ポバール興業(4247)の株価時系列情報
ポバール興業(4247)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 | 1,259 | 1,259 | 1,240 | 1,250 | 2,200 |
| 2014/12/29 | 1,244 | 1,265 | 1,221 | 1,265 | 4,000 |
| 2014/12/26 | 1,250 | 1,250 | 1,231 | 1,244 | 1,000 |
| 2014/12/25 | 1,235 | 1,250 | 1,235 | 1,250 | 3,200 |
| 2014/12/24 | 1,236 | 1,245 | 1,220 | 1,220 | 8,100 |
| 2014/12/22 | 1,263 | 1,263 | 1,250 | 1,250 | 2,400 |
| 2014/12/19 | 1,285 | 1,299 | 1,250 | 1,270 | 4,300 |
| 2014/12/18 | 1,277 | 1,285 | 1,265 | 1,285 | 1,400 |
| 2014/12/17 | 1,276 | 1,299 | 1,276 | 1,299 | 1,400 |
| 2014/12/16 | 1,254 | 1,298 | 1,254 | 1,298 | 1,100 |
| 2014/12/15 | 1,312 | 1,312 | 1,250 | 1,254 | 3,500 |
| 2014/12/12 | 1,337 | 1,337 | 1,316 | 1,319 | 2,200 |
| 2014/12/11 | 1,326 | 1,339 | 1,322 | 1,337 | 1,600 |
| 2014/12/10 | 1,334 | 1,340 | 1,323 | 1,324 | 1,900 |
| 2014/12/09 | 1,346 | 1,346 | 1,345 | 1,345 | 600 |
| 2014/12/08 | 1,351 | 1,355 | 1,350 | 1,355 | 2,600 |
| 2014/12/05 | 1,362 | 1,362 | 1,340 | 1,350 | 1,300 |
| 2014/12/04 | 1,371 | 1,374 | 1,350 | 1,363 | 3,100 |
| 2014/12/03 | 1,381 | 1,382 | 1,348 | 1,364 | 1,800 |
| 2014/12/02 | 1,364 | 1,364 | 1,350 | 1,357 | 3,300 |
| 2014/12/01 | 1,368 | 1,368 | 1,355 | 1,364 | 2,500 |
| 2014/11/28 | 1,350 | 1,364 | 1,350 | 1,364 | 3,800 |
| 2014/11/27 | 1,356 | 1,360 | 1,350 | 1,350 | 1,000 |
| 2014/11/26 | 1,361 | 1,365 | 1,356 | 1,356 | 1,900 |
| 2014/11/25 | 1,370 | 1,375 | 1,360 | 1,360 | 3,000 |
| 2014/11/21 | 1,350 | 1,360 | 1,350 | 1,360 | 200 |
| 2014/11/20 | 1,357 | 1,361 | 1,357 | 1,360 | 1,900 |
| 2014/11/19 | 1,347 | 1,359 | 1,347 | 1,359 | 300 |
| 2014/11/18 | 1,368 | 1,368 | 1,341 | 1,341 | 1,300 |
| 2014/11/17 | 1,331 | 1,355 | 1,331 | 1,355 | 1,900 |
| 2014/11/14 | 1,347 | 1,347 | 1,331 | 1,331 | 400 |
| 2014/11/13 | 1,359 | 1,360 | 1,330 | 1,350 | 1,600 |
| 2014/11/12 | 1,325 | 1,329 | 1,302 | 1,329 | 700 |
| 2014/11/11 | 1,360 | 1,360 | 1,330 | 1,330 | 2,100 |
| 2014/11/10 | 1,334 | 1,359 | 1,334 | 1,334 | 1,500 |
| 2014/11/07 | 1,334 | 1,334 | 1,334 | 1,334 | 200 |
| 2014/11/06 | 1,302 | 1,304 | 1,302 | 1,304 | 1,900 |
| 2014/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2014/11/04 | 1,300 | 1,330 | 1,300 | 1,300 | 3,600 |
| 2014/10/31 | 1,300 | 1,324 | 1,297 | 1,324 | 2,100 |
| 2014/10/30 | 1,302 | 1,302 | 1,290 | 1,300 | 2,500 |
| 2014/10/29 | 1,336 | 1,336 | 1,316 | 1,317 | 400 |
