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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,032 | 1,036 | 1,013 | 1,036 | 1,700 |
| 2022/12/29 | 1,031 | 1,031 | 1,021 | 1,027 | 800 |
| 2022/12/28 | 1,037 | 1,040 | 1,005 | 1,014 | 8,900 |
| 2022/12/27 | 1,041 | 1,049 | 1,023 | 1,035 | 3,200 |
| 2022/12/26 | 1,053 | 1,053 | 1,034 | 1,040 | 2,300 |
| 2022/12/23 | 1,052 | 1,052 | 1,033 | 1,033 | 2,900 |
| 2022/12/22 | 1,047 | 1,052 | 1,041 | 1,052 | 1,600 |
| 2022/12/21 | 1,048 | 1,048 | 1,041 | 1,042 | 2,000 |
| 2022/12/20 | 1,063 | 1,064 | 1,047 | 1,064 | 2,300 |
| 2022/12/19 | 1,060 | 1,061 | 1,055 | 1,055 | 500 |
| 2022/12/16 | 1,046 | 1,055 | 1,046 | 1,055 | 1,200 |
| 2022/12/15 | 1,040 | 1,055 | 1,040 | 1,040 | 2,400 |
| 2022/12/14 | 1,044 | 1,050 | 1,041 | 1,050 | 4,800 |
| 2022/12/13 | 1,060 | 1,060 | 1,050 | 1,060 | 1,700 |
| 2022/12/12 | 1,059 | 1,059 | 1,054 | 1,054 | 500 |
| 2022/12/09 | 1,048 | 1,059 | 1,047 | 1,048 | 3,400 |
| 2022/12/08 | 1,047 | 1,047 | 1,047 | 1,047 | 700 |
| 2022/12/07 | 1,050 | 1,058 | 1,050 | 1,050 | 800 |
| 2022/12/06 | 1,047 | 1,059 | 1,045 | 1,050 | 1,900 |
| 2022/12/05 | 1,065 | 1,065 | 1,049 | 1,049 | 1,600 |
| 2022/12/02 | 1,060 | 1,062 | 1,046 | 1,062 | 2,000 |
| 2022/12/01 | 1,057 | 1,059 | 1,048 | 1,050 | 1,300 |
| 2022/11/30 | 1,058 | 1,058 | 1,047 | 1,058 | 2,100 |
| 2022/11/29 | 1,048 | 1,058 | 1,048 | 1,057 | 700 |
| 2022/11/28 | 1,052 | 1,055 | 1,048 | 1,049 | 2,200 |
| 2022/11/25 | 1,040 | 1,050 | 1,040 | 1,050 | 1,900 |
| 2022/11/24 | 1,033 | 1,048 | 1,033 | 1,038 | 5,700 |
| 2022/11/22 | 1,034 | 1,038 | 1,031 | 1,038 | 2,600 |
| 2022/11/21 | 1,038 | 1,038 | 1,034 | 1,038 | 5,500 |
| 2022/11/18 | 1,039 | 1,039 | 1,031 | 1,032 | 1,800 |
| 2022/11/17 | 1,021 | 1,040 | 1,021 | 1,039 | 2,200 |
| 2022/11/16 | 1,025 | 1,040 | 1,025 | 1,030 | 2,700 |
| 2022/11/15 | 1,048 | 1,048 | 1,017 | 1,039 | 3,900 |
| 2022/11/14 | 1,040 | 1,040 | 1,012 | 1,021 | 11,900 |
| 2022/11/11 | 983 | 983 | 980 | 980 | 1,900 |
| 2022/11/10 | 985 | 985 | 983 | 985 | 1,000 |
| 2022/11/09 | 983 | 986 | 983 | 985 | 1,100 |
| 2022/11/08 | 989 | 990 | 981 | 983 | 2,300 |
| 2022/11/07 | 990 | 995 | 983 | 983 | 1,600 |
| 2022/11/04 | 990 | 990 | 985 | 985 | 1,100 |
| 2022/11/02 | 990 | 990 | 984 | 988 | 2,100 |
| 2022/11/01 | 988 | 993 | 986 | 990 | 800 |
| 2022/10/31 | 994 | 995 | 991 | 991 | 300 |
| 2022/10/28 | 996 | 999 | 985 | 990 | 2,100 |
| 2022/10/27 | 987 | 997 | 987 | 996 | 1,200 |
| 2022/10/26 | 991 | 998 | 985 | 992 | 2,600 |
| 2022/10/25 | 1,000 | 1,005 | 996 | 996 | 300 |
| 2022/10/24 | 1,000 | 1,000 | 996 | 1,000 | 3,900 |
| 2022/10/21 | 993 | 998 | 990 | 998 | 2,100 |
| 2022/10/20 | 985 | 989 | 985 | 987 | 2,400 |
| 2022/10/19 | 992 | 1,000 | 992 | 1,000 | 900 |
| 2022/10/18 | 985 | 989 | 983 | 989 | 1,300 |
| 2022/10/17 | 995 | 996 | 982 | 992 | 1,700 |
| 2022/10/14 | 989 | 998 | 989 | 998 | 500 |
