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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,640 | 1,640 | 1,639 | 1,639 | 700 |
| 2018/12/27 | 1,595 | 1,639 | 1,595 | 1,639 | 300 |
| 2018/12/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2018/12/25 | 1,610 | 1,610 | 1,601 | 1,601 | 1,000 |
| 2018/12/21 | 1,711 | 1,711 | 1,650 | 1,650 | 2,100 |
| 2018/12/20 | 1,800 | 1,800 | 1,704 | 1,704 | 3,000 |
| 2018/12/19 | 1,810 | 1,810 | 1,800 | 1,800 | 600 |
| 2018/12/18 | 1,800 | 1,810 | 1,800 | 1,810 | 3,300 |
| 2018/12/17 | 1,799 | 1,839 | 1,799 | 1,800 | 1,300 |
| 2018/12/14 | 1,846 | 1,846 | 1,840 | 1,840 | 1,100 |
| 2018/12/13 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2018/12/12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,600 |
| 2018/12/11 | 1,845 | 1,845 | 1,845 | 1,845 | 1,100 |
| 2018/12/10 | 1,715 | 1,845 | 1,715 | 1,845 | 2,400 |
| 2018/12/06 | 1,796 | 1,796 | 1,795 | 1,795 | 500 |
| 2018/12/05 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2018/12/04 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2018/12/03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2018/11/30 | 1,848 | 1,848 | 1,811 | 1,811 | 700 |
| 2018/11/28 | 1,811 | 1,811 | 1,811 | 1,811 | 100 |
| 2018/11/22 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2018/11/21 | 1,793 | 1,794 | 1,793 | 1,794 | 400 |
| 2018/11/20 | 1,793 | 1,793 | 1,793 | 1,793 | 100 |
| 2018/11/19 | 1,793 | 1,793 | 1,793 | 1,793 | 100 |
| 2018/11/16 | 1,813 | 1,813 | 1,809 | 1,809 | 1,200 |
| 2018/11/15 | 1,826 | 1,826 | 1,815 | 1,815 | 600 |
| 2018/11/14 | 1,850 | 1,850 | 1,825 | 1,825 | 2,100 |
| 2018/11/13 | 1,803 | 1,803 | 1,802 | 1,803 | 600 |
| 2018/11/09 | 1,839 | 1,839 | 1,839 | 1,839 | 300 |
| 2018/11/06 | 1,801 | 1,801 | 1,800 | 1,800 | 700 |
| 2018/11/05 | 1,849 | 1,849 | 1,800 | 1,800 | 500 |
| 2018/11/02 | 1,734 | 1,735 | 1,734 | 1,735 | 500 |
| 2018/11/01 | 1,745 | 1,745 | 1,740 | 1,742 | 900 |
| 2018/10/30 | 1,661 | 1,744 | 1,655 | 1,744 | 1,400 |
| 2018/10/29 | 1,731 | 1,731 | 1,655 | 1,655 | 1,700 |
| 2018/10/26 | 1,799 | 1,799 | 1,750 | 1,750 | 3,100 |
| 2018/10/25 | 1,806 | 1,806 | 1,790 | 1,790 | 1,200 |
| 2018/10/24 | 1,806 | 1,806 | 1,806 | 1,806 | 700 |
| 2018/10/23 | 1,810 | 1,810 | 1,802 | 1,805 | 500 |
| 2018/10/22 | 1,800 | 1,818 | 1,790 | 1,818 | 700 |
| 2018/10/19 | 1,797 | 1,800 | 1,796 | 1,800 | 800 |
| 2018/10/18 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2018/10/17 | 1,859 | 1,860 | 1,798 | 1,798 | 1,800 |
| 2018/10/16 | 1,836 | 1,836 | 1,836 | 1,836 | 300 |
| 2018/10/15 | 1,809 | 1,849 | 1,809 | 1,849 | 1,400 |
| 2018/10/11 | 1,805 | 1,814 | 1,800 | 1,814 | 1,800 |
| 2018/10/10 | 1,850 | 1,850 | 1,815 | 1,815 | 1,100 |
| 2018/10/09 | 1,827 | 1,827 | 1,827 | 1,827 | 300 |
| 2018/10/05 | 1,811 | 1,822 | 1,811 | 1,821 | 500 |
| 2018/10/04 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2018/10/03 | 1,830 | 1,830 | 1,811 | 1,811 | 1,100 |
| 2018/10/02 | 1,795 | 1,860 | 1,795 | 1,830 | 2,100 |
| 2018/10/01 | 1,715 | 1,718 | 1,715 | 1,718 | 200 |
