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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,869 | 1,887 | 1,856 | 1,860 | 851,400 |
| 2022/12/29 | 1,845 | 1,870 | 1,833 | 1,860 | 1,004,100 |
| 2022/12/28 | 1,893 | 1,907 | 1,867 | 1,898 | 1,447,300 |
| 2022/12/27 | 1,848 | 1,898 | 1,847 | 1,892 | 1,065,900 |
| 2022/12/26 | 1,836 | 1,841 | 1,812 | 1,832 | 809,900 |
| 2022/12/23 | 1,835 | 1,842 | 1,821 | 1,838 | 992,400 |
| 2022/12/22 | 1,817 | 1,847 | 1,800 | 1,840 | 535,800 |
| 2022/12/21 | 1,824 | 1,835 | 1,813 | 1,825 | 463,900 |
| 2022/12/20 | 1,837 | 1,863 | 1,799 | 1,817 | 894,500 |
| 2022/12/19 | 1,827 | 1,850 | 1,826 | 1,845 | 895,600 |
| 2022/12/16 | 1,832 | 1,851 | 1,826 | 1,837 | 669,200 |
| 2022/12/15 | 1,861 | 1,866 | 1,846 | 1,847 | 444,500 |
| 2022/12/14 | 1,871 | 1,875 | 1,849 | 1,862 | 835,900 |
| 2022/12/13 | 1,890 | 1,891 | 1,854 | 1,858 | 641,400 |
| 2022/12/12 | 1,885 | 1,903 | 1,877 | 1,881 | 637,200 |
| 2022/12/09 | 1,853 | 1,886 | 1,851 | 1,886 | 648,600 |
| 2022/12/08 | 1,852 | 1,860 | 1,831 | 1,847 | 497,200 |
| 2022/12/07 | 1,820 | 1,864 | 1,812 | 1,859 | 564,800 |
| 2022/12/06 | 1,818 | 1,834 | 1,806 | 1,823 | 503,500 |
| 2022/12/05 | 1,817 | 1,838 | 1,802 | 1,838 | 585,300 |
| 2022/12/02 | 1,812 | 1,818 | 1,798 | 1,815 | 546,200 |
| 2022/12/01 | 1,809 | 1,817 | 1,797 | 1,814 | 525,100 |
| 2022/11/30 | 1,807 | 1,809 | 1,786 | 1,786 | 669,200 |
| 2022/11/29 | 1,805 | 1,816 | 1,783 | 1,812 | 845,900 |
| 2022/11/28 | 1,824 | 1,834 | 1,804 | 1,807 | 441,400 |
| 2022/11/25 | 1,824 | 1,827 | 1,807 | 1,817 | 356,100 |
| 2022/11/24 | 1,800 | 1,824 | 1,800 | 1,817 | 647,400 |
| 2022/11/22 | 1,782 | 1,804 | 1,776 | 1,783 | 607,500 |
| 2022/11/21 | 1,800 | 1,802 | 1,774 | 1,779 | 601,700 |
| 2022/11/18 | 1,798 | 1,810 | 1,776 | 1,792 | 556,900 |
| 2022/11/17 | 1,767 | 1,788 | 1,764 | 1,783 | 560,100 |
| 2022/11/16 | 1,752 | 1,774 | 1,735 | 1,767 | 606,400 |
| 2022/11/15 | 1,743 | 1,754 | 1,731 | 1,739 | 546,600 |
| 2022/11/14 | 1,692 | 1,759 | 1,690 | 1,757 | 1,457,800 |
| 2022/11/11 | 1,661 | 1,686 | 1,652 | 1,675 | 808,600 |
| 2022/11/10 | 1,633 | 1,638 | 1,624 | 1,633 | 340,900 |
| 2022/11/09 | 1,662 | 1,671 | 1,645 | 1,650 | 416,300 |
| 2022/11/08 | 1,650 | 1,661 | 1,638 | 1,654 | 510,100 |
| 2022/11/07 | 1,636 | 1,665 | 1,626 | 1,650 | 747,600 |
| 2022/11/04 | 1,635 | 1,640 | 1,616 | 1,636 | 696,300 |