| 2022/10/13 | 1,001 | 1,001 | 980 | 980 | 3,100 |
| 2022/10/12 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2022/10/11 | 1,009 | 1,009 | 1,001 | 1,001 | 900 |
| 2022/10/07 | 1,000 | 1,007 | 991 | 1,007 | 300 |
| 2022/10/06 | 995 | 1,000 | 995 | 1,000 | 300 |
| 2022/10/05 | 996 | 996 | 982 | 992 | 1,300 |
| 2022/10/04 | 989 | 993 | 981 | 993 | 500 |
| 2022/10/03 | 981 | 991 | 980 | 980 | 1,800 |
| 2022/09/30 | 995 | 995 | 979 | 988 | 1,700 |
| 2022/09/29 | 995 | 1,000 | 995 | 995 | 900 |
| 2022/09/28 | 991 | 996 | 991 | 995 | 400 |
| 2022/09/27 | 1,004 | 1,004 | 990 | 991 | 2,900 |
| 2022/09/26 | 1,000 | 1,005 | 1,000 | 1,005 | 600 |
| 2022/09/22 | 996 | 996 | 996 | 996 | 300 |
| 2022/09/21 | 994 | 996 | 994 | 996 | 2,000 |
| 2022/09/20 | 1,009 | 1,009 | 1,001 | 1,001 | 900 |
| 2022/09/16 | 1,009 | 1,009 | 1,000 | 1,001 | 600 |
| 2022/09/15 | 1,010 | 1,011 | 1,010 | 1,011 | 500 |
| 2022/09/14 | 1,005 | 1,010 | 1,005 | 1,010 | 1,100 |
| 2022/09/13 | 1,005 | 1,006 | 1,005 | 1,006 | 200 |
| 2022/09/12 | 1,001 | 1,005 | 1,001 | 1,005 | 1,000 |
| 2022/09/09 | 1,006 | 1,006 | 983 | 999 | 3,300 |
| 2022/09/08 | 1,000 | 1,006 | 1,000 | 1,006 | 6,100 |
| 2022/09/07 | 1,000 | 1,010 | 985 | 1,010 | 3,800 |
| 2022/09/06 | 1,020 | 1,020 | 1,000 | 1,000 | 2,600 |
| 2022/09/05 | 1,009 | 1,012 | 1,009 | 1,012 | 200 |
| 2022/09/02 | 1,004 | 1,012 | 1,001 | 1,001 | 2,800 |
| 2022/09/01 | 1,023 | 1,023 | 1,004 | 1,004 | 500 |
| 2022/08/31 | 1,003 | 1,017 | 1,003 | 1,008 | 1,200 |
| 2022/08/30 | 1,027 | 1,028 | 1,000 | 1,000 | 3,100 |
| 2022/08/29 | 1,020 | 1,026 | 1,018 | 1,025 | 1,200 |
| 2022/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2022/08/25 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 |
| 2022/08/24 | 1,025 | 1,025 | 1,006 | 1,006 | 1,000 |
| 2022/08/23 | 1,024 | 1,024 | 1,023 | 1,024 | 800 |
| 2022/08/22 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2022/08/19 | 1,020 | 1,020 | 1,013 | 1,013 | 700 |
| 2022/08/18 | 1,011 | 1,012 | 1,011 | 1,012 | 500 |
| 2022/08/17 | 1,023 | 1,023 | 1,008 | 1,015 | 300 |
| 2022/08/16 | 1,005 | 1,010 | 1,004 | 1,010 | 1,200 |
| 2022/08/15 | 1,000 | 1,000 | 999 | 1,000 | 1,300 |
| 2022/08/12 | 986 | 1,000 | 986 | 986 | 700 |
| 2022/08/10 | 993 | 995 | 982 | 982 | 5,700 |
| 2022/08/09 | 1,037 | 1,037 | 1,007 | 1,007 | 2,100 |
| 2022/08/08 | 998 | 1,007 | 998 | 1,007 | 1,000 |
| 2022/08/05 | 1,005 | 1,005 | 997 | 1,001 | 700 |
| 2022/08/04 | 1,007 | 1,010 | 994 | 1,005 | 2,100 |
| 2022/08/03 | 1,000 | 1,008 | 999 | 1,008 | 700 |
| 2022/08/02 | 997 | 1,007 | 996 | 1,007 | 1,000 |
| 2022/08/01 | 999 | 999 | 998 | 999 | 800 |
| 2022/07/29 | 997 | 997 | 990 | 994 | 3,300 |
| 2022/07/28 | 1,004 | 1,007 | 999 | 1,007 | 2,000 |
| 2022/07/27 | 994 | 1,005 | 994 | 999 | 2,300 |
| 2022/07/26 | 989 | 996 | 989 | 990 | 800 |
| 2022/07/25 | 985 | 989 | 985 | 988 | 500 |
| 2022/07/22 | 982 | 989 | 982 | 983 | 1,800 |
