ポーラ・オルビスホールディングス(4927)の株価時系列情報
ポーラ・オルビスホールディングス(4927)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,835 | 3,850 | 3,690 | 3,755 | 212,300 |
| 2013/12/27 | 3,870 | 3,880 | 3,825 | 3,830 | 90,500 |
| 2013/12/26 | 3,850 | 3,875 | 3,760 | 3,870 | 242,200 |
| 2013/12/25 | 3,895 | 3,945 | 3,850 | 3,870 | 387,100 |
| 2013/12/24 | 3,865 | 3,895 | 3,840 | 3,880 | 261,200 |
| 2013/12/20 | 3,790 | 3,850 | 3,765 | 3,850 | 213,900 |
| 2013/12/19 | 3,750 | 3,785 | 3,735 | 3,785 | 172,200 |
| 2013/12/18 | 3,715 | 3,745 | 3,715 | 3,745 | 123,000 |
| 2013/12/17 | 3,740 | 3,740 | 3,715 | 3,740 | 100,900 |
| 2013/12/16 | 3,745 | 3,760 | 3,710 | 3,720 | 100,400 |
| 2013/12/13 | 3,750 | 3,770 | 3,700 | 3,730 | 183,800 |
| 2013/12/12 | 3,720 | 3,755 | 3,700 | 3,735 | 73,300 |
| 2013/12/11 | 3,745 | 3,765 | 3,710 | 3,720 | 70,300 |
| 2013/12/10 | 3,740 | 3,765 | 3,735 | 3,760 | 63,100 |
| 2013/12/09 | 3,735 | 3,755 | 3,725 | 3,750 | 90,500 |
| 2013/12/06 | 3,685 | 3,740 | 3,685 | 3,710 | 75,400 |
| 2013/12/05 | 3,695 | 3,720 | 3,680 | 3,685 | 143,900 |
| 2013/12/04 | 3,680 | 3,760 | 3,665 | 3,710 | 110,300 |
| 2013/12/03 | 3,710 | 3,720 | 3,690 | 3,700 | 94,800 |
| 2013/12/02 | 3,715 | 3,745 | 3,700 | 3,730 | 143,200 |
| 2013/11/29 | 3,725 | 3,735 | 3,680 | 3,710 | 98,400 |
| 2013/11/28 | 3,695 | 3,750 | 3,695 | 3,750 | 117,600 |
| 2013/11/27 | 3,690 | 3,690 | 3,660 | 3,680 | 73,300 |
| 2013/11/26 | 3,665 | 3,700 | 3,665 | 3,690 | 106,100 |
| 2013/11/25 | 3,675 | 3,690 | 3,655 | 3,685 | 83,900 |
| 2013/11/22 | 3,650 | 3,665 | 3,620 | 3,645 | 112,000 |
| 2013/11/21 | 3,585 | 3,660 | 3,570 | 3,650 | 146,300 |
| 2013/11/20 | 3,570 | 3,625 | 3,540 | 3,590 | 175,100 |
| 2013/11/19 | 3,440 | 3,485 | 3,440 | 3,465 | 68,700 |
| 2013/11/18 | 3,485 | 3,490 | 3,450 | 3,465 | 104,200 |
| 2013/11/15 | 3,440 | 3,490 | 3,435 | 3,475 | 109,200 |
| 2013/11/14 | 3,425 | 3,440 | 3,390 | 3,435 | 144,300 |
| 2013/11/13 | 3,430 | 3,435 | 3,375 | 3,390 | 27,400 |
| 2013/11/12 | 3,355 | 3,405 | 3,335 | 3,400 | 84,400 |
| 2013/11/11 | 3,390 | 3,390 | 3,330 | 3,360 | 56,900 |
| 2013/11/08 | 3,370 | 3,380 | 3,340 | 3,350 | 66,400 |
| 2013/11/07 | 3,420 | 3,420 | 3,380 | 3,395 | 78,100 |
| 2013/11/06 | 3,440 | 3,445 | 3,355 | 3,415 | 132,200 |
| 2013/11/05 | 3,395 | 3,450 | 3,360 | 3,435 | 197,500 |
| 2013/11/01 | 3,315 | 3,355 | 3,305 | 3,330 | 156,800 |
