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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,356 | 1,356 | 1,350 | 1,350 | 5,500 |
| 2017/12/28 | 1,374 | 1,374 | 1,357 | 1,358 | 1,700 |
| 2017/12/27 | 1,337 | 1,374 | 1,337 | 1,374 | 1,500 |
| 2017/12/26 | 1,340 | 1,364 | 1,340 | 1,362 | 1,300 |
| 2017/12/25 | 1,350 | 1,379 | 1,349 | 1,349 | 2,100 |
| 2017/12/22 | 1,366 | 1,367 | 1,366 | 1,367 | 200 |
| 2017/12/21 | 1,370 | 1,370 | 1,370 | 1,370 | 5,200 |
| 2017/12/20 | 1,340 | 1,370 | 1,340 | 1,370 | 900 |
| 2017/12/19 | 1,390 | 1,390 | 1,340 | 1,340 | 5,200 |
| 2017/12/18 | 1,429 | 1,430 | 1,390 | 1,390 | 3,900 |
| 2017/12/15 | 1,451 | 1,460 | 1,451 | 1,451 | 500 |
| 2017/12/14 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2017/12/13 | 1,455 | 1,455 | 1,449 | 1,450 | 1,800 |
| 2017/12/12 | 1,471 | 1,472 | 1,471 | 1,472 | 400 |
| 2017/12/11 | 1,498 | 1,498 | 1,498 | 1,498 | 900 |
| 2017/12/08 | 1,493 | 1,498 | 1,460 | 1,498 | 3,900 |
| 2017/12/07 | 1,489 | 1,493 | 1,472 | 1,493 | 900 |
| 2017/12/06 | 1,480 | 1,481 | 1,480 | 1,480 | 700 |
| 2017/12/05 | 1,485 | 1,495 | 1,480 | 1,495 | 1,300 |
| 2017/12/04 | 1,500 | 1,500 | 1,485 | 1,485 | 200 |
| 2017/12/01 | 1,520 | 1,520 | 1,500 | 1,500 | 200 |
| 2017/11/30 | 1,505 | 1,520 | 1,505 | 1,520 | 600 |
| 2017/11/29 | 1,485 | 1,485 | 1,475 | 1,475 | 400 |
| 2017/11/28 | 1,500 | 1,500 | 1,462 | 1,475 | 5,800 |
| 2017/11/27 | 1,496 | 1,500 | 1,496 | 1,500 | 900 |
| 2017/11/24 | 1,500 | 1,500 | 1,445 | 1,470 | 5,000 |
| 2017/11/22 | 1,539 | 1,539 | 1,520 | 1,530 | 600 |
| 2017/11/21 | 1,546 | 1,546 | 1,542 | 1,542 | 1,900 |
| 2017/11/20 | 1,520 | 1,548 | 1,520 | 1,544 | 2,200 |
| 2017/11/17 | 1,440 | 1,532 | 1,440 | 1,531 | 10,500 |
| 2017/11/16 | 1,420 | 1,440 | 1,419 | 1,440 | 1,500 |
| 2017/11/15 | 1,450 | 1,450 | 1,400 | 1,420 | 5,300 |
| 2017/11/14 | 1,430 | 1,430 | 1,420 | 1,420 | 600 |
| 2017/11/13 | 1,414 | 1,430 | 1,414 | 1,430 | 700 |
| 2017/11/10 | 1,402 | 1,419 | 1,391 | 1,414 | 1,600 |
| 2017/11/09 | 1,435 | 1,435 | 1,401 | 1,410 | 1,200 |
| 2017/11/08 | 1,418 | 1,440 | 1,403 | 1,440 | 2,700 |
| 2017/11/07 | 1,399 | 1,400 | 1,380 | 1,400 | 500 |
| 2017/11/06 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2017/11/02 | 1,445 | 1,445 | 1,397 | 1,400 | 1,000 |
| 2017/11/01 | 1,445 | 1,445 | 1,445 | 1,445 | 2,100 |
| 2017/10/31 | 1,448 | 1,449 | 1,448 | 1,449 | 3,300 |
| 2017/10/30 | 1,410 | 1,440 | 1,410 | 1,440 | 3,800 |
| 2017/10/27 | 1,365 | 1,400 | 1,365 | 1,400 | 2,600 |
| 2017/10/26 | 1,329 | 1,380 | 1,329 | 1,361 | 2,600 |
| 2017/10/25 | 1,279 | 1,359 | 1,279 | 1,359 | 3,700 |
| 2017/10/24 | 1,273 | 1,325 | 1,273 | 1,309 | 10,600 |
| 2017/10/23 | 1,245 | 1,245 | 1,240 | 1,240 | 500 |
| 2017/10/20 | 1,240 | 1,240 | 1,230 | 1,230 | 1,500 |
| 2017/10/19 | 1,248 | 1,248 | 1,248 | 1,248 | 300 |
| 2017/10/18 | 1,240 | 1,250 | 1,240 | 1,250 | 2,100 |
