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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,920 | 4,925 | 4,845 | 4,855 | 213,500 |
| 2014/12/29 | 4,870 | 4,940 | 4,870 | 4,910 | 277,100 |
| 2014/12/26 | 4,815 | 4,910 | 4,760 | 4,860 | 503,200 |
| 2014/12/25 | 5,130 | 5,140 | 5,000 | 5,030 | 545,700 |
| 2014/12/24 | 5,040 | 5,140 | 5,000 | 5,120 | 380,400 |
| 2014/12/22 | 4,890 | 4,975 | 4,880 | 4,970 | 379,700 |
| 2014/12/19 | 4,840 | 4,845 | 4,805 | 4,820 | 315,700 |
| 2014/12/18 | 4,705 | 4,835 | 4,700 | 4,755 | 555,900 |
| 2014/12/17 | 4,610 | 4,615 | 4,515 | 4,515 | 360,200 |
| 2014/12/16 | 4,625 | 4,650 | 4,620 | 4,640 | 183,000 |
| 2014/12/15 | 4,635 | 4,680 | 4,625 | 4,640 | 244,700 |
| 2014/12/12 | 4,620 | 4,710 | 4,615 | 4,670 | 226,200 |
| 2014/12/11 | 4,620 | 4,650 | 4,605 | 4,645 | 287,700 |
| 2014/12/10 | 4,700 | 4,735 | 4,660 | 4,685 | 306,500 |
| 2014/12/09 | 4,765 | 4,780 | 4,750 | 4,755 | 202,000 |
| 2014/12/08 | 4,820 | 4,830 | 4,760 | 4,785 | 196,900 |
| 2014/12/05 | 4,835 | 4,850 | 4,700 | 4,760 | 366,400 |
| 2014/12/04 | 4,755 | 4,845 | 4,745 | 4,830 | 406,300 |
| 2014/12/03 | 4,655 | 4,765 | 4,650 | 4,695 | 576,000 |
| 2014/12/02 | 4,450 | 4,635 | 4,430 | 4,605 | 683,100 |
| 2014/12/01 | 4,705 | 4,715 | 4,440 | 4,495 | 1,357,100 |
| 2014/11/28 | 4,210 | 4,225 | 4,185 | 4,215 | 157,500 |
| 2014/11/27 | 4,160 | 4,235 | 4,155 | 4,215 | 259,400 |
| 2014/11/26 | 4,150 | 4,190 | 4,145 | 4,160 | 87,600 |
| 2014/11/25 | 4,190 | 4,190 | 4,125 | 4,140 | 144,000 |
| 2014/11/21 | 4,200 | 4,200 | 4,125 | 4,145 | 185,800 |
| 2014/11/20 | 4,200 | 4,240 | 4,170 | 4,220 | 148,700 |
| 2014/11/19 | 4,160 | 4,220 | 4,150 | 4,185 | 146,300 |
| 2014/11/18 | 4,085 | 4,145 | 4,085 | 4,145 | 208,100 |
| 2014/11/17 | 4,140 | 4,145 | 4,030 | 4,065 | 294,200 |
| 2014/11/14 | 4,270 | 4,270 | 4,090 | 4,140 | 438,100 |
| 2014/11/13 | 4,160 | 4,190 | 4,145 | 4,175 | 138,000 |
| 2014/11/12 | 4,115 | 4,180 | 4,115 | 4,160 | 236,600 |
| 2014/11/11 | 4,085 | 4,105 | 4,045 | 4,085 | 199,000 |
| 2014/11/10 | 4,090 | 4,125 | 4,065 | 4,085 | 236,100 |
| 2014/11/07 | 4,095 | 4,130 | 4,085 | 4,100 | 214,100 |
| 2014/11/06 | 4,220 | 4,235 | 4,060 | 4,085 | 448,700 |
| 2014/11/05 | 4,300 | 4,365 | 4,210 | 4,230 | 541,100 |
| 2014/11/04 | 4,620 | 4,640 | 4,500 | 4,535 | 208,300 |
