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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,960 | 8,050 | 7,830 | 8,020 | 143,000 |
| 2015/12/29 | 7,870 | 8,040 | 7,770 | 7,980 | 171,100 |
| 2015/12/28 | 7,970 | 7,970 | 7,580 | 7,840 | 368,100 |
| 2015/12/25 | 7,900 | 8,130 | 7,900 | 8,060 | 294,200 |
| 2015/12/24 | 8,120 | 8,120 | 7,890 | 7,900 | 334,900 |
| 2015/12/22 | 8,120 | 8,170 | 7,990 | 8,000 | 258,800 |
| 2015/12/21 | 8,330 | 8,400 | 8,020 | 8,110 | 384,900 |
| 2015/12/18 | 8,400 | 8,570 | 8,240 | 8,240 | 340,500 |
| 2015/12/17 | 8,330 | 8,420 | 8,250 | 8,350 | 228,200 |
| 2015/12/16 | 8,130 | 8,230 | 7,990 | 8,200 | 287,000 |
| 2015/12/15 | 8,120 | 8,240 | 7,990 | 7,990 | 132,400 |
| 2015/12/14 | 8,000 | 8,100 | 7,930 | 8,080 | 209,500 |
| 2015/12/11 | 8,120 | 8,360 | 8,120 | 8,190 | 225,600 |
| 2015/12/10 | 8,180 | 8,320 | 8,130 | 8,200 | 160,200 |
| 2015/12/09 | 8,500 | 8,550 | 8,290 | 8,330 | 150,200 |
| 2015/12/08 | 8,490 | 8,580 | 8,450 | 8,500 | 144,500 |
| 2015/12/07 | 8,550 | 8,600 | 8,500 | 8,540 | 148,500 |
| 2015/12/04 | 8,460 | 8,590 | 8,380 | 8,450 | 268,400 |
| 2015/12/03 | 8,700 | 8,770 | 8,650 | 8,670 | 124,700 |
| 2015/12/02 | 8,620 | 8,830 | 8,590 | 8,800 | 191,500 |
| 2015/12/01 | 8,630 | 8,640 | 8,550 | 8,590 | 123,700 |
| 2015/11/30 | 8,550 | 8,690 | 8,510 | 8,640 | 189,200 |
| 2015/11/27 | 8,720 | 8,740 | 8,490 | 8,640 | 248,100 |
| 2015/11/26 | 8,610 | 8,860 | 8,560 | 8,810 | 244,700 |
| 2015/11/25 | 8,580 | 8,610 | 8,460 | 8,560 | 189,500 |
| 2015/11/24 | 8,520 | 8,650 | 8,510 | 8,630 | 187,300 |
| 2015/11/20 | 8,400 | 8,640 | 8,350 | 8,620 | 272,600 |
| 2015/11/19 | 8,150 | 8,290 | 8,130 | 8,260 | 261,000 |
| 2015/11/18 | 7,940 | 8,070 | 7,900 | 8,010 | 166,900 |
| 2015/11/17 | 7,920 | 7,930 | 7,800 | 7,850 | 81,000 |
| 2015/11/16 | 7,760 | 7,870 | 7,730 | 7,820 | 81,100 |
| 2015/11/13 | 7,840 | 7,890 | 7,760 | 7,890 | 98,600 |
| 2015/11/12 | 7,930 | 7,990 | 7,880 | 7,890 | 147,000 |
| 2015/11/11 | 7,800 | 7,990 | 7,780 | 7,980 | 159,700 |
| 2015/11/10 | 7,780 | 7,840 | 7,720 | 7,790 | 116,900 |
| 2015/11/09 | 7,890 | 7,970 | 7,820 | 7,840 | 133,300 |
| 2015/11/06 | 7,820 | 7,870 | 7,740 | 7,820 | 122,900 |
| 2015/11/05 | 7,710 | 7,870 | 7,680 | 7,820 | 199,800 |
| 2015/11/04 | 7,710 | 7,770 | 7,660 | 7,700 | 183,300 |