| 2018/09/27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2018/09/26 | 1,720 | 1,720 | 1,710 | 1,710 | 600 |
| 2018/09/25 | 1,716 | 1,716 | 1,716 | 1,716 | 600 |
| 2018/09/21 | 1,717 | 1,717 | 1,716 | 1,716 | 1,000 |
| 2018/09/19 | 1,740 | 1,740 | 1,717 | 1,717 | 800 |
| 2018/09/18 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2018/09/14 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2018/09/13 | 1,672 | 1,672 | 1,671 | 1,671 | 700 |
| 2018/09/12 | 1,672 | 1,672 | 1,672 | 1,672 | 200 |
| 2018/09/11 | 1,725 | 1,725 | 1,680 | 1,680 | 500 |
| 2018/09/10 | 1,730 | 1,730 | 1,725 | 1,725 | 1,100 |
| 2018/09/07 | 1,731 | 1,731 | 1,730 | 1,730 | 600 |
| 2018/09/06 | 1,731 | 1,731 | 1,730 | 1,730 | 500 |
| 2018/09/05 | 1,733 | 1,733 | 1,731 | 1,731 | 700 |
| 2018/09/04 | 1,731 | 1,732 | 1,731 | 1,732 | 400 |
| 2018/09/03 | 1,669 | 1,730 | 1,669 | 1,730 | 600 |
| 2018/08/31 | 1,760 | 1,789 | 1,760 | 1,789 | 3,800 |
| 2018/08/30 | 1,775 | 1,775 | 1,759 | 1,759 | 600 |
| 2018/08/29 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2018/08/28 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2018/08/27 | 1,645 | 1,676 | 1,645 | 1,676 | 400 |
| 2018/08/24 | 1,635 | 1,635 | 1,635 | 1,635 | 400 |
| 2018/08/23 | 1,622 | 1,622 | 1,622 | 1,622 | 200 |
| 2018/08/20 | 1,608 | 1,622 | 1,608 | 1,622 | 800 |
| 2018/08/17 | 1,620 | 1,623 | 1,620 | 1,623 | 1,100 |
| 2018/08/16 | 1,680 | 1,680 | 1,595 | 1,605 | 11,300 |
| 2018/08/15 | 1,690 | 1,695 | 1,679 | 1,686 | 6,100 |
| 2018/08/14 | 1,685 | 1,715 | 1,685 | 1,700 | 4,900 |
| 2018/08/13 | 1,721 | 1,721 | 1,665 | 1,701 | 3,500 |
| 2018/08/10 | 1,854 | 1,854 | 1,798 | 1,801 | 2,000 |
| 2018/08/09 | 1,850 | 1,895 | 1,800 | 1,840 | 8,200 |
| 2018/08/08 | 1,799 | 1,820 | 1,799 | 1,820 | 3,200 |
| 2018/08/07 | 1,764 | 1,795 | 1,764 | 1,794 | 1,800 |
| 2018/08/06 | 1,750 | 1,759 | 1,750 | 1,759 | 1,200 |
| 2018/08/03 | 1,749 | 1,750 | 1,745 | 1,750 | 500 |
| 2018/08/02 | 1,745 | 1,745 | 1,745 | 1,745 | 300 |
| 2018/08/01 | 1,730 | 1,745 | 1,730 | 1,745 | 3,400 |
| 2018/07/31 | 1,721 | 1,730 | 1,721 | 1,730 | 600 |
| 2018/07/30 | 1,714 | 1,714 | 1,714 | 1,714 | 5,400 |
| 2018/07/27 | 1,711 | 1,711 | 1,711 | 1,711 | 400 |
| 2018/07/25 | 1,701 | 1,710 | 1,701 | 1,710 | 500 |
| 2018/07/19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2018/07/18 | 1,697 | 1,697 | 1,695 | 1,696 | 600 |
| 2018/07/17 | 1,748 | 1,748 | 1,693 | 1,693 | 500 |
| 2018/07/11 | 1,749 | 1,749 | 1,749 | 1,749 | 300 |
| 2018/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2018/07/09 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2018/07/06 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2018/07/05 | 1,666 | 1,666 | 1,655 | 1,655 | 1,300 |
| 2018/07/04 | 1,665 | 1,665 | 1,665 | 1,665 | 400 |
| 2018/07/03 | 1,740 | 1,740 | 1,730 | 1,730 | 600 |
| 2018/07/02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 |
| 2018/06/29 | 1,720 | 1,730 | 1,700 | 1,730 | 1,300 |
| 2018/06/28 | 1,651 | 1,700 | 1,650 | 1,700 | 3,300 |