| 2014/10/31 | 4,445 | 4,550 | 4,435 | 4,545 | 143,800 |
| 2014/10/30 | 4,405 | 4,425 | 4,380 | 4,415 | 100,800 |
| 2014/10/29 | 4,420 | 4,435 | 4,380 | 4,405 | 57,100 |
| 2014/10/28 | 4,360 | 4,395 | 4,345 | 4,395 | 31,300 |
| 2014/10/27 | 4,450 | 4,450 | 4,355 | 4,385 | 110,300 |
| 2014/10/24 | 4,415 | 4,415 | 4,365 | 4,395 | 129,100 |
| 2014/10/23 | 4,370 | 4,395 | 4,310 | 4,385 | 215,100 |
| 2014/10/22 | 4,305 | 4,390 | 4,280 | 4,380 | 157,000 |
| 2014/10/21 | 4,280 | 4,310 | 4,195 | 4,215 | 122,900 |
| 2014/10/20 | 4,230 | 4,275 | 4,200 | 4,265 | 153,400 |
| 2014/10/17 | 4,180 | 4,180 | 4,060 | 4,065 | 116,900 |
| 2014/10/16 | 4,130 | 4,210 | 4,120 | 4,180 | 105,500 |
| 2014/10/15 | 4,190 | 4,200 | 4,155 | 4,185 | 102,900 |
| 2014/10/14 | 4,230 | 4,275 | 4,190 | 4,195 | 153,100 |
| 2014/10/10 | 4,170 | 4,340 | 4,130 | 4,330 | 301,300 |
| 2014/10/09 | 4,295 | 4,300 | 4,220 | 4,225 | 123,300 |
| 2014/10/08 | 4,300 | 4,345 | 4,275 | 4,290 | 133,900 |
| 2014/10/07 | 4,390 | 4,420 | 4,355 | 4,365 | 155,000 |
| 2014/10/06 | 4,350 | 4,390 | 4,320 | 4,375 | 90,700 |
| 2014/10/03 | 4,260 | 4,305 | 4,255 | 4,295 | 88,400 |
| 2014/10/02 | 4,340 | 4,355 | 4,255 | 4,260 | 122,800 |
| 2014/10/01 | 4,325 | 4,390 | 4,305 | 4,365 | 159,400 |
| 2014/09/30 | 4,300 | 4,320 | 4,275 | 4,295 | 105,000 |
| 2014/09/29 | 4,340 | 4,340 | 4,295 | 4,305 | 95,500 |
| 2014/09/26 | 4,280 | 4,325 | 4,260 | 4,310 | 135,400 |
| 2014/09/25 | 4,290 | 4,315 | 4,250 | 4,310 | 115,100 |
| 2014/09/24 | 4,250 | 4,295 | 4,240 | 4,270 | 172,000 |
| 2014/09/22 | 4,375 | 4,380 | 4,250 | 4,285 | 229,400 |
| 2014/09/19 | 4,405 | 4,450 | 4,365 | 4,380 | 310,700 |
| 2014/09/18 | 4,280 | 4,400 | 4,265 | 4,380 | 417,100 |
| 2014/09/17 | 4,115 | 4,240 | 4,105 | 4,225 | 295,100 |
| 2014/09/16 | 4,070 | 4,070 | 4,035 | 4,060 | 66,300 |
| 2014/09/12 | 4,110 | 4,110 | 4,055 | 4,070 | 116,400 |
| 2014/09/11 | 4,125 | 4,140 | 4,070 | 4,095 | 75,200 |
| 2014/09/10 | 4,045 | 4,135 | 4,040 | 4,120 | 170,000 |
| 2014/09/09 | 4,110 | 4,110 | 4,035 | 4,040 | 99,900 |
| 2014/09/08 | 4,070 | 4,095 | 4,040 | 4,085 | 115,200 |
| 2014/09/05 | 4,080 | 4,080 | 4,015 | 4,035 | 121,500 |
| 2014/09/04 | 4,035 | 4,105 | 4,020 | 4,070 | 171,300 |
| 2014/09/03 | 4,055 | 4,060 | 3,980 | 4,010 | 198,600 |
| 2014/09/02 | 4,010 | 4,065 | 3,990 | 4,030 | 138,800 |