| 2013/10/31 | 3,360 | 3,395 | 3,315 | 3,325 | 197,400 |
| 2013/10/30 | 3,390 | 3,425 | 3,355 | 3,355 | 170,800 |
| 2013/10/29 | 3,405 | 3,420 | 3,330 | 3,400 | 162,300 |
| 2013/10/28 | 3,440 | 3,455 | 3,410 | 3,420 | 47,900 |
| 2013/10/25 | 3,475 | 3,475 | 3,400 | 3,405 | 56,600 |
| 2013/10/24 | 3,450 | 3,485 | 3,435 | 3,480 | 49,900 |
| 2013/10/23 | 3,515 | 3,540 | 3,460 | 3,460 | 49,400 |
| 2013/10/22 | 3,500 | 3,530 | 3,485 | 3,510 | 78,100 |
| 2013/10/21 | 3,525 | 3,540 | 3,480 | 3,495 | 176,000 |
| 2013/10/18 | 3,525 | 3,530 | 3,495 | 3,500 | 65,900 |
| 2013/10/17 | 3,565 | 3,585 | 3,530 | 3,550 | 44,700 |
| 2013/10/16 | 3,520 | 3,565 | 3,510 | 3,520 | 79,400 |
| 2013/10/15 | 3,525 | 3,535 | 3,505 | 3,520 | 77,200 |
| 2013/10/11 | 3,535 | 3,590 | 3,520 | 3,555 | 120,800 |
| 2013/10/10 | 3,455 | 3,490 | 3,455 | 3,480 | 46,800 |
| 2013/10/09 | 3,415 | 3,445 | 3,390 | 3,445 | 38,900 |
| 2013/10/08 | 3,475 | 3,475 | 3,425 | 3,450 | 44,100 |
| 2013/10/07 | 3,500 | 3,520 | 3,470 | 3,485 | 90,700 |
| 2013/10/04 | 3,530 | 3,545 | 3,490 | 3,495 | 71,000 |
| 2013/10/03 | 3,520 | 3,570 | 3,520 | 3,535 | 71,300 |
| 2013/10/02 | 3,555 | 3,555 | 3,505 | 3,530 | 109,000 |
| 2013/10/01 | 3,545 | 3,580 | 3,520 | 3,570 | 116,300 |
| 2013/09/30 | 3,500 | 3,550 | 3,495 | 3,520 | 107,300 |
| 2013/09/27 | 3,545 | 3,595 | 3,520 | 3,565 | 124,200 |
| 2013/09/26 | 3,520 | 3,545 | 3,480 | 3,540 | 119,800 |
| 2013/09/25 | 3,500 | 3,540 | 3,460 | 3,470 | 159,200 |
| 2013/09/24 | 3,530 | 3,555 | 3,495 | 3,505 | 100,600 |
| 2013/09/20 | 3,545 | 3,585 | 3,535 | 3,570 | 92,400 |
| 2013/09/19 | 3,500 | 3,560 | 3,445 | 3,560 | 222,100 |
| 2013/09/18 | 3,350 | 3,395 | 3,345 | 3,385 | 80,900 |
| 2013/09/17 | 3,325 | 3,335 | 3,295 | 3,325 | 74,000 |
| 2013/09/13 | 3,335 | 3,340 | 3,310 | 3,325 | 113,700 |
| 2013/09/12 | 3,305 | 3,335 | 3,300 | 3,335 | 127,200 |
| 2013/09/11 | 3,285 | 3,315 | 3,265 | 3,305 | 77,600 |
| 2013/09/10 | 3,280 | 3,300 | 3,220 | 3,285 | 104,100 |
| 2013/09/09 | 3,300 | 3,310 | 3,250 | 3,285 | 94,300 |
| 2013/09/06 | 3,275 | 3,295 | 3,185 | 3,230 | 152,100 |
| 2013/09/05 | 3,165 | 3,265 | 3,150 | 3,245 | 261,300 |
| 2013/09/04 | 3,135 | 3,170 | 3,110 | 3,160 | 95,600 |
| 2013/09/03 | 3,190 | 3,190 | 3,130 | 3,180 | 101,000 |
| 2013/09/02 | 3,095 | 3,160 | 3,095 | 3,140 | 80,500 |