| 2022/07/21 | 989 | 994 | 989 | 990 | 400 |
| 2022/07/20 | 987 | 989 | 980 | 983 | 2,300 |
| 2022/07/19 | 986 | 986 | 986 | 986 | 400 |
| 2022/07/15 | 993 | 993 | 989 | 989 | 200 |
| 2022/07/14 | 982 | 992 | 980 | 992 | 2,300 |
| 2022/07/13 | 989 | 998 | 989 | 991 | 1,700 |
| 2022/07/12 | 980 | 985 | 975 | 985 | 1,600 |
| 2022/07/11 | 994 | 994 | 983 | 990 | 3,800 |
| 2022/07/08 | 980 | 994 | 978 | 994 | 1,900 |
| 2022/07/07 | 980 | 980 | 971 | 978 | 1,200 |
| 2022/07/06 | 979 | 980 | 979 | 980 | 800 |
| 2022/07/05 | 978 | 979 | 970 | 979 | 1,300 |
| 2022/07/04 | 979 | 980 | 976 | 980 | 3,000 |
| 2022/07/01 | 976 | 979 | 971 | 978 | 1,100 |
| 2022/06/30 | 980 | 980 | 963 | 971 | 5,100 |
| 2022/06/29 | 979 | 980 | 966 | 980 | 4,300 |
| 2022/06/28 | 980 | 980 | 975 | 976 | 900 |
| 2022/06/27 | 967 | 980 | 967 | 980 | 4,500 |
| 2022/06/24 | 983 | 983 | 963 | 980 | 4,300 |
| 2022/06/23 | 973 | 974 | 973 | 973 | 1,500 |
| 2022/06/22 | 970 | 982 | 970 | 972 | 3,400 |
| 2022/06/21 | 980 | 987 | 965 | 987 | 3,900 |
| 2022/06/20 | 980 | 980 | 973 | 975 | 2,400 |
| 2022/06/17 | 974 | 983 | 973 | 980 | 600 |
| 2022/06/16 | 975 | 978 | 974 | 974 | 1,100 |
| 2022/06/15 | 987 | 987 | 971 | 973 | 3,400 |
| 2022/06/14 | 993 | 993 | 980 | 981 | 1,100 |
| 2022/06/13 | 995 | 998 | 981 | 981 | 3,300 |
| 2022/06/10 | 990 | 995 | 990 | 995 | 400 |
| 2022/06/09 | 989 | 994 | 986 | 992 | 3,500 |
| 2022/06/08 | 1,001 | 1,001 | 994 | 994 | 700 |
| 2022/06/07 | 989 | 1,007 | 986 | 993 | 3,700 |
| 2022/06/06 | 991 | 997 | 991 | 997 | 1,000 |
| 2022/06/03 | 984 | 994 | 980 | 982 | 2,300 |
| 2022/06/02 | 986 | 994 | 980 | 994 | 1,300 |
| 2022/06/01 | 981 | 989 | 980 | 986 | 700 |
| 2022/05/31 | 988 | 988 | 971 | 980 | 1,900 |
| 2022/05/30 | 986 | 989 | 975 | 988 | 1,800 |
| 2022/05/27 | 978 | 986 | 975 | 975 | 2,300 |
| 2022/05/26 | 965 | 978 | 965 | 978 | 5,900 |
| 2022/05/25 | 980 | 980 | 975 | 979 | 2,400 |
| 2022/05/24 | 980 | 980 | 977 | 979 | 1,000 |
| 2022/05/23 | 986 | 987 | 978 | 978 | 1,800 |
| 2022/05/20 | 979 | 983 | 978 | 983 | 1,500 |
| 2022/05/19 | 982 | 982 | 979 | 982 | 1,700 |
| 2022/05/18 | 998 | 998 | 982 | 982 | 1,800 |
| 2022/05/17 | 989 | 1,003 | 981 | 988 | 2,100 |
| 2022/05/16 | 1,010 | 1,010 | 987 | 989 | 2,300 |
| 2022/05/13 | 980 | 995 | 975 | 995 | 3,700 |
| 2022/05/12 | 983 | 991 | 983 | 988 | 600 |
| 2022/05/11 | 1,003 | 1,003 | 980 | 991 | 3,000 |
| 2022/05/10 | 987 | 1,003 | 982 | 1,003 | 4,300 |
| 2022/05/09 | 1,001 | 1,003 | 987 | 994 | 4,800 |
| 2022/05/06 | 1,004 | 1,004 | 999 | 1,003 | 1,700 |
| 2022/05/02 | 1,000 | 1,005 | 986 | 1,003 | 5,200 |
| 2022/04/28 | 1,004 | 1,004 | 980 | 999 | 6,100 |
| 2022/04/27 | 985 | 1,004 | 985 | 1,004 | 600 |
| 2022/04/26 | 985 | 1,000 | 985 | 995 | 1,100 |
| 2022/04/25 | 995 | 998 | 978 | 980 | 5,900 |
| 2022/04/22 | 1,005 | 1,005 | 990 | 990 | 2,800 |
| 2022/04/21 | 1,007 | 1,029 | 1,003 | 1,003 | 2,500 |