| 2022/11/02 | 1,653 | 1,654 | 1,621 | 1,643 | 698,300 |
| 2022/11/01 | 1,638 | 1,663 | 1,623 | 1,654 | 872,600 |
| 2022/10/31 | 1,640 | 1,648 | 1,620 | 1,645 | 1,095,000 |
| 2022/10/28 | 1,618 | 1,640 | 1,613 | 1,632 | 1,217,700 |
| 2022/10/27 | 1,656 | 1,656 | 1,627 | 1,630 | 480,600 |
| 2022/10/26 | 1,629 | 1,666 | 1,626 | 1,652 | 561,500 |
| 2022/10/25 | 1,639 | 1,645 | 1,607 | 1,609 | 732,600 |
| 2022/10/24 | 1,645 | 1,654 | 1,630 | 1,631 | 592,500 |
| 2022/10/21 | 1,638 | 1,645 | 1,622 | 1,622 | 614,200 |
| 2022/10/20 | 1,644 | 1,666 | 1,635 | 1,657 | 539,600 |
| 2022/10/19 | 1,672 | 1,677 | 1,660 | 1,662 | 307,200 |
| 2022/10/18 | 1,680 | 1,684 | 1,665 | 1,668 | 488,900 |
| 2022/10/17 | 1,678 | 1,678 | 1,658 | 1,665 | 477,800 |
| 2022/10/14 | 1,689 | 1,694 | 1,668 | 1,687 | 672,600 |
| 2022/10/13 | 1,680 | 1,689 | 1,664 | 1,665 | 889,800 |
| 2022/10/12 | 1,643 | 1,674 | 1,641 | 1,665 | 810,600 |
| 2022/10/11 | 1,667 | 1,668 | 1,620 | 1,625 | 950,100 |
| 2022/10/07 | 1,630 | 1,643 | 1,620 | 1,631 | 431,700 |
| 2022/10/06 | 1,647 | 1,649 | 1,625 | 1,640 | 665,100 |
| 2022/10/05 | 1,690 | 1,690 | 1,653 | 1,659 | 637,400 |
| 2022/10/04 | 1,616 | 1,664 | 1,615 | 1,664 | 807,200 |
| 2022/10/03 | 1,620 | 1,621 | 1,578 | 1,604 | 722,700 |
| 2022/09/30 | 1,618 | 1,644 | 1,618 | 1,635 | 493,100 |
| 2022/09/29 | 1,609 | 1,643 | 1,601 | 1,627 | 603,800 |
| 2022/09/28 | 1,583 | 1,599 | 1,576 | 1,598 | 711,200 |
| 2022/09/27 | 1,592 | 1,615 | 1,588 | 1,609 | 503,400 |
| 2022/09/26 | 1,569 | 1,590 | 1,567 | 1,581 | 610,700 |
| 2022/09/22 | 1,564 | 1,586 | 1,564 | 1,579 | 423,600 |
| 2022/09/21 | 1,610 | 1,617 | 1,578 | 1,590 | 509,500 |
| 2022/09/20 | 1,622 | 1,627 | 1,600 | 1,625 | 505,400 |
| 2022/09/16 | 1,609 | 1,650 | 1,606 | 1,638 | 1,072,500 |
| 2022/09/15 | 1,600 | 1,613 | 1,594 | 1,609 | 403,000 |
| 2022/09/14 | 1,578 | 1,592 | 1,568 | 1,586 | 750,300 |
| 2022/09/13 | 1,602 | 1,609 | 1,588 | 1,609 | 679,500 |
| 2022/09/12 | 1,550 | 1,578 | 1,538 | 1,566 | 578,700 |
| 2022/09/09 | 1,488 | 1,537 | 1,488 | 1,528 | 539,000 |
| 2022/09/08 | 1,511 | 1,543 | 1,503 | 1,528 | 663,800 |
| 2022/09/07 | 1,500 | 1,500 | 1,474 | 1,486 | 572,500 |
| 2022/09/06 | 1,511 | 1,523 | 1,503 | 1,503 | 281,800 |
| 2022/09/05 | 1,510 | 1,514 | 1,495 | 1,512 | 363,000 |
| 2022/09/02 | 1,530 | 1,531 | 1,508 | 1,518 | 406,100 |
| 2022/09/01 | 1,530 | 1,538 | 1,525 | 1,525 | 454,700 |
| 2022/08/31 | 1,542 | 1,550 | 1,530 | 1,548 | 614,100 |
| 2022/08/30 | 1,560 | 1,564 | 1,542 | 1,551 | 1,176,100 |
| 2022/08/29 | 1,537 | 1,562 | 1,537 | 1,557 | 803,800 |
| 2022/08/26 | 1,588 | 1,592 | 1,571 | 1,574 | 482,800 |
| 2022/08/25 | 1,583 | 1,590 | 1,566 | 1,587 | 448,300 |
| 2022/08/24 | 1,579 | 1,589 | 1,559 | 1,566 | 561,800 |
| 2022/08/23 | 1,534 | 1,581 | 1,533 | 1,579 | 572,100 |
| 2022/08/22 | 1,551 | 1,553 | 1,532 | 1,540 | 537,000 |
| 2022/08/19 | 1,579 | 1,583 | 1,557 | 1,560 | 533,500 |
| 2022/08/18 | 1,581 | 1,584 | 1,569 | 1,572 | 444,000 |
| 2022/08/17 | 1,597 | 1,597 | 1,579 | 1,594 | 618,000 |
| 2022/08/16 | 1,606 | 1,617 | 1,582 | 1,591 | 522,100 |
| 2022/08/15 | 1,575 | 1,601 | 1,569 | 1,596 | 577,600 |
| 2022/08/12 | 1,565 | 1,571 | 1,551 | 1,565 | 885,400 |
| 2022/08/10 | 1,539 | 1,574 | 1,537 | 1,573 | 567,400 |
| 2022/08/09 | 1,556 | 1,574 | 1,547 | 1,555 | 543,400 |
| 2022/08/08 | 1,576 | 1,576 | 1,542 | 1,550 | 768,100 |
| 2022/08/05 | 1,575 | 1,587 | 1,566 | 1,582 | 573,500 |
| 2022/08/04 | 1,577 | 1,579 | 1,556 | 1,575 | 917,100 |
| 2022/08/03 | 1,539 | 1,545 | 1,526 | 1,537 | 850,300 |
| 2022/08/02 | 1,548 | 1,555 | 1,524 | 1,536 | 1,073,200 |
| 2022/08/01 | 1,525 | 1,556 | 1,490 | 1,553 | 2,443,800 |
| 2022/07/29 | 1,636 | 1,649 | 1,610 | 1,624 | 1,024,300 |
| 2022/07/28 | 1,643 | 1,648 | 1,624 | 1,630 | 550,900 |
| 2022/07/27 | 1,638 | 1,643 | 1,621 | 1,627 | 387,700 |
| 2022/07/26 | 1,636 | 1,639 | 1,621 | 1,638 | 366,700 |
| 2022/07/25 | 1,650 | 1,650 | 1,628 | 1,641 | 570,100 |
| 2022/07/22 | 1,675 | 1,677 | 1,651 | 1,663 | 522,400 |
| 2022/07/21 | 1,650 | 1,657 | 1,625 | 1,656 | 576,700 |
| 2022/07/20 | 1,629 | 1,659 | 1,621 | 1,659 | 639,600 |
| 2022/07/19 | 1,629 | 1,632 | 1,598 | 1,603 | 544,100 |
| 2022/07/15 | 1,631 | 1,649 | 1,617 | 1,627 | 616,300 |
| 2022/07/14 | 1,615 | 1,623 | 1,601 | 1,616 | 535,100 |
| 2022/07/13 | 1,637 | 1,642 | 1,611 | 1,619 | 487,400 |
| 2022/07/12 | 1,635 | 1,637 | 1,606 | 1,625 | 537,200 |
| 2022/07/11 | 1,631 | 1,658 | 1,631 | 1,656 | 574,400 |
| 2022/07/08 | 1,658 | 1,658 | 1,628 | 1,634 | 670,600 |
| 2022/07/07 | 1,643 | 1,673 | 1,639 | 1,666 | 922,400 |
| 2022/07/06 | 1,591 | 1,637 | 1,590 | 1,635 | 685,200 |
| 2022/07/05 | 1,627 | 1,627 | 1,592 | 1,595 | 490,600 |
| 2022/07/04 | 1,641 | 1,657 | 1,605 | 1,622 | 827,900 |
| 2022/07/01 | 1,694 | 1,694 | 1,596 | 1,597 | 1,581,800 |
| 2022/06/30 | 1,630 | 1,707 | 1,603 | 1,671 | 2,433,000 |
| 2022/06/29 | 1,629 | 1,653 | 1,618 | 1,653 | 1,073,000 |
| 2022/06/28 | 1,643 | 1,657 | 1,628 | 1,657 | 1,097,800 |
| 2022/06/27 | 1,664 | 1,670 | 1,644 | 1,657 | 925,000 |
| 2022/06/24 | 1,625 | 1,638 | 1,605 | 1,638 | 860,400 |
| 2022/06/23 | 1,573 | 1,605 | 1,572 | 1,604 | 827,000 |
| 2022/06/22 | 1,544 | 1,565 | 1,537 | 1,554 | 711,200 |
| 2022/06/21 | 1,520 | 1,533 | 1,511 | 1,527 | 654,800 |
| 2022/06/20 | 1,527 | 1,531 | 1,489 | 1,494 | 523,600 |
| 2022/06/17 | 1,460 | 1,508 | 1,457 | 1,504 | 1,126,500 |
| 2022/06/16 | 1,531 | 1,535 | 1,485 | 1,486 | 971,500 |
| 2022/06/15 | 1,519 | 1,530 | 1,495 | 1,512 | 1,082,900 |
| 2022/06/14 | 1,551 | 1,562 | 1,526 | 1,536 | 1,329,200 |
| 2022/06/13 | 1,566 | 1,593 | 1,559 | 1,586 | 573,100 |
| 2022/06/10 | 1,580 | 1,602 | 1,571 | 1,587 | 799,900 |
| 2022/06/09 | 1,604 | 1,624 | 1,594 | 1,606 | 676,600 |
| 2022/06/08 | 1,620 | 1,630 | 1,609 | 1,618 | 733,000 |
| 2022/06/07 | 1,605 | 1,629 | 1,602 | 1,604 | 975,100 |
| 2022/06/06 | 1,585 | 1,592 | 1,563 | 1,580 | 756,700 |
| 2022/06/03 | 1,622 | 1,642 | 1,587 | 1,594 | 1,394,700 |
| 2022/06/02 | 1,605 | 1,621 | 1,578 | 1,605 | 1,289,300 |
| 2022/06/01 | 1,589 | 1,649 | 1,580 | 1,646 | 1,625,500 |
| 2022/05/31 | 1,583 | 1,603 | 1,557 | 1,578 | 8,619,300 |
| 2022/05/30 | 1,575 | 1,593 | 1,566 | 1,591 | 1,770,300 |
| 2022/05/27 | 1,560 | 1,584 | 1,552 | 1,569 | 1,350,600 |
| 2022/05/26 | 1,502 | 1,545 | 1,502 | 1,530 | 1,260,500 |
| 2022/05/25 | 1,501 | 1,526 | 1,476 | 1,497 | 1,239,000 |
| 2022/05/24 | 1,531 | 1,531 | 1,509 | 1,515 | 1,311,300 |
| 2022/05/23 | 1,483 | 1,547 | 1,482 | 1,544 | 968,800 |
| 2022/05/20 | 1,477 | 1,500 | 1,472 | 1,475 | 755,600 |
| 2022/05/19 | 1,454 | 1,478 | 1,453 | 1,465 | 823,600 |
| 2022/05/18 | 1,488 | 1,505 | 1,471 | 1,494 | 1,089,400 |
| 2022/05/17 | 1,478 | 1,488 | 1,457 | 1,475 | 1,074,600 |
| 2022/05/16 | 1,519 | 1,519 | 1,472 | 1,498 | 959,200 |
| 2022/05/13 | 1,465 | 1,496 | 1,453 | 1,489 | 1,145,700 |
| 2022/05/12 | 1,481 | 1,487 | 1,462 | 1,466 | 1,379,400 |
| 2022/05/11 | 1,530 | 1,536 | 1,494 | 1,505 | 1,074,500 |
| 2022/05/10 | 1,445 | 1,551 | 1,445 | 1,539 | 2,000,200 |
| 2022/05/09 | 1,466 | 1,494 | 1,455 | 1,456 | 1,081,400 |
| 2022/05/06 | 1,490 | 1,499 | 1,442 | 1,479 | 1,891,900 |
| 2022/05/02 | 1,500 | 1,537 | 1,497 | 1,530 | 1,202,200 |
| 2022/04/28 | 1,495 | 1,513 | 1,488 | 1,506 | 1,257,900 |
| 2022/04/27 | 1,470 | 1,485 | 1,454 | 1,477 | 1,197,400 |
| 2022/04/26 | 1,515 | 1,519 | 1,500 | 1,512 | 1,011,500 |
| 2022/04/25 | 1,487 | 1,501 | 1,478 | 1,494 | 707,000 |
| 2022/04/22 | 1,491 | 1,521 | 1,489 | 1,518 | 667,900 |
| 2022/04/21 | 1,497 | 1,533 | 1,496 | 1,529 | 777,000 |
| 2022/04/20 | 1,508 | 1,528 | 1,502 | 1,509 | 744,300 |
| 2022/04/19 | 1,491 | 1,492 | 1,470 | 1,475 | 762,200 |
| 2022/04/18 | 1,478 | 1,486 | 1,446 | 1,482 | 696,300 |
| 2022/04/15 | 1,500 | 1,512 | 1,484 | 1,485 | 959,200 |
| 2022/04/14 | 1,530 | 1,540 | 1,513 | 1,530 | 678,100 |
| 2022/04/13 | 1,498 | 1,536 | 1,494 | 1,532 | 802,400 |
| 2022/04/12 | 1,501 | 1,515 | 1,497 | 1,509 | 1,165,500 |
| 2022/04/11 | 1,547 | 1,555 | 1,501 | 1,505 | 1,145,400 |
| 2022/04/08 | 1,549 | 1,576 | 1,531 | 1,550 | 1,139,700 |
| 2022/04/07 | 1,590 | 1,592 | 1,546 | 1,547 | 1,094,300 |
| 2022/04/06 | 1,625 | 1,637 | 1,597 | 1,598 | 790,200 |
| 2022/04/05 | 1,663 | 1,665 | 1,637 | 1,653 | 629,800 |
| 2022/04/04 | 1,613 | 1,646 | 1,610 | 1,636 | 864,900 |
| 2022/04/01 | 1,559 | 1,595 | 1,546 | 1,588 | 1,013,600 |
| 2022/03/31 | 1,645 | 1,653 | 1,599 | 1,599 | 920,400 |
| 2022/03/30 | 1,624 | 1,647 | 1,624 | 1,640 | 799,400 |
| 2022/03/29 | 1,609 | 1,630 | 1,595 | 1,616 | 1,204,900 |
| 2022/03/28 | 1,613 | 1,616 | 1,595 | 1,616 | 726,700 |
| 2022/03/25 | 1,640 | 1,645 | 1,613 | 1,616 | 728,400 |
| 2022/03/24 | 1,623 | 1,640 | 1,592 | 1,638 | 890,800 |
| 2022/03/23 | 1,689 | 1,693 | 1,662 | 1,668 | 698,000 |
| 2022/03/22 | 1,653 | 1,674 | 1,646 | 1,657 | 875,800 |
| 2022/03/18 | 1,656 | 1,673 | 1,625 | 1,645 | 1,003,200 |
| 2022/03/17 | 1,650 | 1,705 | 1,645 | 1,692 | 857,700 |
| 2022/03/16 | 1,617 | 1,627 | 1,606 | 1,610 | 822,000 |
| 2022/03/15 | 1,559 | 1,594 | 1,557 | 1,577 | 862,700 |
| 2022/03/14 | 1,617 | 1,625 | 1,561 | 1,567 | 1,194,200 |
| 2022/03/11 | 1,662 | 1,675 | 1,620 | 1,648 | 766,100 |
| 2022/03/10 | 1,681 | 1,688 | 1,655 | 1,683 | 546,800 |
| 2022/03/09 | 1,612 | 1,626 | 1,595 | 1,612 | 856,500 |
| 2022/03/08 | 1,630 | 1,657 | 1,601 | 1,603 | 925,700 |
| 2022/03/07 | 1,699 | 1,700 | 1,642 | 1,663 | 770,400 |
| 2022/03/04 | 1,739 | 1,749 | 1,709 | 1,717 | 550,800 |
| 2022/03/03 | 1,765 | 1,784 | 1,753 | 1,762 | 484,200 |
| 2022/03/02 | 1,769 | 1,773 | 1,713 | 1,732 | 669,900 |
| 2022/03/01 | 1,810 | 1,816 | 1,782 | 1,793 | 537,200 |
| 2022/02/28 | 1,781 | 1,797 | 1,758 | 1,796 | 840,100 |
| 2022/02/25 | 1,812 | 1,823 | 1,776 | 1,788 | 565,300 |
| 2022/02/24 | 1,796 | 1,820 | 1,755 | 1,788 | 936,500 |
| 2022/02/22 | 1,811 | 1,827 | 1,775 | 1,792 | 679,700 |
| 2022/02/21 | 1,805 | 1,869 | 1,792 | 1,862 | 577,300 |
| 2022/02/18 | 1,814 | 1,848 | 1,811 | 1,840 | 974,100 |
| 2022/02/17 | 1,813 | 1,847 | 1,805 | 1,834 | 997,400 |
| 2022/02/16 | 1,782 | 1,827 | 1,773 | 1,825 | 1,061,800 |
| 2022/02/15 | 1,800 | 1,828 | 1,737 | 1,748 | 1,932,400 |
| 2022/02/14 | 1,847 | 1,864 | 1,816 | 1,841 | 1,140,300 |
| 2022/02/10 | 1,814 | 1,865 | 1,814 | 1,861 | 1,301,600 |
| 2022/02/09 | 1,774 | 1,799 | 1,755 | 1,797 | 792,500 |
| 2022/02/08 | 1,754 | 1,773 | 1,741 | 1,756 | 570,200 |
| 2022/02/07 | 1,764 | 1,790 | 1,732 | 1,734 | 810,800 |
| 2022/02/04 | 1,727 | 1,782 | 1,723 | 1,779 | 487,800 |
| 2022/02/03 | 1,740 | 1,749 | 1,727 | 1,730 | 445,400 |
| 2022/02/02 | 1,749 | 1,763 | 1,738 | 1,759 | 786,200 |
| 2022/02/01 | 1,735 | 1,756 | 1,718 | 1,720 | 556,400 |
| 2022/01/31 | 1,705 | 1,719 | 1,695 | 1,699 | 752,400 |
| 2022/01/28 | 1,718 | 1,729 | 1,692 | 1,707 | 718,900 |
| 2022/01/27 | 1,806 | 1,807 | 1,701 | 1,710 | 1,066,300 |
| 2022/01/26 | 1,773 | 1,801 | 1,764 | 1,798 | 850,600 |
| 2022/01/25 | 1,765 | 1,778 | 1,743 | 1,773 | 841,000 |
| 2022/01/24 | 1,722 | 1,769 | 1,715 | 1,769 | 632,700 |
| 2022/01/21 | 1,705 | 1,748 | 1,697 | 1,741 | 978,100 |
| 2022/01/20 | 1,731 | 1,750 | 1,710 | 1,745 | 857,400 |
| 2022/01/19 | 1,762 | 1,782 | 1,729 | 1,739 | 809,300 |
| 2022/01/18 | 1,749 | 1,796 | 1,742 | 1,774 | 1,052,100 |
| 2022/01/17 | 1,739 | 1,765 | 1,718 | 1,736 | 944,100 |
| 2022/01/14 | 1,773 | 1,784 | 1,733 | 1,742 | 1,230,400 |
| 2022/01/13 | 1,838 | 1,850 | 1,806 | 1,806 | 1,044,200 |
| 2022/01/12 | 1,823 | 1,847 | 1,815 | 1,832 | 695,800 |
| 2022/01/11 | 1,855 | 1,858 | 1,792 | 1,794 | 1,353,900 |
| 2022/01/07 | 1,915 | 1,920 | 1,858 | 1,866 | 945,200 |
| 2022/01/06 | 1,902 | 1,937 | 1,901 | 1,903 | 629,000 |
| 2022/01/05 | 1,950 | 1,959 | 1,900 | 1,921 | 1,103,000 |
| 2022/01/04 | 1,955 | 1,958 | 1,923 | 1,944 | 728,600 |