| 2013/08/30 | 3,190 | 3,190 | 3,050 | 3,095 | 145,000 |
| 2013/08/29 | 3,225 | 3,235 | 3,180 | 3,190 | 84,700 |
| 2013/08/28 | 3,240 | 3,270 | 3,200 | 3,225 | 127,700 |
| 2013/08/27 | 3,255 | 3,275 | 3,220 | 3,240 | 107,200 |
| 2013/08/26 | 3,290 | 3,300 | 3,235 | 3,265 | 115,100 |
| 2013/08/23 | 3,305 | 3,305 | 3,260 | 3,285 | 113,800 |
| 2013/08/22 | 3,320 | 3,335 | 3,290 | 3,300 | 91,200 |
| 2013/08/21 | 3,310 | 3,370 | 3,310 | 3,345 | 96,500 |
| 2013/08/20 | 3,330 | 3,350 | 3,300 | 3,300 | 63,600 |
| 2013/08/19 | 3,350 | 3,375 | 3,325 | 3,365 | 63,200 |
| 2013/08/16 | 3,360 | 3,385 | 3,350 | 3,385 | 77,600 |
| 2013/08/15 | 3,430 | 3,460 | 3,400 | 3,420 | 102,100 |
| 2013/08/14 | 3,515 | 3,530 | 3,450 | 3,480 | 108,000 |
| 2013/08/13 | 3,380 | 3,460 | 3,355 | 3,450 | 151,300 |
| 2013/08/12 | 3,335 | 3,345 | 3,300 | 3,330 | 94,500 |
| 2013/08/09 | 3,380 | 3,390 | 3,325 | 3,365 | 124,100 |
| 2013/08/08 | 3,425 | 3,440 | 3,340 | 3,355 | 177,800 |
| 2013/08/07 | 3,510 | 3,530 | 3,440 | 3,445 | 176,000 |
| 2013/08/06 | 3,610 | 3,625 | 3,530 | 3,565 | 202,600 |
| 2013/08/05 | 3,650 | 3,650 | 3,595 | 3,610 | 118,600 |
| 2013/08/02 | 3,535 | 3,710 | 3,505 | 3,690 | 180,500 |
| 2013/08/01 | 3,430 | 3,515 | 3,425 | 3,515 | 130,200 |
| 2013/07/31 | 3,430 | 3,480 | 3,385 | 3,430 | 206,500 |
| 2013/07/30 | 3,310 | 3,435 | 3,310 | 3,425 | 419,100 |
| 2013/07/29 | 3,310 | 3,365 | 3,220 | 3,240 | 166,200 |
| 2013/07/26 | 3,400 | 3,415 | 3,315 | 3,350 | 144,900 |
| 2013/07/25 | 3,410 | 3,425 | 3,375 | 3,385 | 121,700 |
| 2013/07/24 | 3,415 | 3,415 | 3,375 | 3,385 | 81,800 |
| 2013/07/23 | 3,385 | 3,415 | 3,370 | 3,415 | 50,200 |
| 2013/07/22 | 3,405 | 3,415 | 3,375 | 3,405 | 89,000 |
| 2013/07/19 | 3,360 | 3,380 | 3,340 | 3,360 | 146,400 |
| 2013/07/18 | 3,325 | 3,375 | 3,325 | 3,355 | 59,600 |
| 2013/07/17 | 3,355 | 3,365 | 3,315 | 3,350 | 80,300 |
| 2013/07/16 | 3,410 | 3,420 | 3,320 | 3,345 | 118,600 |
| 2013/07/12 | 3,425 | 3,430 | 3,365 | 3,405 | 136,100 |
| 2013/07/11 | 3,355 | 3,440 | 3,345 | 3,390 | 138,400 |
| 2013/07/10 | 3,335 | 3,345 | 3,315 | 3,340 | 76,100 |
| 2013/07/09 | 3,320 | 3,335 | 3,285 | 3,305 | 72,700 |
| 2013/07/08 | 3,315 | 3,330 | 3,270 | 3,275 | 123,200 |
| 2013/07/05 | 3,370 | 3,370 | 3,290 | 3,310 | 76,500 |
| 2013/07/04 | 3,355 | 3,355 | 3,305 | 3,315 | 66,500 |