| 2015/11/02 | 7,520 | 7,700 | 7,450 | 7,650 | 278,600 |
| 2015/10/30 | 7,540 | 7,740 | 7,540 | 7,730 | 179,300 |
| 2015/10/29 | 7,620 | 7,630 | 7,530 | 7,600 | 164,300 |
| 2015/10/28 | 7,560 | 7,630 | 7,510 | 7,580 | 110,600 |
| 2015/10/27 | 7,610 | 7,640 | 7,560 | 7,560 | 112,000 |
| 2015/10/26 | 7,700 | 7,700 | 7,540 | 7,580 | 117,500 |
| 2015/10/23 | 7,700 | 7,710 | 7,600 | 7,640 | 173,900 |
| 2015/10/22 | 7,570 | 7,640 | 7,520 | 7,600 | 107,600 |
| 2015/10/21 | 7,590 | 7,600 | 7,440 | 7,580 | 131,900 |
| 2015/10/20 | 7,590 | 7,600 | 7,510 | 7,570 | 235,200 |
| 2015/10/19 | 7,360 | 7,600 | 7,340 | 7,590 | 188,300 |
| 2015/10/16 | 7,450 | 7,470 | 7,320 | 7,340 | 164,700 |
| 2015/10/15 | 7,300 | 7,460 | 7,300 | 7,450 | 124,700 |
| 2015/10/14 | 7,380 | 7,490 | 7,330 | 7,390 | 173,200 |
| 2015/10/13 | 7,320 | 7,520 | 7,320 | 7,480 | 220,100 |
| 2015/10/09 | 7,310 | 7,330 | 7,200 | 7,260 | 196,200 |
| 2015/10/08 | 7,410 | 7,430 | 7,200 | 7,300 | 480,700 |
| 2015/10/07 | 7,830 | 7,840 | 7,530 | 7,600 | 388,000 |
| 2015/10/06 | 7,900 | 8,030 | 7,890 | 7,930 | 281,300 |
| 2015/10/05 | 7,800 | 7,820 | 7,690 | 7,780 | 256,500 |
| 2015/10/02 | 7,590 | 7,780 | 7,530 | 7,690 | 206,100 |
| 2015/10/01 | 7,410 | 7,650 | 7,330 | 7,620 | 203,000 |
| 2015/09/30 | 7,270 | 7,420 | 7,220 | 7,400 | 248,400 |
| 2015/09/29 | 7,200 | 7,220 | 7,090 | 7,160 | 251,700 |
| 2015/09/28 | 7,130 | 7,390 | 7,060 | 7,340 | 315,800 |
| 2015/09/25 | 7,040 | 7,170 | 6,820 | 6,980 | 464,200 |
| 2015/09/24 | 6,890 | 7,140 | 6,890 | 7,000 | 249,100 |
| 2015/09/18 | 7,220 | 7,250 | 7,060 | 7,090 | 151,200 |
| 2015/09/17 | 7,110 | 7,250 | 7,000 | 7,220 | 168,700 |
| 2015/09/16 | 7,380 | 7,380 | 7,000 | 7,080 | 193,900 |
| 2015/09/15 | 7,300 | 7,370 | 7,220 | 7,250 | 145,100 |
| 2015/09/14 | 7,140 | 7,430 | 7,130 | 7,340 | 271,200 |
| 2015/09/11 | 7,040 | 7,180 | 6,950 | 7,140 | 178,100 |
| 2015/09/10 | 6,840 | 7,000 | 6,820 | 6,940 | 159,900 |
| 2015/09/09 | 6,850 | 7,090 | 6,750 | 7,090 | 203,100 |
| 2015/09/08 | 7,020 | 7,050 | 6,660 | 6,690 | 185,500 |
| 2015/09/07 | 6,950 | 7,070 | 6,840 | 6,980 | 214,000 |
| 2015/09/04 | 7,220 | 7,220 | 6,940 | 6,980 | 194,300 |
| 2015/09/03 | 7,100 | 7,360 | 7,090 | 7,230 | 277,200 |
| 2015/09/02 | 6,970 | 7,110 | 6,850 | 7,030 | 295,000 |
| 2015/09/01 | 7,220 | 7,460 | 7,050 | 7,050 | 308,700 |