| 2017/10/17 | 1,260 | 1,260 | 1,245 | 1,245 | 200 |
| 2017/10/13 | 1,273 | 1,274 | 1,255 | 1,274 | 600 |
| 2017/10/12 | 1,245 | 1,268 | 1,245 | 1,268 | 400 |
| 2017/10/11 | 1,250 | 1,263 | 1,241 | 1,263 | 1,300 |
| 2017/10/10 | 1,264 | 1,264 | 1,250 | 1,250 | 200 |
| 2017/10/06 | 1,260 | 1,264 | 1,260 | 1,264 | 1,300 |
| 2017/10/05 | 1,258 | 1,258 | 1,242 | 1,245 | 800 |
| 2017/10/04 | 1,250 | 1,258 | 1,250 | 1,258 | 1,100 |
| 2017/10/03 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2017/10/02 | 1,234 | 1,234 | 1,234 | 1,234 | 400 |
| 2017/09/29 | 1,234 | 1,234 | 1,234 | 1,234 | 400 |
| 2017/09/28 | 1,235 | 1,236 | 1,234 | 1,234 | 800 |
| 2017/09/27 | 1,234 | 1,235 | 1,234 | 1,234 | 600 |
| 2017/09/26 | 1,230 | 1,235 | 1,227 | 1,235 | 1,200 |
| 2017/09/25 | 1,230 | 1,230 | 1,229 | 1,230 | 1,500 |
| 2017/09/22 | 1,204 | 1,219 | 1,204 | 1,219 | 1,200 |
| 2017/09/21 | 1,200 | 1,212 | 1,185 | 1,192 | 1,100 |
| 2017/09/20 | 1,180 | 1,191 | 1,165 | 1,191 | 3,300 |
| 2017/09/19 | 1,204 | 1,204 | 1,180 | 1,200 | 1,700 |
| 2017/09/15 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2017/09/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 |
| 2017/09/11 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2017/09/07 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2017/09/06 | 1,181 | 1,185 | 1,181 | 1,185 | 600 |
| 2017/09/05 | 1,202 | 1,202 | 1,181 | 1,181 | 300 |
| 2017/09/04 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2017/09/01 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2017/08/31 | 1,175 | 1,195 | 1,175 | 1,195 | 400 |
| 2017/08/30 | 1,185 | 1,204 | 1,180 | 1,190 | 2,200 |
| 2017/08/29 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2017/08/28 | 1,174 | 1,175 | 1,164 | 1,164 | 700 |
| 2017/08/24 | 1,164 | 1,164 | 1,164 | 1,164 | 500 |
| 2017/08/23 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2017/08/22 | 1,165 | 1,194 | 1,165 | 1,165 | 1,200 |
| 2017/08/21 | 1,165 | 1,167 | 1,165 | 1,165 | 800 |
| 2017/08/18 | 1,168 | 1,168 | 1,168 | 1,168 | 500 |
| 2017/08/17 | 1,171 | 1,199 | 1,170 | 1,170 | 2,400 |
| 2017/08/16 | 1,169 | 1,170 | 1,169 | 1,170 | 1,200 |
| 2017/08/15 | 1,188 | 1,188 | 1,167 | 1,168 | 1,900 |
| 2017/08/14 | 1,175 | 1,188 | 1,175 | 1,188 | 600 |
| 2017/08/10 | 1,182 | 1,183 | 1,177 | 1,177 | 1,200 |
| 2017/08/09 | 1,215 | 1,215 | 1,180 | 1,215 | 3,200 |
| 2017/08/08 | 1,185 | 1,215 | 1,185 | 1,215 | 300 |
| 2017/08/07 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
| 2017/08/03 | 1,177 | 1,185 | 1,177 | 1,185 | 1,000 |
| 2017/08/02 | 1,195 | 1,211 | 1,195 | 1,211 | 900 |
| 2017/07/31 | 1,206 | 1,206 | 1,193 | 1,199 | 1,100 |
| 2017/07/28 | 1,195 | 1,203 | 1,195 | 1,203 | 500 |
| 2017/07/27 | 1,201 | 1,201 | 1,182 | 1,195 | 400 |
| 2017/07/26 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2017/07/25 | 1,197 | 1,197 | 1,197 | 1,197 | 500 |