| 2013/07/03 | 3,400 | 3,400 | 3,315 | 3,350 | 73,400 |
| 2013/07/02 | 3,375 | 3,395 | 3,355 | 3,395 | 75,000 |
| 2013/07/01 | 3,375 | 3,390 | 3,340 | 3,385 | 87,700 |
| 2013/06/28 | 3,325 | 3,365 | 3,295 | 3,355 | 167,800 |
| 2013/06/27 | 3,255 | 3,305 | 3,205 | 3,300 | 172,800 |
| 2013/06/26 | 3,380 | 3,380 | 3,190 | 3,250 | 156,200 |
| 2013/06/25 | 3,350 | 3,360 | 3,285 | 3,340 | 65,000 |
| 2013/06/24 | 3,370 | 3,395 | 3,320 | 3,330 | 46,800 |
| 2013/06/21 | 3,245 | 3,365 | 3,205 | 3,355 | 152,900 |
| 2013/06/20 | 3,380 | 3,380 | 3,305 | 3,335 | 80,700 |
| 2013/06/19 | 3,385 | 3,410 | 3,335 | 3,385 | 57,500 |
| 2013/06/18 | 3,390 | 3,395 | 3,300 | 3,320 | 111,900 |
| 2013/06/17 | 3,200 | 3,360 | 3,200 | 3,350 | 151,400 |
| 2013/06/14 | 3,200 | 3,220 | 3,150 | 3,175 | 155,500 |
| 2013/06/13 | 3,165 | 3,200 | 3,100 | 3,110 | 122,900 |
| 2013/06/12 | 3,200 | 3,235 | 3,170 | 3,225 | 79,000 |
| 2013/06/11 | 3,280 | 3,290 | 3,215 | 3,260 | 77,800 |
| 2013/06/10 | 3,175 | 3,300 | 3,170 | 3,280 | 100,600 |
| 2013/06/07 | 3,050 | 3,140 | 3,040 | 3,110 | 118,600 |
| 2013/06/06 | 3,180 | 3,195 | 3,090 | 3,120 | 158,400 |
| 2013/06/05 | 3,160 | 3,305 | 3,160 | 3,175 | 115,600 |
| 2013/06/04 | 3,070 | 3,170 | 3,055 | 3,155 | 74,000 |
| 2013/06/03 | 3,185 | 3,185 | 3,110 | 3,130 | 108,300 |
| 2013/05/31 | 3,255 | 3,300 | 3,160 | 3,190 | 171,900 |
| 2013/05/30 | 3,335 | 3,360 | 3,240 | 3,255 | 118,200 |
| 2013/05/29 | 3,400 | 3,450 | 3,380 | 3,380 | 132,700 |
| 2013/05/28 | 3,380 | 3,410 | 3,350 | 3,390 | 110,100 |
| 2013/05/27 | 3,450 | 3,475 | 3,350 | 3,410 | 128,000 |
| 2013/05/24 | 3,345 | 3,440 | 3,305 | 3,385 | 155,700 |
| 2013/05/23 | 3,520 | 3,540 | 3,335 | 3,345 | 173,000 |
| 2013/05/22 | 3,600 | 3,605 | 3,525 | 3,530 | 90,200 |
| 2013/05/21 | 3,635 | 3,660 | 3,560 | 3,570 | 95,200 |
| 2013/05/20 | 3,700 | 3,720 | 3,630 | 3,635 | 67,400 |
| 2013/05/17 | 3,650 | 3,730 | 3,645 | 3,700 | 67,200 |
| 2013/05/16 | 3,675 | 3,715 | 3,560 | 3,630 | 127,100 |
| 2013/05/15 | 3,735 | 3,760 | 3,675 | 3,695 | 113,200 |
| 2013/05/14 | 3,750 | 3,765 | 3,700 | 3,735 | 135,100 |
| 2013/05/13 | 3,750 | 3,770 | 3,655 | 3,670 | 165,300 |
| 2013/05/10 | 3,695 | 3,795 | 3,685 | 3,740 | 184,000 |
| 2013/05/09 | 3,690 | 3,710 | 3,635 | 3,645 | 142,400 |
| 2013/05/08 | 3,755 | 3,785 | 3,675 | 3,690 | 243,100 |