| 2015/08/31 | 7,200 | 7,300 | 7,150 | 7,260 | 162,000 |
| 2015/08/28 | 7,260 | 7,390 | 7,130 | 7,200 | 217,400 |
| 2015/08/27 | 7,200 | 7,260 | 7,040 | 7,120 | 344,500 |
| 2015/08/26 | 6,580 | 6,820 | 6,560 | 6,800 | 240,600 |
| 2015/08/25 | 6,290 | 6,830 | 6,230 | 6,530 | 452,900 |
| 2015/08/24 | 6,800 | 6,880 | 6,590 | 6,590 | 445,200 |
| 2015/08/21 | 7,080 | 7,170 | 7,020 | 7,040 | 246,300 |
| 2015/08/20 | 7,420 | 7,470 | 7,230 | 7,230 | 144,500 |
| 2015/08/19 | 7,610 | 7,660 | 7,430 | 7,440 | 190,300 |
| 2015/08/18 | 7,710 | 7,740 | 7,540 | 7,600 | 209,700 |
| 2015/08/17 | 7,780 | 7,820 | 7,650 | 7,760 | 147,000 |
| 2015/08/14 | 7,700 | 7,940 | 7,670 | 7,820 | 214,600 |
| 2015/08/13 | 7,650 | 7,700 | 7,380 | 7,600 | 411,700 |
| 2015/08/12 | 7,830 | 7,900 | 7,670 | 7,720 | 328,600 |
| 2015/08/11 | 7,970 | 8,130 | 7,890 | 7,960 | 287,200 |
| 2015/08/10 | 7,710 | 7,910 | 7,670 | 7,830 | 268,400 |
| 2015/08/07 | 8,050 | 8,050 | 7,750 | 7,870 | 278,900 |
| 2015/08/06 | 8,180 | 8,210 | 8,030 | 8,030 | 154,500 |
| 2015/08/05 | 8,300 | 8,410 | 8,020 | 8,040 | 314,000 |
| 2015/08/04 | 7,930 | 8,280 | 7,900 | 8,180 | 365,300 |
| 2015/08/03 | 7,610 | 7,940 | 7,590 | 7,900 | 278,800 |
| 2015/07/31 | 7,810 | 7,810 | 7,530 | 7,580 | 244,500 |
| 2015/07/30 | 7,750 | 7,860 | 7,660 | 7,680 | 385,000 |
| 2015/07/29 | 7,650 | 7,870 | 7,620 | 7,840 | 126,400 |
| 2015/07/28 | 7,480 | 7,700 | 7,410 | 7,650 | 151,100 |
| 2015/07/27 | 7,770 | 7,860 | 7,560 | 7,620 | 171,400 |
| 2015/07/24 | 8,000 | 8,060 | 7,650 | 7,780 | 428,300 |
| 2015/07/23 | 7,480 | 7,670 | 7,460 | 7,590 | 198,900 |
| 2015/07/22 | 7,450 | 7,530 | 7,400 | 7,420 | 219,000 |
| 2015/07/21 | 7,390 | 7,550 | 7,350 | 7,450 | 149,100 |
| 2015/07/17 | 7,290 | 7,310 | 7,240 | 7,260 | 62,900 |
| 2015/07/16 | 7,280 | 7,340 | 7,200 | 7,230 | 107,800 |
| 2015/07/15 | 7,100 | 7,280 | 7,090 | 7,260 | 111,800 |
| 2015/07/14 | 7,160 | 7,200 | 7,030 | 7,140 | 194,700 |
| 2015/07/13 | 7,000 | 7,070 | 6,910 | 7,050 | 134,500 |
| 2015/07/10 | 7,120 | 7,180 | 6,880 | 6,900 | 173,300 |
| 2015/07/09 | 6,910 | 7,110 | 6,670 | 7,060 | 383,200 |
| 2015/07/08 | 7,390 | 7,420 | 7,090 | 7,100 | 265,100 |
| 2015/07/07 | 7,400 | 7,440 | 7,280 | 7,430 | 211,200 |
| 2015/07/06 | 7,220 | 7,430 | 7,200 | 7,260 | 150,500 |
| 2015/07/03 | 7,480 | 7,480 | 7,270 | 7,350 | 188,000 |