| 2014/09/01 | 4,055 | 4,075 | 3,955 | 3,975 | 396,700 |
| 2014/08/29 | 4,160 | 4,195 | 4,050 | 4,100 | 327,000 |
| 2014/08/28 | 4,245 | 4,245 | 4,175 | 4,185 | 118,300 |
| 2014/08/27 | 4,245 | 4,275 | 4,220 | 4,240 | 91,200 |
| 2014/08/26 | 4,270 | 4,275 | 4,235 | 4,245 | 54,100 |
| 2014/08/25 | 4,310 | 4,330 | 4,255 | 4,275 | 121,200 |
| 2014/08/22 | 4,205 | 4,285 | 4,175 | 4,265 | 267,500 |
| 2014/08/21 | 4,155 | 4,195 | 4,135 | 4,175 | 102,800 |
| 2014/08/20 | 4,145 | 4,155 | 4,095 | 4,120 | 101,400 |
| 2014/08/19 | 4,175 | 4,185 | 4,120 | 4,155 | 118,100 |
| 2014/08/18 | 4,170 | 4,180 | 4,140 | 4,145 | 81,000 |
| 2014/08/15 | 4,185 | 4,210 | 4,160 | 4,180 | 80,400 |
| 2014/08/14 | 4,180 | 4,190 | 4,145 | 4,170 | 95,000 |
| 2014/08/13 | 4,110 | 4,160 | 4,075 | 4,140 | 119,600 |
| 2014/08/12 | 4,150 | 4,160 | 4,095 | 4,105 | 44,100 |
| 2014/08/11 | 4,075 | 4,145 | 4,055 | 4,130 | 111,500 |
| 2014/08/08 | 4,040 | 4,070 | 3,985 | 4,005 | 157,400 |
| 2014/08/07 | 4,040 | 4,080 | 4,020 | 4,065 | 133,700 |
| 2014/08/06 | 4,115 | 4,130 | 4,035 | 4,080 | 199,200 |
| 2014/08/05 | 4,170 | 4,230 | 4,160 | 4,165 | 79,600 |
| 2014/08/04 | 4,175 | 4,230 | 4,110 | 4,190 | 116,800 |
| 2014/08/01 | 4,285 | 4,325 | 4,200 | 4,210 | 167,100 |
| 2014/07/31 | 4,600 | 4,780 | 4,240 | 4,290 | 320,900 |
| 2014/07/30 | 4,215 | 4,215 | 4,150 | 4,180 | 329,000 |
| 2014/07/29 | 4,200 | 4,200 | 4,155 | 4,185 | 137,900 |
| 2014/07/28 | 4,235 | 4,235 | 4,205 | 4,225 | 69,400 |
| 2014/07/25 | 4,240 | 4,245 | 4,210 | 4,235 | 58,600 |
| 2014/07/24 | 4,255 | 4,260 | 4,200 | 4,230 | 121,100 |
| 2014/07/23 | 4,210 | 4,260 | 4,210 | 4,230 | 174,100 |
| 2014/07/22 | 4,110 | 4,155 | 4,080 | 4,140 | 116,200 |
| 2014/07/18 | 4,150 | 4,170 | 4,105 | 4,110 | 79,500 |
| 2014/07/17 | 4,225 | 4,235 | 4,145 | 4,165 | 85,400 |
| 2014/07/16 | 4,210 | 4,250 | 4,190 | 4,200 | 107,400 |
| 2014/07/15 | 4,185 | 4,220 | 4,175 | 4,190 | 89,400 |
| 2014/07/14 | 4,120 | 4,185 | 4,120 | 4,175 | 139,800 |
| 2014/07/11 | 4,060 | 4,110 | 4,040 | 4,095 | 114,300 |
| 2014/07/10 | 4,090 | 4,125 | 4,075 | 4,080 | 114,700 |
| 2014/07/09 | 4,020 | 4,070 | 4,005 | 4,060 | 119,500 |
| 2014/07/08 | 4,035 | 4,120 | 4,025 | 4,025 | 221,400 |
| 2014/07/07 | 4,080 | 4,085 | 4,045 | 4,060 | 58,000 |
| 2014/07/04 | 4,120 | 4,120 | 4,035 | 4,075 | 113,600 |
