ポピンズ(7358)の株価時系列情報
ポピンズ(7358)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 | 1,546 | 1,550 | 1,515 | 1,533 | 19,400 |
| 2022/12/29 | 1,481 | 1,529 | 1,473 | 1,529 | 16,500 |
| 2022/12/28 | 1,511 | 1,516 | 1,485 | 1,507 | 33,700 |
| 2022/12/27 | 1,509 | 1,535 | 1,507 | 1,517 | 22,000 |
| 2022/12/26 | 1,513 | 1,536 | 1,508 | 1,509 | 12,600 |
| 2022/12/23 | 1,519 | 1,536 | 1,506 | 1,531 | 19,100 |
| 2022/12/22 | 1,516 | 1,574 | 1,509 | 1,538 | 26,400 |
| 2022/12/21 | 1,513 | 1,559 | 1,507 | 1,526 | 18,800 |
| 2022/12/20 | 1,601 | 1,601 | 1,500 | 1,535 | 34,300 |
| 2022/12/19 | 1,696 | 1,696 | 1,590 | 1,602 | 18,100 |
| 2022/12/16 | 1,712 | 1,712 | 1,670 | 1,672 | 12,400 |
| 2022/12/15 | 1,692 | 1,713 | 1,681 | 1,712 | 12,000 |
| 2022/12/14 | 1,710 | 1,726 | 1,678 | 1,705 | 19,000 |
| 2022/12/13 | 1,639 | 1,726 | 1,615 | 1,712 | 40,500 |
| 2022/12/12 | 1,620 | 1,625 | 1,603 | 1,610 | 6,000 |
| 2022/12/09 | 1,589 | 1,620 | 1,572 | 1,620 | 13,500 |
| 2022/12/08 | 1,598 | 1,611 | 1,551 | 1,559 | 10,900 |
| 2022/12/07 | 1,560 | 1,608 | 1,558 | 1,582 | 10,100 |
| 2022/12/06 | 1,574 | 1,618 | 1,546 | 1,560 | 15,300 |
| 2022/12/05 | 1,631 | 1,645 | 1,564 | 1,574 | 22,500 |
| 2022/12/02 | 1,682 | 1,682 | 1,636 | 1,636 | 24,500 |
| 2022/12/01 | 1,700 | 1,713 | 1,690 | 1,690 | 12,200 |
| 2022/11/30 | 1,704 | 1,715 | 1,689 | 1,700 | 8,400 |
| 2022/11/29 | 1,709 | 1,728 | 1,688 | 1,704 | 16,600 |
| 2022/11/28 | 1,722 | 1,723 | 1,689 | 1,709 | 11,500 |
| 2022/11/25 | 1,684 | 1,739 | 1,680 | 1,731 | 13,400 |
| 2022/11/24 | 1,693 | 1,729 | 1,682 | 1,691 | 14,700 |
| 2022/11/22 | 1,643 | 1,716 | 1,640 | 1,693 | 24,200 |
| 2022/11/21 | 1,640 | 1,675 | 1,632 | 1,662 | 16,300 |
| 2022/11/18 | 1,677 | 1,678 | 1,634 | 1,647 | 11,000 |
| 2022/11/17 | 1,662 | 1,699 | 1,642 | 1,677 | 17,400 |
| 2022/11/16 | 1,653 | 1,687 | 1,612 | 1,677 | 16,100 |
| 2022/11/15 | 1,640 | 1,683 | 1,613 | 1,662 | 17,900 |
| 2022/11/14 | 1,600 | 1,669 | 1,599 | 1,645 | 22,100 |
| 2022/11/11 | 1,555 | 1,618 | 1,546 | 1,618 | 24,600 |
| 2022/11/10 | 1,559 | 1,611 | 1,506 | 1,552 | 28,600 |
| 2022/11/09 | 1,482 | 1,613 | 1,482 | 1,582 | 48,900 |
| 2022/11/08 | 1,508 | 1,543 | 1,482 | 1,482 | 19,400 |
| 2022/11/07 | 1,486 | 1,519 | 1,468 | 1,508 | 13,400 |
| 2022/11/04 | 1,502 | 1,505 | 1,485 | 1,487 | 17,300 |
| 2022/11/02 | 1,541 | 1,541 | 1,508 | 1,516 | 12,400 |
| 2022/11/01 | 1,572 | 1,572 | 1,539 | 1,541 | 11,400 |
| 2022/10/31 | 1,583 | 1,588 | 1,550 | 1,584 | 14,000 |
| 2022/10/28 | 1,568 | 1,600 | 1,550 | 1,583 | 32,600 |
| 2022/10/27 | 1,563 | 1,583 | 1,553 | 1,580 | 11,200 |
| 2022/10/26 | 1,536 | 1,576 | 1,536 | 1,574 | 12,400 |
| 2022/10/25 | 1,534 | 1,559 | 1,522 | 1,543 | 14,000 |
| 2022/10/24 | 1,548 | 1,548 | 1,525 | 1,539 | 13,700 |
| 2022/10/21 | 1,534 | 1,553 | 1,516 | 1,548 | 15,600 |
| 2022/10/20 | 1,530 | 1,561 | 1,512 | 1,559 | 19,800 |
| 2022/10/19 | 1,550 | 1,581 | 1,527 | 1,550 | 15,100 |
| 2022/10/18 | 1,524 | 1,591 | 1,524 | 1,574 | 21,100 |
| 2022/10/17 | 1,564 | 1,564 | 1,503 | 1,503 | 28,800 |
| 2022/10/14 | 1,574 | 1,609 | 1,553 | 1,583 | 24,300 |
| 2022/10/13 | 1,582 | 1,582 | 1,538 | 1,538 | 20,000 |
| 2022/10/12 | 1,590 | 1,620 | 1,560 | 1,597 | 22,700 |
| 2022/10/11 | 1,621 | 1,621 | 1,585 | 1,593 | 25,000 |
| 2022/10/07 | 1,630 | 1,647 | 1,607 | 1,630 | 15,000 |
| 2022/10/06 | 1,660 | 1,660 | 1,640 | 1,650 | 12,700 |
| 2022/10/05 | 1,703 | 1,716 | 1,665 | 1,672 | 18,300 |
| 2022/10/04 | 1,660 | 1,737 | 1,660 | 1,703 | 10,900 |
| 2022/10/03 | 1,662 | 1,694 | 1,632 | 1,657 | 21,600 |
| 2022/09/30 | 1,687 | 1,732 | 1,682 | 1,689 | 17,600 |
| 2022/09/29 | 1,719 | 1,758 | 1,710 | 1,711 | 11,000 |
| 2022/09/28 | 1,701 | 1,701 | 1,655 | 1,694 | 20,100 |
| 2022/09/27 | 1,708 | 1,740 | 1,702 | 1,706 | 5,700 |
| 2022/09/26 | 1,700 | 1,714 | 1,680 | 1,692 | 13,200 |
| 2022/09/22 | 1,705 | 1,750 | 1,686 | 1,736 | 21,600 |
| 2022/09/21 | 1,712 | 1,728 | 1,695 | 1,705 | 17,700 |
| 2022/09/20 | 1,704 | 1,756 | 1,700 | 1,747 | 20,000 |
| 2022/09/16 | 1,716 | 1,730 | 1,707 | 1,707 | 13,600 |
| 2022/09/15 | 1,713 | 1,749 | 1,699 | 1,742 | 14,900 |
| 2022/09/14 | 1,720 | 1,750 | 1,704 | 1,713 | 16,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,750 | 1,750 | 10,300 |
| 2022/09/12 | 1,761 | 1,775 | 1,754 | 1,766 | 5,900 |
| 2022/09/09 | 1,727 | 1,773 | 1,727 | 1,762 | 9,700 |
| 2022/09/08 | 1,710 | 1,745 | 1,710 | 1,745 | 9,600 |
| 2022/09/07 | 1,747 | 1,752 | 1,698 | 1,706 | 23,100 |
| 2022/09/06 | 1,756 | 1,765 | 1,727 | 1,747 | 18,100 |
| 2022/09/05 | 1,777 | 1,777 | 1,747 | 1,756 | 15,100 |
| 2022/09/02 | 1,800 | 1,800 | 1,771 | 1,777 | 23,300 |
| 2022/09/01 | 1,830 | 1,830 | 1,795 | 1,803 | 10,400 |
| 2022/08/31 | 1,834 | 1,834 | 1,799 | 1,827 | 16,000 |
| 2022/08/30 | 1,871 | 1,871 | 1,830 | 1,834 | 15,700 |
| 2022/08/29 | 1,888 | 1,888 | 1,841 | 1,843 | 15,600 |
| 2022/08/26 | 1,903 | 1,903 | 1,888 | 1,903 | 13,100 |
| 2022/08/25 | 1,923 | 1,923 | 1,903 | 1,903 | 4,900 |
| 2022/08/24 | 1,918 | 1,925 | 1,907 | 1,916 | 9,700 |
| 2022/08/23 | 1,935 | 1,935 | 1,915 | 1,921 | 9,200 |
| 2022/08/22 | 1,979 | 1,979 | 1,930 | 1,941 | 9,200 |
| 2022/08/19 | 1,953 | 1,980 | 1,953 | 1,980 | 10,100 |
| 2022/08/18 | 1,954 | 1,962 | 1,933 | 1,953 | 8,800 |
| 2022/08/17 | 1,958 | 1,974 | 1,938 | 1,970 | 16,700 |
| 2022/08/16 | 1,967 | 1,983 | 1,945 | 1,949 | 16,200 |
| 2022/08/15 | 1,946 | 1,972 | 1,946 | 1,955 | 5,100 |
| 2022/08/12 | 1,896 | 1,932 | 1,896 | 1,925 | 13,300 |
| 2022/08/10 | 1,924 | 1,927 | 1,899 | 1,909 | 12,400 |
| 2022/08/09 | 1,947 | 1,957 | 1,921 | 1,935 | 15,200 |
| 2022/08/08 | 1,975 | 1,975 | 1,948 | 1,958 | 6,900 |
| 2022/08/05 | 1,977 | 1,983 | 1,949 | 1,979 | 15,600 |
| 2022/08/04 | 1,965 | 2,008 | 1,950 | 1,981 | 29,500 |
| 2022/08/03 | 1,907 | 1,972 | 1,888 | 1,968 | 30,300 |
| 2022/08/02 | 1,973 | 1,973 | 1,907 | 1,907 | 16,700 |
| 2022/08/01 | 1,988 | 2,015 | 1,960 | 1,991 | 31,100 |
| 2022/07/29 | 1,980 | 1,981 | 1,939 | 1,960 | 32,400 |
| 2022/07/28 | 1,886 | 1,980 | 1,880 | 1,980 | 215,300 |
| 2022/07/27 | 1,900 | 1,923 | 1,868 | 1,886 | 23,700 |
| 2022/07/26 | 1,879 | 1,909 | 1,864 | 1,895 | 22,100 |
| 2022/07/25 | 1,906 | 1,906 | 1,864 | 1,879 | 19,300 |
| 2022/07/22 | 1,915 | 1,936 | 1,881 | 1,921 | 23,900 |
| 2022/07/21 | 1,855 | 1,917 | 1,855 | 1,915 | 29,800 |
| 2022/07/20 | 1,840 | 1,850 | 1,817 | 1,849 | 22,500 |
| 2022/07/19 | 1,842 | 1,842 | 1,800 | 1,817 | 21,500 |
| 2022/07/15 | 1,818 | 1,856 | 1,776 | 1,842 | 28,000 |
| 2022/07/14 | 1,791 | 1,844 | 1,778 | 1,818 | 27,500 |
| 2022/07/13 | 1,791 | 1,815 | 1,779 | 1,801 | 27,200 |
| 2022/07/12 | 1,888 | 1,888 | 1,783 | 1,790 | 35,900 |
| 2022/07/11 | 1,882 | 1,908 | 1,858 | 1,888 | 20,100 |
| 2022/07/08 | 1,808 | 1,873 | 1,794 | 1,824 | 38,200 |
| 2022/07/07 | 1,826 | 1,830 | 1,774 | 1,815 | 24,500 |
| 2022/07/06 | 1,828 | 1,833 | 1,803 | 1,804 | 11,900 |
| 2022/07/05 | 1,843 | 1,843 | 1,805 | 1,810 | 11,000 |
| 2022/07/04 | 1,815 | 1,850 | 1,791 | 1,806 | 16,500 |
| 2022/07/01 | 1,861 | 1,870 | 1,812 | 1,814 | 22,000 |
| 2022/06/30 | 1,855 | 1,878 | 1,833 | 1,845 | 24,100 |
| 2022/06/29 | 1,850 | 1,895 | 1,830 | 1,895 | 34,200 |
| 2022/06/28 | 1,891 | 1,896 | 1,865 | 1,893 | 19,100 |
| 2022/06/27 | 1,900 | 1,925 | 1,863 | 1,915 | 16,500 |
| 2022/06/24 | 1,860 | 1,943 | 1,860 | 1,884 | 24,200 |
| 2022/06/23 | 1,844 | 1,880 | 1,820 | 1,853 | 23,200 |
| 2022/06/22 | 1,850 | 1,850 | 1,805 | 1,837 | 21,900 |
| 2022/06/21 | 1,801 | 1,877 | 1,801 | 1,862 | 22,600 |
| 2022/06/20 | 1,872 | 1,900 | 1,760 | 1,802 | 45,700 |
| 2022/06/17 | 1,864 | 1,887 | 1,836 | 1,872 | 30,000 |
| 2022/06/16 | 1,958 | 1,984 | 1,888 | 1,890 | 27,600 |
| 2022/06/15 | 1,967 | 1,967 | 1,878 | 1,878 | 42,400 |
| 2022/06/14 | 1,968 | 1,985 | 1,911 | 1,976 | 45,200 |
| 2022/06/13 | 2,083 | 2,083 | 1,979 | 1,985 | 39,500 |
| 2022/06/10 | 2,187 | 2,187 | 2,081 | 2,130 | 30,500 |
| 2022/06/09 | 2,112 | 2,169 | 2,106 | 2,141 | 18,200 |
| 2022/06/08 | 2,101 | 2,125 | 2,088 | 2,112 | 13,700 |
| 2022/06/07 | 2,200 | 2,200 | 2,101 | 2,101 | 27,300 |
| 2022/06/06 | 2,080 | 2,215 | 2,080 | 2,202 | 45,300 |
| 2022/06/03 | 2,060 | 2,078 | 2,050 | 2,051 | 11,200 |
| 2022/06/02 | 2,101 | 2,101 | 2,044 | 2,056 | 22,300 |
| 2022/06/01 | 2,050 | 2,126 | 2,050 | 2,126 | 15,300 |
| 2022/05/31 | 2,086 | 2,109 | 2,026 | 2,050 | 20,900 |
| 2022/05/30 | 2,023 | 2,120 | 2,023 | 2,120 | 43,000 |
| 2022/05/27 | 2,019 | 2,028 | 1,991 | 2,017 | 18,000 |
| 2022/05/26 | 1,998 | 2,056 | 1,998 | 2,019 | 18,400 |
| 2022/05/25 | 2,001 | 2,028 | 1,984 | 1,998 | 15,600 |
| 2022/05/24 | 2,068 | 2,068 | 2,014 | 2,024 | 13,500 |
| 2022/05/23 | 2,079 | 2,110 | 2,047 | 2,068 | 16,600 |
| 2022/05/20 | 2,002 | 2,050 | 1,989 | 2,050 | 21,800 |
| 2022/05/19 | 1,941 | 1,993 | 1,936 | 1,962 | 22,700 |
| 2022/05/18 | 1,935 | 2,075 | 1,935 | 1,981 | 25,300 |
| 2022/05/17 | 1,982 | 2,008 | 1,931 | 1,935 | 26,600 |
| 2022/05/16 | 2,001 | 2,049 | 1,974 | 1,988 | 21,500 |
| 2022/05/13 | 1,981 | 2,040 | 1,975 | 2,002 | 35,700 |
| 2022/05/12 | 1,873 | 1,992 | 1,868 | 1,901 | 50,300 |
| 2022/05/11 | 1,911 | 1,977 | 1,864 | 1,926 | 45,500 |
| 2022/05/10 | 1,937 | 1,958 | 1,880 | 1,938 | 30,700 |
| 2022/05/09 | 1,992 | 2,016 | 1,935 | 1,937 | 26,600 |
| 2022/05/06 | 2,068 | 2,068 | 1,983 | 2,023 | 28,300 |
| 2022/05/02 | 2,049 | 2,075 | 2,030 | 2,060 | 28,100 |
| 2022/04/28 | 2,030 | 2,072 | 2,030 | 2,065 | 13,000 |
| 2022/04/27 | 1,990 | 2,052 | 1,954 | 2,049 | 42,900 |
| 2022/04/26 | 1,975 | 2,028 | 1,950 | 2,025 | 16,300 |
| 2022/04/25 | 1,952 | 1,980 | 1,927 | 1,935 | 32,400 |
| 2022/04/22 | 2,035 | 2,035 | 1,987 | 2,022 | 19,200 |
| 2022/04/21 | 1,997 | 2,074 | 1,961 | 2,072 | 32,800 |
| 2022/04/20 | 1,943 | 1,965 | 1,930 | 1,963 | 31,700 |
| 2022/04/19 | 1,942 | 1,958 | 1,928 | 1,942 | 36,100 |
| 2022/04/18 | 2,002 | 2,002 | 1,930 | 1,943 | 31,300 |
| 2022/04/15 | 2,066 | 2,066 | 2,008 | 2,008 | 21,200 |
| 2022/04/14 | 2,085 | 2,092 | 2,021 | 2,032 | 22,900 |
| 2022/04/13 | 2,030 | 2,120 | 2,030 | 2,070 | 45,900 |
| 2022/04/12 | 2,120 | 2,142 | 2,035 | 2,064 | 54,900 |
| 2022/04/11 | 2,220 | 2,220 | 2,128 | 2,143 | 29,200 |
| 2022/04/08 | 2,180 | 2,222 | 2,162 | 2,220 | 24,100 |
| 2022/04/07 | 2,151 | 2,216 | 2,150 | 2,164 | 27,100 |
| 2022/04/06 | 2,342 | 2,342 | 2,169 | 2,192 | 45,000 |
| 2022/04/05 | 2,258 | 2,366 | 2,247 | 2,325 | 49,700 |
| 2022/04/04 | 2,190 | 2,241 | 2,164 | 2,228 | 36,600 |
| 2022/04/01 | 2,061 | 2,179 | 2,047 | 2,179 | 37,200 |
| 2022/03/31 | 2,070 | 2,115 | 2,034 | 2,071 | 24,800 |
| 2022/03/30 | 2,000 | 2,101 | 1,984 | 2,065 | 63,100 |
| 2022/03/29 | 2,000 | 2,008 | 1,961 | 2,008 | 58,000 |
| 2022/03/28 | 2,076 | 2,100 | 1,998 | 2,024 | 32,600 |
| 2022/03/25 | 2,118 | 2,123 | 2,030 | 2,059 | 30,400 |
| 2022/03/24 | 2,111 | 2,126 | 2,038 | 2,104 | 30,800 |
| 2022/03/23 | 2,078 | 2,158 | 2,054 | 2,138 | 61,600 |
| 2022/03/22 | 2,124 | 2,124 | 2,056 | 2,078 | 31,400 |
| 2022/03/18 | 2,177 | 2,185 | 2,080 | 2,124 | 41,100 |
| 2022/03/17 | 2,234 | 2,234 | 2,115 | 2,170 | 27,000 |
| 2022/03/16 | 2,099 | 2,151 | 2,085 | 2,149 | 14,700 |
| 2022/03/15 | 2,051 | 2,098 | 2,031 | 2,098 | 10,700 |
| 2022/03/14 | 2,014 | 2,095 | 2,014 | 2,051 | 21,300 |
| 2022/03/11 | 2,081 | 2,081 | 1,948 | 2,014 | 22,200 |
| 2022/03/10 | 1,948 | 2,035 | 1,948 | 2,031 | 23,600 |
| 2022/03/09 | 1,928 | 1,940 | 1,892 | 1,909 | 19,000 |
| 2022/03/08 | 1,900 | 1,960 | 1,895 | 1,919 | 36,600 |
| 2022/03/07 | 1,998 | 1,998 | 1,900 | 1,953 | 37,100 |
| 2022/03/04 | 2,140 | 2,140 | 2,001 | 2,017 | 46,700 |
| 2022/03/03 | 2,262 | 2,262 | 2,109 | 2,135 | 25,900 |
| 2022/03/02 | 2,274 | 2,274 | 2,143 | 2,181 | 26,500 |
| 2022/03/01 | 2,262 | 2,303 | 2,248 | 2,276 | 16,900 |
| 2022/02/28 | 2,205 | 2,265 | 2,189 | 2,255 | 13,200 |
| 2022/02/25 | 2,077 | 2,203 | 2,069 | 2,203 | 26,600 |
| 2022/02/24 | 2,182 | 2,182 | 2,050 | 2,077 | 41,100 |
| 2022/02/22 | 2,206 | 2,271 | 2,163 | 2,183 | 28,100 |
| 2022/02/21 | 2,270 | 2,270 | 2,194 | 2,247 | 31,500 |
| 2022/02/18 | 2,295 | 2,311 | 2,234 | 2,298 | 29,800 |
| 2022/02/17 | 2,406 | 2,408 | 2,340 | 2,345 | 27,300 |
| 2022/02/16 | 2,450 | 2,450 | 2,385 | 2,436 | 20,200 |
| 2022/02/15 | 2,442 | 2,516 | 2,384 | 2,427 | 35,200 |
| 2022/02/14 | 2,452 | 2,502 | 2,360 | 2,392 | 34,700 |
| 2022/02/10 | 2,403 | 2,528 | 2,403 | 2,525 | 52,000 |
| 2022/02/09 | 2,583 | 2,583 | 2,369 | 2,400 | 100,700 |
| 2022/02/08 | 2,523 | 2,651 | 2,511 | 2,633 | 23,200 |
| 2022/02/07 | 2,593 | 2,593 | 2,480 | 2,498 | 28,600 |
| 2022/02/04 | 2,524 | 2,599 | 2,512 | 2,593 | 23,500 |
| 2022/02/03 | 2,642 | 2,643 | 2,505 | 2,524 | 21,100 |
| 2022/02/02 | 2,520 | 2,670 | 2,520 | 2,642 | 17,800 |
| 2022/02/01 | 2,505 | 2,674 | 2,505 | 2,552 | 31,400 |
| 2022/01/31 | 2,361 | 2,481 | 2,361 | 2,459 | 24,400 |
| 2022/01/28 | 2,255 | 2,349 | 2,252 | 2,326 | 27,200 |
| 2022/01/27 | 2,437 | 2,445 | 2,247 | 2,255 | 33,500 |
| 2022/01/26 | 2,450 | 2,464 | 2,400 | 2,427 | 19,300 |
| 2022/01/25 | 2,575 | 2,575 | 2,453 | 2,467 | 13,300 |
| 2022/01/24 | 2,500 | 2,555 | 2,465 | 2,544 | 16,000 |
| 2022/01/21 | 2,553 | 2,553 | 2,467 | 2,520 | 29,600 |
| 2022/01/20 | 2,550 | 2,571 | 2,468 | 2,553 | 33,000 |
| 2022/01/19 | 2,615 | 2,653 | 2,515 | 2,515 | 20,900 |
| 2022/01/18 | 2,600 | 2,753 | 2,600 | 2,657 | 13,800 |
| 2022/01/17 | 2,653 | 2,696 | 2,607 | 2,613 | 11,100 |
| 2022/01/14 | 2,730 | 2,730 | 2,650 | 2,687 | 24,900 |
| 2022/01/13 | 2,817 | 2,827 | 2,732 | 2,732 | 11,100 |
| 2022/01/12 | 2,735 | 2,858 | 2,735 | 2,858 | 16,000 |
| 2022/01/11 | 2,757 | 2,757 | 2,661 | 2,722 | 15,400 |
| 2022/01/07 | 2,721 | 2,784 | 2,653 | 2,707 | 32,400 |
| 2022/01/06 | 2,815 | 2,815 | 2,660 | 2,671 | 35,500 |
| 2022/01/05 | 2,998 | 2,998 | 2,816 | 2,827 | 31,800 |
| 2022/01/04 | 2,955 | 2,955 | 2,907 | 2,948 | 10,400 |