| 2015/07/02 | 7,370 | 7,530 | 7,340 | 7,390 | 250,300 |
| 2015/07/01 | 6,930 | 7,340 | 6,900 | 7,310 | 393,200 |
| 2015/06/30 | 6,710 | 6,940 | 6,710 | 6,930 | 163,600 |
| 2015/06/29 | 6,650 | 6,830 | 6,620 | 6,750 | 127,700 |
| 2015/06/26 | 6,940 | 6,980 | 6,860 | 6,950 | 130,700 |
| 2015/06/25 | 7,160 | 7,200 | 6,980 | 6,990 | 240,500 |
| 2015/06/24 | 6,880 | 6,980 | 6,840 | 6,960 | 159,100 |
| 2015/06/23 | 6,770 | 6,820 | 6,730 | 6,820 | 153,000 |
| 2015/06/22 | 6,730 | 6,830 | 6,680 | 6,740 | 126,100 |
| 2015/06/19 | 6,650 | 6,790 | 6,650 | 6,740 | 195,800 |
| 2015/06/18 | 6,670 | 6,670 | 6,540 | 6,540 | 162,400 |
| 2015/06/17 | 6,670 | 6,750 | 6,670 | 6,720 | 108,500 |
| 2015/06/16 | 6,580 | 6,710 | 6,520 | 6,690 | 168,200 |
| 2015/06/15 | 6,430 | 6,610 | 6,410 | 6,590 | 166,900 |
| 2015/06/12 | 6,470 | 6,510 | 6,390 | 6,460 | 410,700 |
| 2015/06/11 | 6,520 | 6,580 | 6,480 | 6,540 | 183,900 |
| 2015/06/10 | 6,590 | 6,600 | 6,430 | 6,510 | 326,400 |
| 2015/06/09 | 6,740 | 6,760 | 6,670 | 6,680 | 154,500 |
| 2015/06/08 | 6,920 | 6,930 | 6,810 | 6,830 | 175,600 |
| 2015/06/05 | 6,900 | 6,990 | 6,890 | 6,970 | 85,200 |
| 2015/06/04 | 6,950 | 6,970 | 6,900 | 6,940 | 57,100 |
| 2015/06/03 | 7,000 | 7,000 | 6,900 | 6,940 | 114,200 |
| 2015/06/02 | 6,840 | 6,980 | 6,840 | 6,950 | 126,100 |
| 2015/06/01 | 6,810 | 6,880 | 6,770 | 6,880 | 80,800 |
| 2015/05/29 | 6,750 | 6,870 | 6,710 | 6,820 | 132,400 |
| 2015/05/28 | 6,800 | 6,800 | 6,680 | 6,770 | 110,500 |
| 2015/05/27 | 6,800 | 6,820 | 6,680 | 6,780 | 121,600 |
| 2015/05/26 | 6,840 | 6,870 | 6,780 | 6,800 | 109,000 |
| 2015/05/25 | 6,950 | 6,950 | 6,820 | 6,900 | 165,500 |
| 2015/05/22 | 6,970 | 7,040 | 6,820 | 6,890 | 148,100 |
| 2015/05/21 | 6,750 | 6,930 | 6,750 | 6,870 | 184,900 |
| 2015/05/20 | 6,740 | 6,760 | 6,670 | 6,740 | 130,400 |
| 2015/05/19 | 6,550 | 6,750 | 6,540 | 6,650 | 203,200 |
| 2015/05/18 | 6,500 | 6,520 | 6,420 | 6,470 | 68,300 |
| 2015/05/15 | 6,330 | 6,530 | 6,320 | 6,520 | 130,900 |
| 2015/05/14 | 6,430 | 6,460 | 6,290 | 6,290 | 108,100 |
| 2015/05/13 | 6,400 | 6,540 | 6,350 | 6,440 | 226,800 |
| 2015/05/12 | 6,250 | 6,370 | 6,250 | 6,300 | 121,300 |
| 2015/05/11 | 6,420 | 6,420 | 6,250 | 6,250 | 165,800 |
| 2015/05/08 | 6,410 | 6,460 | 6,320 | 6,350 | 102,100 |
| 2015/05/07 | 6,550 | 6,650 | 6,390 | 6,420 | 217,200 |