| 2013/05/07 | 3,510 | 3,710 | 3,510 | 3,710 | 236,100 |
| 2013/05/02 | 3,360 | 3,470 | 3,340 | 3,470 | 126,300 |
| 2013/05/01 | 3,435 | 3,435 | 3,340 | 3,360 | 103,000 |
| 2013/04/30 | 3,355 | 3,465 | 3,345 | 3,450 | 176,700 |
| 2013/04/26 | 3,435 | 3,455 | 3,320 | 3,360 | 223,100 |
| 2013/04/25 | 3,390 | 3,470 | 3,390 | 3,460 | 124,200 |
| 2013/04/24 | 3,410 | 3,420 | 3,375 | 3,420 | 140,000 |
| 2013/04/23 | 3,395 | 3,405 | 3,330 | 3,405 | 136,800 |
| 2013/04/22 | 3,300 | 3,425 | 3,270 | 3,420 | 211,600 |
| 2013/04/19 | 3,205 | 3,265 | 3,185 | 3,230 | 78,900 |
| 2013/04/18 | 3,230 | 3,255 | 3,190 | 3,205 | 156,800 |
| 2013/04/17 | 3,245 | 3,285 | 3,210 | 3,220 | 97,500 |
| 2013/04/16 | 3,210 | 3,255 | 3,195 | 3,230 | 95,700 |
| 2013/04/15 | 3,260 | 3,280 | 3,225 | 3,230 | 61,900 |
| 2013/04/12 | 3,315 | 3,315 | 3,235 | 3,260 | 126,900 |
| 2013/04/11 | 3,325 | 3,360 | 3,285 | 3,310 | 140,400 |
| 2013/04/10 | 3,240 | 3,295 | 3,220 | 3,275 | 178,800 |
| 2013/04/09 | 3,200 | 3,220 | 3,160 | 3,205 | 179,900 |
| 2013/04/08 | 3,205 | 3,265 | 3,135 | 3,175 | 211,400 |
| 2013/04/05 | 3,100 | 3,195 | 3,075 | 3,170 | 324,300 |
| 2013/04/04 | 2,955 | 3,075 | 2,902 | 3,060 | 226,700 |
| 2013/04/03 | 2,879 | 2,980 | 2,875 | 2,969 | 117,900 |
| 2013/04/02 | 2,856 | 2,898 | 2,762 | 2,878 | 195,100 |
| 2013/04/01 | 3,000 | 3,010 | 2,851 | 2,855 | 110,900 |
| 2013/03/29 | 3,010 | 3,015 | 2,960 | 2,989 | 73,200 |
| 2013/03/28 | 3,025 | 3,050 | 2,990 | 3,000 | 100,200 |
| 2013/03/27 | 2,973 | 3,065 | 2,973 | 3,055 | 193,200 |
| 2013/03/26 | 2,960 | 3,015 | 2,955 | 2,999 | 196,700 |
| 2013/03/25 | 2,973 | 2,996 | 2,962 | 2,976 | 71,200 |
| 2013/03/22 | 3,000 | 3,025 | 2,969 | 2,969 | 107,900 |
| 2013/03/21 | 2,971 | 3,030 | 2,938 | 3,020 | 271,900 |
| 2013/03/19 | 2,921 | 2,938 | 2,912 | 2,913 | 128,100 |
| 2013/03/18 | 2,957 | 2,970 | 2,905 | 2,909 | 173,900 |
| 2013/03/15 | 2,995 | 3,015 | 2,961 | 2,977 | 332,400 |
| 2013/03/14 | 2,975 | 2,985 | 2,946 | 2,977 | 122,500 |
| 2013/03/13 | 2,985 | 2,994 | 2,957 | 2,974 | 145,000 |
| 2013/03/12 | 3,010 | 3,020 | 2,987 | 2,994 | 141,200 |
| 2013/03/11 | 3,005 | 3,040 | 2,987 | 3,000 | 169,500 |
| 2013/03/08 | 2,991 | 3,015 | 2,968 | 2,993 | 254,600 |
| 2013/03/07 | 3,060 | 3,060 | 2,980 | 2,982 | 372,000 |
| 2013/03/06 | 2,929 | 3,155 | 2,929 | 3,085 | 324,000 |