| 2014/10/28 | 1,342 | 1,343 | 1,340 | 1,340 | 4,700 |
| 2014/10/27 | 1,365 | 1,370 | 1,342 | 1,342 | 1,800 |
| 2014/10/24 | 1,345 | 1,370 | 1,340 | 1,355 | 1,200 |
| 2014/10/23 | 1,365 | 1,370 | 1,339 | 1,341 | 2,000 |
| 2014/10/22 | 1,389 | 1,389 | 1,331 | 1,339 | 3,500 |
| 2014/10/21 | 1,360 | 1,360 | 1,295 | 1,306 | 5,600 |
| 2014/10/20 | 1,290 | 1,390 | 1,290 | 1,360 | 17,500 |
| 2014/10/17 | 1,498 | 1,498 | 1,350 | 1,440 | 4,500 |
| 2014/10/16 | 1,489 | 1,489 | 1,470 | 1,489 | 500 |
| 2014/10/15 | 1,451 | 1,498 | 1,451 | 1,498 | 1,600 |
| 2014/10/14 | 1,455 | 1,485 | 1,410 | 1,442 | 4,700 |
| 2014/10/10 | 1,501 | 1,579 | 1,500 | 1,550 | 6,200 |
| 2014/10/09 | 1,601 | 1,632 | 1,555 | 1,632 | 2,400 |
| 2014/10/08 | 1,565 | 1,641 | 1,560 | 1,641 | 7,200 |
| 2014/10/07 | 1,770 | 1,770 | 1,641 | 1,660 | 6,400 |
| 2014/10/06 | 1,773 | 1,774 | 1,747 | 1,747 | 9,600 |
| 2014/10/03 | 1,639 | 1,719 | 1,639 | 1,707 | 7,600 |
| 2014/10/02 | 1,600 | 1,688 | 1,526 | 1,625 | 12,500 |
| 2014/10/01 | 1,773 | 1,773 | 1,700 | 1,760 | 10,500 |
| 2014/09/30 | 1,770 | 1,774 | 1,720 | 1,774 | 15,700 |
| 2014/09/29 | 1,691 | 1,780 | 1,650 | 1,767 | 34,500 |
| 2014/09/26 | 1,511 | 1,698 | 1,480 | 1,660 | 30,200 |
| 2014/09/25 | 1,450 | 1,480 | 1,436 | 1,480 | 13,700 |
| 2014/09/24 | 1,495 | 1,495 | 1,400 | 1,457 | 9,100 |
| 2014/09/22 | 1,360 | 1,498 | 1,360 | 1,485 | 21,600 |
| 2014/09/19 | 1,381 | 1,382 | 1,352 | 1,360 | 5,200 |
| 2014/09/18 | 1,290 | 1,399 | 1,270 | 1,380 | 8,400 |
| 2014/09/17 | 1,328 | 1,328 | 1,211 | 1,260 | 5,500 |
| 2014/09/16 | 1,190 | 1,330 | 1,190 | 1,329 | 10,600 |
| 2014/09/12 | 1,179 | 1,182 | 1,165 | 1,180 | 20,200 |
| 2014/09/11 | 1,165 | 1,165 | 1,161 | 1,163 | 6,300 |
| 2014/09/10 | 1,173 | 1,187 | 1,152 | 1,187 | 2,400 |
| 2014/09/09 | 1,181 | 1,190 | 1,181 | 1,190 | 700 |
| 2014/09/08 | 1,162 | 1,195 | 1,151 | 1,151 | 4,200 |
| 2014/09/05 | 1,170 | 1,170 | 1,160 | 1,170 | 2,400 |
| 2014/09/04 | 1,170 | 1,195 | 1,161 | 1,170 | 2,700 |
| 2014/09/03 | 1,190 | 1,190 | 1,163 | 1,174 | 1,900 |
| 2014/09/02 | 1,190 | 1,200 | 1,188 | 1,200 | 8,600 |
| 2014/09/01 | 1,160 | 1,195 | 1,160 | 1,195 | 400 |
| 2014/08/29 | 1,178 | 1,198 | 1,150 | 1,155 | 4,800 |
| 2014/08/28 | 1,149 | 1,175 | 1,132 | 1,175 | 6,700 |
| 2014/08/27 | 1,132 | 1,135 | 1,131 | 1,132 | 7,200 |
| 2014/08/26 | 1,134 | 1,135 | 1,130 | 1,132 | 8,100 |