| 2018/06/27 | 1,652 | 1,652 | 1,650 | 1,650 | 1,000 |
| 2018/06/26 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2018/06/25 | 1,659 | 1,669 | 1,659 | 1,659 | 1,200 |
| 2018/06/22 | 1,660 | 1,660 | 1,659 | 1,659 | 700 |
| 2018/06/19 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 |
| 2018/06/18 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2018/06/15 | 1,624 | 1,624 | 1,624 | 1,624 | 400 |
| 2018/06/14 | 1,632 | 1,632 | 1,630 | 1,630 | 600 |
| 2018/06/13 | 1,643 | 1,643 | 1,636 | 1,636 | 900 |
| 2018/06/11 | 1,638 | 1,643 | 1,638 | 1,643 | 700 |
| 2018/06/06 | 1,648 | 1,659 | 1,634 | 1,659 | 900 |
| 2018/06/05 | 1,649 | 1,649 | 1,649 | 1,649 | 400 |
| 2018/06/04 | 1,636 | 1,648 | 1,636 | 1,648 | 400 |
| 2018/06/01 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2018/05/31 | 1,690 | 1,700 | 1,690 | 1,700 | 300 |
| 2018/05/30 | 1,652 | 1,690 | 1,650 | 1,690 | 1,700 |
| 2018/05/28 | 1,720 | 1,720 | 1,665 | 1,700 | 2,100 |
| 2018/05/25 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2018/05/24 | 1,700 | 1,700 | 1,660 | 1,674 | 900 |
| 2018/05/23 | 1,725 | 1,727 | 1,701 | 1,701 | 1,400 |
| 2018/05/22 | 1,721 | 1,721 | 1,721 | 1,721 | 400 |
| 2018/05/21 | 1,720 | 1,720 | 1,691 | 1,691 | 1,300 |
| 2018/05/18 | 1,640 | 1,690 | 1,640 | 1,690 | 2,100 |
| 2018/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2018/05/16 | 1,630 | 1,630 | 1,562 | 1,564 | 2,800 |
| 2018/05/15 | 1,591 | 1,650 | 1,591 | 1,600 | 3,100 |
| 2018/05/14 | 1,729 | 1,751 | 1,566 | 1,581 | 8,300 |
| 2018/05/11 | 1,480 | 1,630 | 1,480 | 1,629 | 6,100 |
| 2018/05/10 | 1,465 | 1,485 | 1,465 | 1,470 | 2,600 |
| 2018/05/09 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
| 2018/05/08 | 1,446 | 1,455 | 1,446 | 1,455 | 1,000 |
| 2018/05/07 | 1,431 | 1,435 | 1,431 | 1,435 | 500 |
| 2018/05/02 | 1,431 | 1,431 | 1,430 | 1,430 | 700 |
| 2018/05/01 | 1,417 | 1,417 | 1,417 | 1,417 | 200 |
| 2018/04/27 | 1,415 | 1,416 | 1,415 | 1,416 | 300 |
| 2018/04/25 | 1,401 | 1,410 | 1,401 | 1,410 | 1,200 |
| 2018/04/24 | 1,407 | 1,407 | 1,406 | 1,406 | 1,700 |
| 2018/04/23 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2018/04/20 | 1,409 | 1,409 | 1,407 | 1,407 | 300 |
| 2018/04/19 | 1,420 | 1,485 | 1,420 | 1,420 | 4,900 |
| 2018/04/18 | 1,346 | 1,530 | 1,346 | 1,390 | 13,300 |
| 2018/04/17 | 1,325 | 1,345 | 1,325 | 1,345 | 1,900 |
| 2018/04/16 | 1,303 | 1,333 | 1,303 | 1,325 | 2,300 |
| 2018/04/13 | 1,339 | 1,339 | 1,339 | 1,339 | 200 |
| 2018/04/11 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2018/04/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2018/04/06 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
| 2018/04/05 | 1,320 | 1,320 | 1,319 | 1,319 | 1,600 |
| 2018/04/04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
| 2018/04/03 | 1,335 | 1,335 | 1,300 | 1,300 | 1,000 |
| 2018/04/02 | 1,330 | 1,340 | 1,330 | 1,335 | 2,100 |
| 2018/03/30 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2018/03/29 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2018/03/28 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2018/03/27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,600 |