| 2014/07/03 | 4,155 | 4,165 | 4,070 | 4,090 | 93,700 |
| 2014/07/02 | 4,135 | 4,140 | 4,105 | 4,125 | 84,900 |
| 2014/07/01 | 4,100 | 4,120 | 4,080 | 4,110 | 83,300 |
| 2014/06/30 | 4,070 | 4,090 | 4,045 | 4,090 | 67,100 |
| 2014/06/27 | 4,045 | 4,060 | 4,010 | 4,045 | 162,300 |
| 2014/06/26 | 4,035 | 4,095 | 4,020 | 4,045 | 282,800 |
| 2014/06/25 | 4,340 | 4,345 | 4,225 | 4,255 | 104,800 |
| 2014/06/24 | 4,285 | 4,400 | 4,270 | 4,365 | 101,700 |
| 2014/06/23 | 4,250 | 4,315 | 4,240 | 4,310 | 72,300 |
| 2014/06/20 | 4,305 | 4,315 | 4,230 | 4,270 | 90,100 |
| 2014/06/19 | 4,245 | 4,315 | 4,245 | 4,305 | 57,000 |
| 2014/06/18 | 4,250 | 4,295 | 4,240 | 4,270 | 53,400 |
| 2014/06/17 | 4,195 | 4,250 | 4,195 | 4,240 | 59,200 |
| 2014/06/16 | 4,210 | 4,215 | 4,150 | 4,175 | 83,400 |
| 2014/06/13 | 4,200 | 4,225 | 4,180 | 4,215 | 118,500 |
| 2014/06/12 | 4,100 | 4,185 | 4,095 | 4,175 | 120,500 |
| 2014/06/11 | 4,120 | 4,150 | 4,095 | 4,105 | 70,800 |
| 2014/06/10 | 4,125 | 4,145 | 4,090 | 4,100 | 40,900 |
| 2014/06/09 | 4,130 | 4,145 | 4,100 | 4,125 | 39,400 |
| 2014/06/06 | 4,095 | 4,130 | 4,070 | 4,115 | 71,400 |
| 2014/06/05 | 4,110 | 4,115 | 4,065 | 4,080 | 53,900 |
| 2014/06/04 | 3,995 | 4,105 | 3,990 | 4,100 | 98,000 |
| 2014/06/03 | 4,020 | 4,035 | 3,975 | 4,005 | 80,500 |
| 2014/06/02 | 3,960 | 4,000 | 3,955 | 3,985 | 93,600 |
| 2014/05/30 | 3,960 | 3,985 | 3,945 | 3,970 | 161,700 |
| 2014/05/29 | 3,960 | 4,015 | 3,950 | 3,990 | 118,600 |
| 2014/05/28 | 3,945 | 4,000 | 3,935 | 3,980 | 54,600 |
| 2014/05/27 | 3,990 | 4,015 | 3,960 | 3,965 | 53,700 |
| 2014/05/26 | 3,975 | 4,020 | 3,935 | 4,005 | 73,400 |
| 2014/05/23 | 3,915 | 3,975 | 3,905 | 3,960 | 131,400 |
| 2014/05/22 | 3,915 | 3,950 | 3,885 | 3,925 | 99,600 |
| 2014/05/21 | 3,840 | 3,895 | 3,830 | 3,870 | 149,300 |
| 2014/05/20 | 3,800 | 3,855 | 3,780 | 3,840 | 93,900 |
| 2014/05/19 | 3,820 | 3,830 | 3,770 | 3,795 | 83,300 |
| 2014/05/16 | 3,760 | 3,790 | 3,730 | 3,760 | 120,900 |
| 2014/05/15 | 3,800 | 3,820 | 3,750 | 3,815 | 113,500 |
| 2014/05/14 | 3,850 | 3,865 | 3,785 | 3,815 | 147,600 |
| 2014/05/13 | 3,930 | 3,940 | 3,855 | 3,875 | 86,800 |
| 2014/05/12 | 3,935 | 3,945 | 3,885 | 3,895 | 84,300 |
| 2014/05/09 | 3,950 | 3,995 | 3,850 | 3,910 | 185,400 |
| 2014/05/08 | 3,990 | 3,990 | 3,955 | 3,975 | 71,800 |