| 2013/03/05 | 2,942 | 2,969 | 2,909 | 2,911 | 120,600 |
| 2013/03/04 | 2,912 | 2,939 | 2,903 | 2,929 | 147,200 |
| 2013/03/01 | 2,841 | 2,907 | 2,841 | 2,899 | 137,300 |
| 2013/02/28 | 2,863 | 2,876 | 2,835 | 2,844 | 213,900 |
| 2013/02/27 | 2,895 | 2,905 | 2,836 | 2,877 | 262,400 |
| 2013/02/26 | 2,833 | 2,942 | 2,826 | 2,883 | 390,600 |
| 2013/02/25 | 2,803 | 2,841 | 2,788 | 2,832 | 147,900 |
| 2013/02/22 | 2,780 | 2,846 | 2,780 | 2,828 | 233,300 |
| 2013/02/21 | 2,809 | 2,835 | 2,785 | 2,801 | 172,500 |
| 2013/02/20 | 2,794 | 3,000 | 2,792 | 2,839 | 411,000 |
| 2013/02/19 | 2,733 | 2,790 | 2,730 | 2,775 | 128,300 |
| 2013/02/18 | 2,725 | 2,777 | 2,705 | 2,741 | 162,400 |
| 2013/02/15 | 2,772 | 2,782 | 2,641 | 2,735 | 410,400 |
| 2013/02/14 | 2,840 | 2,896 | 2,795 | 2,800 | 264,100 |
| 2013/02/13 | 2,887 | 2,911 | 2,875 | 2,896 | 145,800 |
| 2013/02/12 | 2,891 | 2,917 | 2,883 | 2,886 | 195,300 |
| 2013/02/08 | 2,910 | 2,911 | 2,867 | 2,875 | 145,900 |
| 2013/02/07 | 2,862 | 2,914 | 2,857 | 2,909 | 139,900 |
| 2013/02/06 | 2,894 | 2,899 | 2,841 | 2,861 | 204,300 |
| 2013/02/05 | 2,791 | 2,930 | 2,790 | 2,865 | 196,100 |
| 2013/02/04 | 2,819 | 2,820 | 2,780 | 2,790 | 115,900 |
| 2013/02/01 | 2,790 | 2,834 | 2,772 | 2,816 | 147,000 |
| 2013/01/31 | 2,800 | 2,800 | 2,763 | 2,783 | 169,100 |
| 2013/01/30 | 2,767 | 2,799 | 2,754 | 2,791 | 198,800 |
| 2013/01/29 | 2,754 | 2,765 | 2,726 | 2,743 | 114,300 |
| 2013/01/28 | 2,753 | 2,757 | 2,723 | 2,730 | 93,600 |
| 2013/01/25 | 2,710 | 2,749 | 2,708 | 2,727 | 225,600 |
| 2013/01/24 | 2,687 | 2,709 | 2,650 | 2,680 | 295,500 |
| 2013/01/23 | 2,671 | 2,754 | 2,654 | 2,717 | 583,600 |
| 2013/01/22 | 2,620 | 2,664 | 2,612 | 2,638 | 229,500 |
| 2013/01/21 | 2,615 | 2,736 | 2,602 | 2,610 | 532,700 |
| 2013/01/18 | 2,549 | 2,575 | 2,516 | 2,571 | 257,500 |
| 2013/01/17 | 2,470 | 2,540 | 2,427 | 2,525 | 287,500 |
| 2013/01/16 | 2,507 | 2,516 | 2,474 | 2,476 | 207,700 |
| 2013/01/15 | 2,522 | 2,525 | 2,490 | 2,513 | 166,800 |
| 2013/01/11 | 2,510 | 2,520 | 2,500 | 2,506 | 136,600 |
| 2013/01/10 | 2,520 | 2,537 | 2,500 | 2,517 | 161,900 |
| 2013/01/09 | 2,532 | 2,550 | 2,511 | 2,524 | 143,000 |
| 2013/01/08 | 2,515 | 2,552 | 2,505 | 2,525 | 162,000 |
| 2013/01/07 | 2,479 | 2,515 | 2,476 | 2,504 | 101,100 |
| 2013/01/04 | 2,508 | 2,515 | 2,465 | 2,485 | 137,800 |