ポプラ(7601)の株価時系列情報
ポプラ(7601)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 |
---|---|---|---|---|---|
2007/12/28 | 738 | 740 | 730 | 739 | 24,500 |
2007/12/27 | 715 | 727 | 715 | 724 | 7,600 |
2007/12/26 | 685 | 708 | 685 | 707 | 6,400 |
2007/12/25 | 698 | 703 | 684 | 689 | 8,400 |
2007/12/21 | 712 | 712 | 698 | 698 | 12,400 |
2007/12/20 | 732 | 732 | 705 | 709 | 18,500 |
2007/12/19 | 741 | 742 | 733 | 739 | 5,100 |
2007/12/18 | 730 | 745 | 730 | 744 | 2,800 |
2007/12/17 | 757 | 761 | 741 | 741 | 15,400 |
2007/12/14 | 753 | 761 | 753 | 757 | 9,800 |
2007/12/13 | 774 | 775 | 761 | 763 | 7,000 |
2007/12/12 | 769 | 775 | 769 | 774 | 6,000 |
2007/12/11 | 763 | 770 | 763 | 769 | 4,300 |
2007/12/10 | 755 | 764 | 755 | 763 | 4,700 |
2007/12/07 | 757 | 767 | 750 | 752 | 6,200 |
2007/12/06 | 760 | 770 | 748 | 760 | 10,000 |
2007/12/05 | 754 | 758 | 752 | 758 | 5,000 |
2007/12/04 | 765 | 769 | 755 | 755 | 4,000 |
2007/12/03 | 763 | 765 | 756 | 764 | 5,300 |
2007/11/30 | 760 | 765 | 751 | 762 | 22,800 |
2007/11/29 | 761 | 770 | 761 | 765 | 7,000 |
2007/11/28 | 765 | 765 | 756 | 760 | 8,000 |
2007/11/27 | 756 | 765 | 755 | 765 | 52,800 |
2007/11/26 | 760 | 763 | 751 | 755 | 5,500 |
2007/11/22 | 738 | 747 | 728 | 747 | 11,400 |
2007/11/21 | 759 | 760 | 739 | 747 | 7,300 |
2007/11/20 | 735 | 748 | 735 | 739 | 8,100 |
2007/11/19 | 741 | 749 | 739 | 743 | 7,200 |
2007/11/16 | 745 | 758 | 736 | 741 | 22,100 |
2007/11/15 | 777 | 777 | 770 | 775 | 3,100 |
2007/11/14 | 768 | 773 | 766 | 767 | 11,700 |
2007/11/13 | 755 | 768 | 755 | 768 | 5,400 |
2007/11/12 | 769 | 779 | 765 | 765 | 9,700 |
2007/11/09 | 768 | 775 | 768 | 769 | 8,100 |
2007/11/08 | 772 | 772 | 765 | 768 | 6,800 |
2007/11/07 | 775 | 775 | 771 | 775 | 5,200 |
2007/11/06 | 777 | 779 | 770 | 773 | 8,300 |
2007/11/05 | 774 | 778 | 772 | 773 | 8,000 |
2007/11/02 | 773 | 780 | 772 | 774 | 6,000 |
2007/11/01 | 774 | 778 | 774 | 774 | 9,900 |
2007/10/31 | 767 | 775 | 767 | 774 | 7,400 |
2007/10/30 | 779 | 779 | 763 | 767 | 25,700 |
2007/10/29 | 769 | 771 | 765 | 769 | 26,400 |
2007/10/26 | 758 | 768 | 758 | 765 | 8,200 |
2007/10/25 | 765 | 765 | 753 | 758 | 5,000 |
2007/10/24 | 776 | 776 | 765 | 766 | 8,400 |
2007/10/23 | 766 | 776 | 765 | 769 | 10,900 |
2007/10/22 | 766 | 770 | 763 | 765 | 12,200 |
2007/10/19 | 780 | 784 | 766 | 766 | 12,700 |
2007/10/18 | 777 | 806 | 775 | 780 | 15,400 |
2007/10/17 | 809 | 809 | 775 | 775 | 15,500 |
2007/10/16 | 798 | 823 | 798 | 799 | 21,200 |
2007/10/15 | 772 | 785 | 772 | 783 | 17,000 |
2007/10/12 | 751 | 770 | 749 | 765 | 14,300 |
2007/10/11 | 740 | 770 | 731 | 751 | 24,700 |
2007/10/10 | 731 | 737 | 723 | 726 | 16,100 |
2007/10/09 | 728 | 730 | 723 | 729 | 5,900 |
2007/10/05 | 726 | 728 | 722 | 726 | 11,600 |
2007/10/04 | 732 | 732 | 721 | 726 | 15,800 |
2007/10/03 | 740 | 748 | 728 | 732 | 9,700 |
2007/10/02 | 724 | 738 | 724 | 738 | 10,800 |
2007/10/01 | 744 | 750 | 725 | 725 | 26,500 |
2007/09/28 | 773 | 778 | 753 | 753 | 44,700 |
2007/09/27 | 740 | 758 | 740 | 758 | 15,800 |
2007/09/26 | 734 | 736 | 726 | 736 | 11,000 |
2007/09/25 | 745 | 745 | 730 | 736 | 6,400 |
2007/09/21 | 733 | 737 | 726 | 736 | 13,900 |