| 2014/05/07 | 4,020 | 4,045 | 3,935 | 3,965 | 142,300 |
| 2014/05/02 | 4,080 | 4,090 | 4,040 | 4,090 | 86,200 |
| 2014/05/01 | 4,030 | 4,040 | 3,955 | 4,040 | 81,200 |
| 2014/04/30 | 3,910 | 4,020 | 3,905 | 3,995 | 120,700 |
| 2014/04/28 | 3,920 | 3,940 | 3,885 | 3,930 | 97,500 |
| 2014/04/25 | 3,860 | 3,930 | 3,855 | 3,915 | 125,700 |
| 2014/04/24 | 3,880 | 3,930 | 3,820 | 3,850 | 87,900 |
| 2014/04/23 | 3,900 | 3,920 | 3,830 | 3,875 | 84,600 |
| 2014/04/22 | 3,975 | 3,980 | 3,885 | 3,885 | 89,300 |
| 2014/04/21 | 3,955 | 4,015 | 3,935 | 3,955 | 59,300 |
| 2014/04/18 | 3,915 | 3,970 | 3,890 | 3,960 | 128,700 |
| 2014/04/17 | 3,805 | 3,865 | 3,805 | 3,845 | 149,700 |
| 2014/04/16 | 3,810 | 3,845 | 3,800 | 3,845 | 38,000 |
| 2014/04/15 | 3,750 | 3,785 | 3,730 | 3,770 | 52,800 |
| 2014/04/14 | 3,755 | 3,805 | 3,730 | 3,735 | 56,100 |
| 2014/04/11 | 3,760 | 3,815 | 3,725 | 3,780 | 69,500 |
| 2014/04/10 | 3,800 | 3,855 | 3,770 | 3,840 | 119,300 |
| 2014/04/09 | 3,725 | 3,780 | 3,685 | 3,705 | 173,600 |
| 2014/04/08 | 3,860 | 3,865 | 3,785 | 3,785 | 67,300 |
| 2014/04/07 | 3,910 | 3,925 | 3,850 | 3,860 | 67,700 |
| 2014/04/04 | 3,935 | 3,950 | 3,910 | 3,925 | 66,100 |
| 2014/04/03 | 3,925 | 3,960 | 3,910 | 3,935 | 91,100 |
| 2014/04/02 | 4,055 | 4,075 | 3,910 | 3,920 | 161,000 |
| 2014/04/01 | 4,115 | 4,130 | 4,040 | 4,060 | 88,400 |
| 2014/03/31 | 4,055 | 4,105 | 3,925 | 4,105 | 115,900 |
| 2014/03/28 | 4,010 | 4,045 | 3,975 | 4,030 | 106,800 |
| 2014/03/27 | 3,940 | 4,020 | 3,875 | 4,015 | 136,800 |
| 2014/03/26 | 3,925 | 3,945 | 3,900 | 3,935 | 87,900 |
| 2014/03/25 | 3,875 | 3,950 | 3,860 | 3,885 | 143,600 |
| 2014/03/24 | 3,750 | 3,895 | 3,750 | 3,890 | 115,200 |
| 2014/03/20 | 3,800 | 3,800 | 3,755 | 3,755 | 90,500 |
| 2014/03/19 | 3,785 | 3,805 | 3,740 | 3,760 | 82,600 |
| 2014/03/18 | 3,680 | 3,790 | 3,670 | 3,760 | 125,200 |
| 2014/03/17 | 3,650 | 3,675 | 3,620 | 3,650 | 147,700 |
| 2014/03/14 | 3,750 | 3,750 | 3,655 | 3,655 | 144,300 |
| 2014/03/13 | 3,780 | 3,815 | 3,755 | 3,770 | 95,500 |
| 2014/03/12 | 3,870 | 3,870 | 3,790 | 3,800 | 143,400 |
| 2014/03/11 | 3,880 | 3,930 | 3,870 | 3,895 | 120,000 |
| 2014/03/10 | 3,820 | 3,875 | 3,820 | 3,865 | 120,100 |
| 2014/03/07 | 3,835 | 3,900 | 3,805 | 3,860 | 284,400 |
| 2014/03/06 | 3,885 | 3,920 | 3,835 | 3,920 | 170,900 |