| 2022/04/20 | 1,009 | 1,010 | 995 | 1,005 | 3,700 |
| 2022/04/19 | 1,001 | 1,045 | 1,001 | 1,020 | 1,300 |
| 2022/04/18 | 1,008 | 1,008 | 995 | 1,004 | 2,700 |
| 2022/04/15 | 1,020 | 1,020 | 1,001 | 1,008 | 2,400 |
| 2022/04/14 | 1,026 | 1,026 | 1,015 | 1,026 | 600 |
| 2022/04/13 | 1,026 | 1,026 | 1,010 | 1,010 | 1,200 |
| 2022/04/12 | 1,044 | 1,044 | 1,000 | 1,026 | 3,900 |
| 2022/04/11 | 1,095 | 1,095 | 975 | 1,047 | 4,400 |
| 2022/04/08 | 1,100 | 1,100 | 1,046 | 1,096 | 2,400 |
| 2022/04/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2022/04/06 | 1,122 | 1,122 | 1,115 | 1,115 | 1,200 |
| 2022/04/05 | 1,164 | 1,164 | 1,131 | 1,131 | 700 |
| 2022/04/04 | 1,139 | 1,168 | 1,139 | 1,168 | 200 |
| 2022/04/01 | 1,099 | 1,109 | 1,099 | 1,109 | 600 |
| 2022/03/31 | 1,132 | 1,149 | 1,105 | 1,129 | 2,000 |
| 2022/03/30 | 1,148 | 1,148 | 1,127 | 1,131 | 500 |
| 2022/03/29 | 1,199 | 1,200 | 1,165 | 1,194 | 1,500 |
| 2022/03/28 | 1,198 | 1,200 | 1,196 | 1,196 | 1,100 |
| 2022/03/25 | 1,185 | 1,198 | 1,160 | 1,198 | 1,400 |
| 2022/03/24 | 1,177 | 1,180 | 1,171 | 1,180 | 300 |
| 2022/03/23 | 1,173 | 1,175 | 1,173 | 1,175 | 400 |
| 2022/03/22 | 1,164 | 1,173 | 1,162 | 1,173 | 800 |
| 2022/03/18 | 1,170 | 1,174 | 1,145 | 1,164 | 1,900 |
| 2022/03/17 | 1,161 | 1,175 | 1,160 | 1,160 | 1,200 |
| 2022/03/16 | 1,163 | 1,164 | 1,155 | 1,159 | 1,200 |
| 2022/03/15 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2022/03/14 | 1,155 | 1,155 | 1,150 | 1,150 | 1,000 |
| 2022/03/11 | 1,160 | 1,160 | 1,155 | 1,155 | 2,900 |
| 2022/03/10 | 1,243 | 1,273 | 1,140 | 1,160 | 6,100 |
| 2022/03/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/03/07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/03/04 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/03/02 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/03/01 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2022/02/25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/02/24 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2022/02/22 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2022/02/21 | 1,364 | 1,364 | 1,300 | 1,360 | 600 |
| 2022/02/18 | 1,330 | 1,357 | 1,330 | 1,330 | 800 |
| 2022/02/16 | 1,286 | 1,300 | 1,256 | 1,300 | 400 |
| 2022/02/15 | 1,355 | 1,355 | 1,336 | 1,336 | 200 |
| 2022/02/04 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2022/01/28 | 1,354 | 1,354 | 1,354 | 1,354 | 800 |
| 2022/01/21 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2022/01/20 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2022/01/18 | 1,350 | 1,350 | 1,349 | 1,349 | 200 |
| 2022/01/17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/01/14 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2022/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2022/01/05 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2022/01/04 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |