000
2016-05-129140.009270.009110.009230.001959001801416000
2016-05-119470.009470.009180.009230.002818002614356000
2016-05-109200.009360.009190.009320.002828002628729000
2016-05-099090.009180.008960.009150.002156001964432000
2016-05-069160.009180.008900.008940.005448004919677000
2016-05-028670.008710.008500.008560.003882003321199000
2016-04-288810.008910.008690.008790.003265002876233000
2016-04-278950.008970.008790.008810.002334002065429000
2016-04-268970.009050.008820.008920.001785001593206000
2016-04-258940.008990.008820.008950.001619001446150000
2016-04-229120.009170.008810.008910.003499003117595000
2016-04-219380.009390.009220.009300.001563001450443000
2016-04-209400.009460.009290.009320.001565001463547000
2016-04-199260.009490.009250.009390.002338002192615000
2016-04-189050.009180.009010.009100.002433002209777000
2016-04-159130.009340.009100.009310.002013001859525000
2016-04-149480.009480.009170.009260.002773002566516000
2016-04-139080.009350.009060.009330.003102002866894000
2016-04-129060.009210.008980.009080.003910003549961000
2016-04-119280.009380.009080.009180.003475003181584000
2016-04-089230.009550.009170.009470.002222002086346000
2016-04-079260.009470.009210.009420.002053001922922000
2016-04-069210.009340.009060.009330.002756002547418000
2016-04-059160.009480.009160.009300.004566004264526000
2016-04-049140.009380.009140.009250.002650002445728000
2016-04-019360.009400.009180.009200.002156001998477000
2016-03-319570.009590.009290.009330.003251003051833000
2016-03-309560.009780.009540.009630.001859001795939000
2016-03-299540.009760.009510.009550.002242002146541000
2016-03-289450.009530.009370.009530.001766001670283000
2016-03-259480.009520.009340.009390.002680002526766000
2016-03-249240.009540.009150.009500.003451003245922000
2016-03-239170.009310.009160.009240.003091002857316000
2016-03-228980.009180.008890.009160.003452003135616000
2016-03-188950.009120.008870.009060.004152003739118000
2016-03-178750.008980.008670.008980.003362002980488000
2016-03-168590.008800.008590.008700.001726001503732000
2016-03-158520.008600.008450.008580.002010001719571000
2016-03-148490.008540.008400.008520.001460001239922000
2016-03-118290.008480.008250.008410.002859002398473000
2016-03-108060.008320.008040.008300.002414001985730000
2016-03-097920.008010.007830.007980.001862001477772000
2016-03-088000.008080.007870.008010.001989001586103000
2016-03-078260.008290.007920.008030.002146001722684000
2016-03-048350.008380.008140.008250.002317001903018000
2016-03-038570.008620.008310.008460.002368002001927000
2016-03-028530.008670.008440.008620.001685001445231000
2016-03-018200.008460.008200.008360.001549001295018000
2016-02-298500.008500.008300.008300.00112100938238000
2016-02-268360.008490.008360.008430.00115100970728000
2016-02-258300.008460.008280.008350.003471002900667000
2016-02-248370.008530.008290.008360.002363001977139000
2016-02-238590.008590.008340.008520.002612002215562000
2016-02-228200.008630.008200.008600.002892002461917000
2016-02-197910.008220.007910.008200.002118001721438000
2016-02-188100.008190.007910.007980.002901002332376000
2016-02-177960.008040.007730.008000.003204002532717000
2016-02-167920.008170.007660.007960.005153004115744000
2016-02-157470.007470.007130.007330.003406002486002000
2016-02-127010.007070.006760.006860.003592002494266000
2016-02-107610.007720.007230.007350.002309001709570000
2016-02-097700.007800.007530.007620.002017001543494000
2016-02-087740.008020.007670.007950.002814002217950000
2016-02-057910.007960.007720.007930.002820002212783000
2016-02-048300.008300.008040.008100.002061001674668000
2016-02-038320.008420.008200.008310.001590001321513000
2016-02-028420.008550.008360.008470.002222001883026000
2016-02-018280.008510.008250.008490.002514002120318000
2016-01-297940.008210.007840.008190.002855002292705000
2016-01-287740.008010.007730.007930.002490001973326000
2016-01-277750.007770.007650.007760.002355001817054000
2016-01-267550.007630.007450.007500.002014001518054000
2016-01-257500.007670.007460.007620.002492001892794000
2016-01-227200.007370.007030.007350.003140002269649000
2016-01-216960.007080.006840.006860.004414003069672000
2016-01-207100.007230.006980.007030.002541001794754000
2016-01-197200.007280.007060.007140.001685001204196000
2016-01-187180.007290.007150.007270.001471001064379000
2016-01-157440.007470.007260.007370.002433001793441000
2016-01-147440.007480.007190.007360.002211001617761000
2016-01-137480.007630.007460.007590.001393001052117000
2016-01-127520.007570.007350.007360.002366001759355000
2016-01-087680.007780.007560.007720.003292002529446000
2016-01-077790.007990.007750.007800.002616002052667000
2016-01-067770.007900.007690.007740.001841001429303000
2016-01-057770.007830.007620.007790.001799001396431000
2016-01-048000.008070.007800.007800.001892001495783000
2015-12-307960.008050.007830.008020.001430001139972000
2015-12-297870.008040.007770.007980.001711001360202000
2015-12-287970.007970.007580.007840.003681002866517000
2015-12-257900.008130.007900.008060.002942002351745000
2015-12-248120.008120.007890.007900.003349002672852000
2015-12-228120.008170.007990.008000.002588002082616000
2015-12-218330.008400.008020.008110.003849003137421000
2015-12-188400.008570.008240.008240.003405002861516000
2015-12-178330.008420.008250.008350.002282001902217000
2015-12-168130.008230.007990.008200.002870002334959000
2015-12-158120.008240.007990.007990.001324001070464000
2015-12-148000.008100.007930.008080.002095001680422000
2015-12-118120.008360.008120.008190.002256001852456000
2015-12-108180.008320.008130.008200.001602001318967000
2015-12-098500.008550.008290.008330.001502001256000000
2015-12-088490.008580.008450.008500.001445001229053000
2015-12-078550.008600.008500.008540.001485001269810000
2015-12-048460.008590.008380.008450.002684002269917000
2015-12-038700.008770.008650.008670.001247001083320000

   ※ 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