| 2014/03/05 | 3,990 | 4,005 | 3,860 | 3,885 | 168,400 |
| 2014/03/04 | 3,945 | 3,990 | 3,925 | 3,970 | 108,900 |
| 2014/03/03 | 4,005 | 4,010 | 3,910 | 3,960 | 175,500 |
| 2014/02/28 | 4,100 | 4,100 | 4,020 | 4,065 | 85,300 |
| 2014/02/27 | 4,100 | 4,130 | 4,075 | 4,095 | 124,800 |
| 2014/02/26 | 4,135 | 4,155 | 4,055 | 4,080 | 223,400 |
| 2014/02/25 | 4,105 | 4,210 | 4,080 | 4,180 | 209,700 |
| 2014/02/24 | 4,015 | 4,055 | 3,975 | 4,045 | 179,700 |
| 2014/02/21 | 3,885 | 4,025 | 3,850 | 4,005 | 262,000 |
| 2014/02/20 | 3,855 | 3,860 | 3,805 | 3,835 | 138,800 |
| 2014/02/19 | 3,870 | 3,870 | 3,755 | 3,785 | 143,100 |
| 2014/02/18 | 3,810 | 3,885 | 3,805 | 3,880 | 143,500 |
| 2014/02/17 | 3,820 | 3,860 | 3,735 | 3,820 | 265,000 |
| 2014/02/14 | 3,765 | 3,885 | 3,670 | 3,875 | 560,500 |
| 2014/02/13 | 3,650 | 3,650 | 3,510 | 3,530 | 105,600 |
| 2014/02/12 | 3,595 | 3,695 | 3,595 | 3,665 | 284,000 |
| 2014/02/10 | 3,500 | 3,535 | 3,470 | 3,525 | 86,700 |
| 2014/02/07 | 3,395 | 3,465 | 3,385 | 3,450 | 68,300 |
| 2014/02/06 | 3,360 | 3,425 | 3,360 | 3,390 | 119,700 |
| 2014/02/05 | 3,400 | 3,525 | 3,335 | 3,360 | 179,500 |
| 2014/02/04 | 3,380 | 3,535 | 3,360 | 3,375 | 321,400 |
| 2014/02/03 | 3,440 | 3,470 | 3,400 | 3,425 | 87,500 |
| 2014/01/31 | 3,445 | 3,480 | 3,385 | 3,440 | 173,100 |
| 2014/01/30 | 3,400 | 3,465 | 3,390 | 3,430 | 130,500 |
| 2014/01/29 | 3,380 | 3,450 | 3,380 | 3,450 | 58,900 |
| 2014/01/28 | 3,355 | 3,385 | 3,300 | 3,355 | 173,000 |
| 2014/01/27 | 3,430 | 3,450 | 3,390 | 3,400 | 88,800 |
| 2014/01/24 | 3,515 | 3,550 | 3,475 | 3,495 | 118,700 |
| 2014/01/23 | 3,620 | 3,620 | 3,535 | 3,545 | 129,400 |
| 2014/01/22 | 3,625 | 3,655 | 3,570 | 3,625 | 104,700 |
| 2014/01/21 | 3,650 | 3,680 | 3,635 | 3,640 | 68,100 |
| 2014/01/20 | 3,625 | 3,690 | 3,590 | 3,675 | 131,000 |
| 2014/01/17 | 3,570 | 3,635 | 3,570 | 3,620 | 85,000 |
| 2014/01/16 | 3,555 | 3,605 | 3,505 | 3,585 | 148,200 |
| 2014/01/15 | 3,610 | 3,625 | 3,565 | 3,615 | 113,300 |
| 2014/01/14 | 3,670 | 3,675 | 3,600 | 3,605 | 149,200 |
| 2014/01/10 | 3,705 | 3,745 | 3,670 | 3,740 | 145,700 |
| 2014/01/09 | 3,695 | 3,755 | 3,685 | 3,755 | 133,700 |
| 2014/01/08 | 3,765 | 3,780 | 3,695 | 3,725 | 139,200 |
| 2014/01/07 | 3,775 | 3,810 | 3,750 | 3,775 | 199,800 |
| 2014/01/06 | 3,755 | 3,760 | 3,710 | 3,730 | 169,500 |