| 2018/03/26 | 1,251 | 1,280 | 1,250 | 1,280 | 2,700 |
| 2018/03/23 | 1,300 | 1,300 | 1,280 | 1,280 | 800 |
| 2018/03/22 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2018/03/20 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
| 2018/03/19 | 1,340 | 1,340 | 1,260 | 1,298 | 5,200 |
| 2018/03/16 | 1,351 | 1,351 | 1,310 | 1,340 | 2,400 |
| 2018/03/15 | 1,350 | 1,364 | 1,338 | 1,349 | 2,400 |
| 2018/03/14 | 1,350 | 1,364 | 1,340 | 1,364 | 2,300 |
| 2018/03/13 | 1,370 | 1,375 | 1,350 | 1,369 | 2,600 |
| 2018/03/12 | 1,390 | 1,400 | 1,390 | 1,390 | 1,300 |
| 2018/03/09 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
| 2018/03/08 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2018/03/07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2018/03/06 | 1,400 | 1,401 | 1,400 | 1,400 | 800 |
| 2018/03/05 | 1,404 | 1,410 | 1,400 | 1,400 | 1,800 |
| 2018/03/02 | 1,409 | 1,410 | 1,357 | 1,387 | 1,200 |
| 2018/03/01 | 1,419 | 1,419 | 1,352 | 1,380 | 3,300 |
| 2018/02/28 | 1,401 | 1,401 | 1,401 | 1,401 | 1,500 |
| 2018/02/27 | 1,400 | 1,401 | 1,400 | 1,401 | 2,700 |
| 2018/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2018/02/21 | 1,400 | 1,400 | 1,382 | 1,382 | 1,200 |
| 2018/02/19 | 1,399 | 1,400 | 1,384 | 1,400 | 2,300 |
| 2018/02/16 | 1,369 | 1,399 | 1,369 | 1,399 | 1,100 |
| 2018/02/15 | 1,365 | 1,379 | 1,350 | 1,350 | 1,000 |
| 2018/02/14 | 1,400 | 1,400 | 1,355 | 1,365 | 3,300 |
| 2018/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2018/02/09 | 1,395 | 1,400 | 1,380 | 1,400 | 800 |
| 2018/02/08 | 1,380 | 1,400 | 1,380 | 1,400 | 600 |
| 2018/02/07 | 1,385 | 1,385 | 1,360 | 1,380 | 3,000 |
| 2018/02/06 | 1,365 | 1,379 | 1,320 | 1,320 | 5,800 |
| 2018/02/05 | 1,470 | 1,470 | 1,420 | 1,425 | 2,000 |
| 2018/02/02 | 1,500 | 1,500 | 1,485 | 1,500 | 700 |
| 2018/02/01 | 1,485 | 1,500 | 1,485 | 1,500 | 1,300 |
| 2018/01/31 | 1,473 | 1,480 | 1,450 | 1,480 | 2,000 |
| 2018/01/30 | 1,485 | 1,500 | 1,477 | 1,477 | 1,500 |
| 2018/01/29 | 1,494 | 1,498 | 1,482 | 1,482 | 2,400 |
| 2018/01/26 | 1,475 | 1,475 | 1,475 | 1,475 | 300 |
| 2018/01/25 | 1,485 | 1,491 | 1,475 | 1,475 | 900 |
| 2018/01/24 | 1,484 | 1,484 | 1,475 | 1,476 | 600 |
| 2018/01/23 | 1,480 | 1,480 | 1,472 | 1,472 | 700 |
| 2018/01/22 | 1,485 | 1,485 | 1,460 | 1,474 | 1,100 |
| 2018/01/19 | 1,490 | 1,490 | 1,455 | 1,455 | 1,000 |
| 2018/01/18 | 1,488 | 1,488 | 1,460 | 1,460 | 400 |
| 2018/01/17 | 1,489 | 1,489 | 1,488 | 1,488 | 400 |
| 2018/01/16 | 1,470 | 1,480 | 1,442 | 1,476 | 1,500 |
| 2018/01/15 | 1,426 | 1,441 | 1,426 | 1,441 | 2,400 |
| 2018/01/12 | 1,400 | 1,425 | 1,390 | 1,425 | 3,600 |
| 2018/01/11 | 1,400 | 1,400 | 1,396 | 1,396 | 1,300 |
| 2018/01/10 | 1,425 | 1,425 | 1,400 | 1,400 | 5,300 |
| 2018/01/09 | 1,395 | 1,439 | 1,395 | 1,425 | 1,300 |
| 2018/01/05 | 1,370 | 1,390 | 1,370 | 1,390 | 1,100 |
| 2018/01/04 | 1,365 | 1,370 | 1,352 | 1,353 | 2,100 |