| 2017/07/21 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2017/07/20 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2017/07/19 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2017/07/18 | 1,191 | 1,191 | 1,191 | 1,191 | 1,800 |
| 2017/07/14 | 1,164 | 1,191 | 1,164 | 1,191 | 200 |
| 2017/07/13 | 1,164 | 1,164 | 1,164 | 1,164 | 200 |
| 2017/07/11 | 1,177 | 1,177 | 1,176 | 1,176 | 800 |
| 2017/07/10 | 1,180 | 1,180 | 1,177 | 1,177 | 1,300 |
| 2017/07/07 | 1,176 | 1,179 | 1,176 | 1,179 | 300 |
| 2017/07/06 | 1,170 | 1,170 | 1,160 | 1,160 | 800 |
| 2017/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2017/07/03 | 1,169 | 1,170 | 1,160 | 1,160 | 800 |
| 2017/06/30 | 1,144 | 1,150 | 1,144 | 1,150 | 500 |
| 2017/06/29 | 1,154 | 1,154 | 1,145 | 1,145 | 500 |
| 2017/06/22 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2017/06/21 | 1,162 | 1,162 | 1,162 | 1,162 | 5,500 |
| 2017/06/20 | 1,160 | 1,162 | 1,160 | 1,162 | 1,600 |
| 2017/06/19 | 1,150 | 1,160 | 1,131 | 1,160 | 700 |
| 2017/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2017/06/14 | 1,134 | 1,134 | 1,134 | 1,134 | 400 |
| 2017/06/12 | 1,158 | 1,158 | 1,158 | 1,158 | 1,100 |
| 2017/06/09 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2017/06/07 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2017/06/05 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2017/06/02 | 1,154 | 1,155 | 1,154 | 1,155 | 300 |
| 2017/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 400 |
| 2017/05/29 | 1,131 | 1,131 | 1,130 | 1,130 | 300 |
| 2017/05/26 | 1,158 | 1,159 | 1,130 | 1,130 | 900 |
| 2017/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2017/05/22 | 1,170 | 1,170 | 1,131 | 1,161 | 800 |
| 2017/05/19 | 1,159 | 1,168 | 1,159 | 1,168 | 500 |
| 2017/05/18 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2017/05/17 | 1,159 | 1,165 | 1,159 | 1,165 | 300 |
| 2017/05/15 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2017/05/12 | 1,128 | 1,139 | 1,128 | 1,139 | 1,300 |
| 2017/05/11 | 1,106 | 1,128 | 1,106 | 1,128 | 1,200 |
| 2017/05/09 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2017/05/08 | 1,097 | 1,100 | 1,097 | 1,100 | 3,100 |
| 2017/05/02 | 1,088 | 1,088 | 1,080 | 1,080 | 3,600 |
| 2017/05/01 | 1,094 | 1,094 | 1,088 | 1,088 | 3,000 |
| 2017/04/28 | 1,077 | 1,077 | 1,077 | 1,077 | 300 |
| 2017/04/27 | 1,077 | 1,077 | 1,077 | 1,077 | 100 |
| 2017/04/26 | 1,070 | 1,073 | 1,070 | 1,073 | 800 |
| 2017/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2017/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2017/04/19 | 1,075 | 1,100 | 1,075 | 1,100 | 900 |
| 2017/04/18 | 1,060 | 1,075 | 1,060 | 1,075 | 600 |
| 2017/04/14 | 1,058 | 1,060 | 1,058 | 1,060 | 1,400 |
| 2017/04/13 | 1,059 | 1,059 | 1,059 | 1,059 | 200 |
| 2017/04/12 | 1,062 | 1,062 | 1,062 | 1,062 | 500 |
| 2017/04/11 | 1,091 | 1,091 | 1,091 | 1,091 | 1,100 |