| 2015/05/01 | 6,130 | 6,590 | 6,130 | 6,560 | 454,300 |
| 2015/04/30 | 6,470 | 6,470 | 6,160 | 6,210 | 321,400 |
| 2015/04/28 | 6,440 | 6,490 | 6,390 | 6,400 | 144,900 |
| 2015/04/27 | 6,480 | 6,480 | 6,320 | 6,440 | 204,700 |
| 2015/04/24 | 6,500 | 6,500 | 6,320 | 6,340 | 219,500 |
| 2015/04/23 | 6,530 | 6,550 | 6,430 | 6,460 | 159,800 |
| 2015/04/22 | 6,540 | 6,560 | 6,350 | 6,490 | 346,000 |
| 2015/04/21 | 6,440 | 6,550 | 6,440 | 6,540 | 210,500 |
| 2015/04/20 | 6,270 | 6,520 | 6,210 | 6,470 | 308,900 |
| 2015/04/17 | 6,610 | 6,640 | 6,280 | 6,320 | 518,000 |
| 2015/04/16 | 6,850 | 6,890 | 6,640 | 6,800 | 250,800 |
| 2015/04/15 | 6,910 | 6,990 | 6,830 | 6,860 | 204,700 |
| 2015/04/14 | 7,000 | 7,040 | 6,910 | 6,930 | 185,600 |
| 2015/04/13 | 7,100 | 7,110 | 6,970 | 7,030 | 185,600 |
| 2015/04/10 | 7,000 | 7,150 | 6,940 | 7,150 | 201,300 |
| 2015/04/09 | 6,940 | 7,020 | 6,890 | 6,990 | 133,800 |
| 2015/04/08 | 6,980 | 7,030 | 6,830 | 6,960 | 323,400 |
| 2015/04/07 | 7,020 | 7,050 | 6,900 | 6,940 | 193,200 |
| 2015/04/06 | 6,980 | 7,060 | 6,870 | 6,920 | 216,100 |
| 2015/04/03 | 6,800 | 6,960 | 6,770 | 6,960 | 310,600 |
| 2015/04/02 | 6,540 | 6,770 | 6,520 | 6,640 | 334,200 |
| 2015/04/01 | 6,430 | 6,520 | 6,290 | 6,380 | 471,300 |
| 2015/03/31 | 6,320 | 6,420 | 6,270 | 6,370 | 154,800 |
| 2015/03/30 | 6,130 | 6,290 | 6,130 | 6,250 | 116,900 |
| 2015/03/27 | 6,290 | 6,320 | 6,120 | 6,170 | 201,000 |
| 2015/03/26 | 6,400 | 6,420 | 6,270 | 6,300 | 112,300 |
| 2015/03/25 | 6,320 | 6,440 | 6,220 | 6,390 | 319,800 |
| 2015/03/24 | 6,110 | 6,380 | 6,100 | 6,380 | 256,500 |
| 2015/03/23 | 6,110 | 6,170 | 6,080 | 6,150 | 132,100 |
| 2015/03/20 | 6,100 | 6,120 | 6,050 | 6,110 | 225,600 |
| 2015/03/19 | 6,100 | 6,190 | 6,080 | 6,160 | 248,000 |
| 2015/03/18 | 6,210 | 6,240 | 6,070 | 6,170 | 248,200 |
| 2015/03/17 | 6,240 | 6,300 | 6,200 | 6,270 | 222,000 |
| 2015/03/16 | 6,100 | 6,350 | 6,100 | 6,250 | 342,300 |
| 2015/03/13 | 6,020 | 6,160 | 5,970 | 6,070 | 366,000 |
| 2015/03/12 | 5,750 | 5,830 | 5,720 | 5,820 | 176,400 |
| 2015/03/11 | 5,700 | 5,740 | 5,670 | 5,740 | 132,300 |
| 2015/03/10 | 5,730 | 5,770 | 5,680 | 5,720 | 157,600 |
| 2015/03/09 | 5,730 | 5,770 | 5,700 | 5,740 | 124,000 |
| 2015/03/06 | 5,700 | 5,790 | 5,680 | 5,780 | 154,800 |
| 2015/03/05 | 5,710 | 5,720 | 5,660 | 5,670 | 164,300 |
| 2015/03/04 | 5,710 | 5,780 | 5,650 | 5,770 | 132,500 |
| 2015/03/03 | 5,730 | 5,760 | 5,660 | 5,750 | 191,700 |
| 2015/03/02 | 5,770 | 5,830 | 5,660 | 5,660 | 198,100 |
| 2015/02/27 | 5,590 | 5,790 | 5,590 | 5,710 | 296,700 |
| 2015/02/26 | 5,580 | 5,590 | 5,520 | 5,590 | 137,400 |
| 2015/02/25 | 5,500 | 5,580 | 5,490 | 5,560 | 138,500 |
| 2015/02/24 | 5,500 | 5,540 | 5,470 | 5,490 | 119,500 |
| 2015/02/23 | 5,420 | 5,580 | 5,420 | 5,540 | 236,300 |
| 2015/02/20 | 5,350 | 5,470 | 5,310 | 5,390 | 204,200 |
| 2015/02/19 | 5,340 | 5,380 | 5,270 | 5,300 | 172,100 |
| 2015/02/18 | 5,330 | 5,360 | 5,280 | 5,340 | 274,700 |
| 2015/02/17 | 5,360 | 5,410 | 5,300 | 5,360 | 395,500 |
| 2015/02/16 | 5,050 | 5,490 | 5,030 | 5,430 | 651,700 |
| 2015/02/13 | 5,030 | 5,040 | 5,000 | 5,020 | 100,100 |
| 2015/02/12 | 5,030 | 5,050 | 4,975 | 4,985 | 246,200 |
| 2015/02/10 | 5,020 | 5,030 | 4,995 | 5,010 | 62,300 |
| 2015/02/09 | 5,010 | 5,040 | 4,985 | 5,040 | 198,300 |
| 2015/02/06 | 4,995 | 5,000 | 4,955 | 4,955 | 105,600 |
| 2015/02/05 | 5,010 | 5,040 | 4,970 | 4,985 | 131,700 |
| 2015/02/04 | 4,995 | 5,040 | 4,965 | 5,010 | 113,700 |
| 2015/02/03 | 5,040 | 5,040 | 4,920 | 4,945 | 152,700 |
| 2015/02/02 | 5,040 | 5,070 | 5,010 | 5,030 | 111,100 |
| 2015/01/30 | 5,020 | 5,060 | 5,010 | 5,040 | 194,300 |
| 2015/01/29 | 5,010 | 5,040 | 4,990 | 5,000 | 140,900 |
| 2015/01/28 | 5,010 | 5,060 | 5,000 | 5,020 | 102,000 |
| 2015/01/27 | 5,090 | 5,090 | 5,030 | 5,060 | 170,200 |
| 2015/01/26 | 5,040 | 5,070 | 4,995 | 5,040 | 258,200 |
| 2015/01/23 | 5,080 | 5,080 | 5,000 | 5,020 | 116,200 |
| 2015/01/22 | 5,050 | 5,060 | 4,995 | 5,050 | 233,900 |
| 2015/01/21 | 5,030 | 5,050 | 4,995 | 5,010 | 239,100 |
| 2015/01/20 | 4,910 | 5,050 | 4,890 | 5,010 | 325,300 |
| 2015/01/19 | 4,960 | 4,995 | 4,835 | 4,855 | 324,700 |
| 2015/01/16 | 4,925 | 5,000 | 4,875 | 4,980 | 229,500 |
| 2015/01/15 | 5,000 | 5,030 | 4,960 | 5,020 | 213,300 |
| 2015/01/14 | 5,050 | 5,080 | 4,995 | 5,040 | 198,200 |
| 2015/01/13 | 4,955 | 5,120 | 4,910 | 5,120 | 211,200 |
| 2015/01/09 | 5,030 | 5,060 | 5,000 | 5,030 | 179,200 |
| 2015/01/08 | 4,945 | 5,020 | 4,915 | 5,010 | 195,900 |
| 2015/01/07 | 4,920 | 4,950 | 4,880 | 4,910 | 273,700 |
| 2015/01/06 | 4,870 | 4,990 | 4,865 | 4,945 | 221,700 |
| 2015/01/05 | 4,880 | 5,000 | 4,850 | 4,970 | 284,900 |