| 2014/08/25 | 1,130 | 1,133 | 1,130 | 1,133 | 1,400 |
| 2014/08/22 | 1,155 | 1,155 | 1,127 | 1,131 | 6,300 |
| 2014/08/21 | 1,157 | 1,160 | 1,123 | 1,155 | 9,000 |
| 2014/08/20 | 1,193 | 1,193 | 1,155 | 1,155 | 5,800 |
| 2014/08/19 | 1,214 | 1,218 | 1,186 | 1,193 | 7,800 |
| 2014/08/18 | 1,212 | 1,250 | 1,212 | 1,212 | 8,600 |
| 2014/08/15 | 1,225 | 1,230 | 1,218 | 1,222 | 1,800 |
| 2014/08/14 | 1,232 | 1,262 | 1,208 | 1,225 | 3,200 |
| 2014/08/13 | 1,243 | 1,259 | 1,223 | 1,259 | 3,500 |
| 2014/08/12 | 1,234 | 1,234 | 1,213 | 1,213 | 1,100 |
| 2014/08/11 | 1,261 | 1,261 | 1,163 | 1,234 | 12,100 |
| 2014/08/08 | 1,330 | 1,330 | 1,286 | 1,320 | 10,600 |
| 2014/08/07 | 1,326 | 1,326 | 1,251 | 1,325 | 2,400 |
| 2014/08/06 | 1,365 | 1,365 | 1,356 | 1,356 | 900 |
| 2014/08/05 | 1,430 | 1,430 | 1,356 | 1,356 | 1,700 |
| 2014/08/04 | 1,374 | 1,420 | 1,351 | 1,420 | 7,600 |
| 2014/08/01 | 1,345 | 1,374 | 1,345 | 1,374 | 700 |
| 2014/07/31 | 1,380 | 1,395 | 1,350 | 1,375 | 1,400 |
| 2014/07/30 | 1,350 | 1,410 | 1,350 | 1,350 | 7,300 |
| 2014/07/29 | 1,327 | 1,350 | 1,327 | 1,350 | 3,200 |
| 2014/07/28 | 1,289 | 1,320 | 1,289 | 1,320 | 4,000 |
| 2014/07/25 | 1,286 | 1,290 | 1,281 | 1,281 | 2,300 |
| 2014/07/24 | 1,291 | 1,291 | 1,282 | 1,282 | 600 |
| 2014/07/23 | 1,290 | 1,295 | 1,270 | 1,295 | 3,500 |
| 2014/07/22 | 1,286 | 1,289 | 1,282 | 1,289 | 1,100 |
| 2014/07/18 | 1,296 | 1,296 | 1,281 | 1,295 | 1,600 |
| 2014/07/17 | 1,283 | 1,292 | 1,272 | 1,280 | 2,400 |
| 2014/07/16 | 1,290 | 1,292 | 1,280 | 1,292 | 1,700 |
| 2014/07/15 | 1,300 | 1,300 | 1,271 | 1,290 | 1,900 |
| 2014/07/14 | 1,272 | 1,290 | 1,270 | 1,290 | 2,500 |
| 2014/07/11 | 1,270 | 1,283 | 1,220 | 1,269 | 10,600 |
| 2014/07/10 | 1,226 | 1,267 | 1,226 | 1,267 | 4,200 |
| 2014/07/09 | 1,235 | 1,249 | 1,212 | 1,220 | 6,700 |
| 2014/07/08 | 1,300 | 1,310 | 1,222 | 1,250 | 35,200 |
| 2014/07/07 | 1,320 | 1,346 | 1,290 | 1,290 | 17,500 |
| 2014/07/04 | 1,356 | 1,360 | 1,280 | 1,310 | 18,800 |
| 2014/07/03 | 1,420 | 1,420 | 1,315 | 1,357 | 26,400 |
| 2014/07/02 | 1,404 | 1,499 | 1,380 | 1,391 | 37,500 |
| 2014/07/01 | 1,290 | 1,400 | 1,250 | 1,374 | 62,000 |
| 2014/06/30 | 1,075 | 1,215 | 1,070 | 1,200 | 67,000 |
| 2014/06/27 | 1,064 | 1,065 | 1,031 | 1,051 | 31,300 |
| 2014/06/26 | 1,075 | 1,077 | 1,038 | 1,038 | 34,300 |
| 2014/06/25 | 1,045 | 1,130 | 1,020 | 1,061 | 232,500 |