| 2017/04/07 | 1,091 | 1,091 | 1,091 | 1,091 | 100 |
| 2017/04/06 | 1,110 | 1,110 | 1,100 | 1,100 | 800 |
| 2017/04/05 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2017/04/04 | 1,113 | 1,113 | 1,110 | 1,110 | 800 |
| 2017/04/03 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2017/03/31 | 1,132 | 1,132 | 1,120 | 1,120 | 400 |
| 2017/03/29 | 1,129 | 1,129 | 1,129 | 1,129 | 700 |
| 2017/03/28 | 1,116 | 1,129 | 1,116 | 1,129 | 700 |
| 2017/03/23 | 1,112 | 1,112 | 1,112 | 1,112 | 600 |
| 2017/03/22 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2017/03/21 | 1,113 | 1,138 | 1,113 | 1,138 | 1,400 |
| 2017/03/17 | 1,125 | 1,125 | 1,107 | 1,107 | 1,000 |
| 2017/03/14 | 1,111 | 1,111 | 1,111 | 1,111 | 1,400 |
| 2017/03/13 | 1,136 | 1,136 | 1,111 | 1,111 | 1,400 |
| 2017/03/09 | 1,133 | 1,137 | 1,133 | 1,137 | 400 |
| 2017/03/08 | 1,132 | 1,132 | 1,132 | 1,132 | 200 |
| 2017/03/07 | 1,111 | 1,132 | 1,111 | 1,132 | 2,000 |
| 2017/03/06 | 1,134 | 1,134 | 1,111 | 1,111 | 500 |
| 2017/03/03 | 1,134 | 1,134 | 1,134 | 1,134 | 2,900 |
| 2017/03/02 | 1,134 | 1,134 | 1,134 | 1,134 | 1,100 |
| 2017/02/28 | 1,134 | 1,134 | 1,134 | 1,134 | 700 |
| 2017/02/27 | 1,110 | 1,134 | 1,110 | 1,134 | 900 |
| 2017/02/24 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2017/02/23 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2017/02/22 | 1,106 | 1,110 | 1,106 | 1,110 | 400 |
| 2017/02/21 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2017/02/17 | 1,115 | 1,115 | 1,087 | 1,110 | 3,100 |
| 2017/02/16 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2017/02/15 | 1,107 | 1,115 | 1,107 | 1,115 | 600 |
| 2017/02/14 | 1,115 | 1,120 | 1,112 | 1,120 | 700 |
| 2017/02/13 | 1,100 | 1,115 | 1,100 | 1,115 | 900 |
| 2017/02/10 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2017/02/07 | 1,143 | 1,143 | 1,143 | 1,143 | 300 |
| 2017/02/02 | 1,118 | 1,118 | 1,118 | 1,118 | 2,000 |
| 2017/02/01 | 1,120 | 1,120 | 1,116 | 1,116 | 300 |
| 2017/01/31 | 1,145 | 1,145 | 1,145 | 1,145 | 300 |
| 2017/01/27 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2017/01/26 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
| 2017/01/25 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
| 2017/01/24 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2017/01/23 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2017/01/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2017/01/19 | 1,110 | 1,110 | 1,110 | 1,110 | 600 |
| 2017/01/18 | 1,113 | 1,113 | 1,110 | 1,110 | 500 |
| 2017/01/17 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2017/01/16 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2017/01/11 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2017/01/10 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2017/01/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2017/01/05 | 1,151 | 1,155 | 1,151 | 1,155 | 500 |