2007/09/20 | 744 | 745 | 731 | 738 | 7,400 |
2007/09/19 | 743 | 746 | 735 | 744 | 9,100 |
2007/09/18 | 739 | 743 | 735 | 735 | 10,700 |
2007/09/14 | 750 | 750 | 725 | 735 | 17,000 |
2007/09/13 | 726 | 738 | 721 | 724 | 12,400 |
2007/09/12 | 733 | 736 | 724 | 725 | 13,400 |
2007/09/11 | 725 | 733 | 721 | 731 | 18,600 |
2007/09/10 | 723 | 725 | 709 | 721 | 25,700 |
2007/09/07 | 736 | 740 | 720 | 723 | 33,400 |
2007/09/06 | 768 | 769 | 756 | 756 | 13,200 |
2007/09/05 | 780 | 781 | 770 | 776 | 21,000 |
2007/09/04 | 808 | 810 | 790 | 791 | 24,700 |
2007/09/03 | 819 | 819 | 808 | 810 | 8,100 |
2007/08/31 | 825 | 825 | 803 | 812 | 12,800 |
2007/08/30 | 830 | 831 | 820 | 829 | 23,700 |
2007/08/29 | 825 | 832 | 821 | 830 | 16,900 |
2007/08/28 | 850 | 850 | 841 | 844 | 46,400 |
2007/08/27 | 871 | 876 | 865 | 866 | 82,000 |
2007/08/24 | 876 | 878 | 869 | 871 | 13,800 |
2007/08/23 | 886 | 887 | 872 | 876 | 8,300 |
2007/08/22 | 877 | 880 | 876 | 879 | 900 |
2007/08/21 | 881 | 887 | 872 | 873 | 18,100 |
2007/08/20 | 881 | 889 | 881 | 882 | 4,600 |
2007/08/17 | 878 | 881 | 875 | 879 | 15,400 |
2007/08/16 | 884 | 884 | 877 | 879 | 8,500 |
2007/08/15 | 893 | 895 | 885 | 888 | 8,400 |
2007/08/14 | 889 | 889 | 881 | 889 | 2,800 |
2007/08/13 | 890 | 890 | 880 | 884 | 12,300 |
2007/08/10 | 904 | 906 | 890 | 890 | 14,500 |
2007/08/09 | 910 | 910 | 899 | 904 | 15,400 |
2007/08/08 | 926 | 931 | 915 | 916 | 14,300 |
2007/08/07 | 930 | 930 | 924 | 926 | 6,100 |
2007/08/06 | 930 | 932 | 924 | 928 | 9,100 |
2007/08/03 | 934 | 941 | 931 | 933 | 5,200 |
2007/08/02 | 931 | 943 | 931 | 934 | 7,300 |
2007/08/01 | 942 | 944 | 934 | 934 | 5,900 |
2007/07/31 | 939 | 946 | 936 | 942 | 6,800 |
2007/07/30 | 938 | 941 | 932 | 941 | 8,800 |
2007/07/27 | 944 | 945 | 935 | 942 | 36,200 |
2007/07/26 | 950 | 950 | 943 | 944 | 16,100 |
2007/07/25 | 946 | 952 | 945 | 950 | 13,600 |
2007/07/24 | 952 | 955 | 949 | 949 | 13,100 |
2007/07/23 | 951 | 953 | 945 | 950 | 24,300 |
2007/07/20 | 959 | 960 | 950 | 953 | 6,100 |
2007/07/19 | 954 | 958 | 951 | 956 | 4,500 |
2007/07/18 | 957 | 960 | 950 | 952 | 8,300 |
2007/07/17 | 960 | 966 | 957 | 957 | 7,600 |
2007/07/13 | 970 | 970 | 958 | 960 | 11,700 |
2007/07/12 | 972 | 973 | 965 | 969 | 10,400 |
2007/07/11 | 975 | 975 | 971 | 972 | 3,900 |
2007/07/10 | 979 | 980 | 971 | 975 | 6,900 |
2007/07/09 | 978 | 981 | 975 | 977 | 6,000 |
2007/07/06 | 980 | 980 | 974 | 975 | 7,100 |
2007/07/05 | 981 | 985 | 971 | 978 | 16,200 |
2007/07/04 | 980 | 980 | 975 | 977 | 2,500 |
2007/07/03 | 977 | 979 | 976 | 978 | 2,800 |
2007/07/02 | 980 | 980 | 976 | 979 | 1,700 |
2007/06/29 | 975 | 980 | 974 | 979 | 1,600 |
2007/06/28 | 985 | 985 | 963 | 984 | 31,600 |
2007/06/27 | 964 | 978 | 963 | 978 | 24,200 |
2007/06/26 | 960 | 963 | 957 | 963 | 4,200 |
2007/06/25 | 966 | 966 | 959 | 959 | 6,000 |
2007/06/22 | 965 | 968 | 960 | 962 | 6,100 |
2007/06/21 | 965 | 973 | 965 | 971 | 1,100 |
2007/06/20 | 975 | 978 | 967 | 967 | 7,400 |
2007/06/19 | 977 | 978 | 974 | 974 | 7,000 |
2007/06/18 | 982 | 982 | 967 | 974 | 8,900 |
2007/06/15 | 966 | 968 | 962 | 967 | 5,100 |
2007/06/14 | 960 | 965 | 956 | 958 | 9,000 |
2007/06/13 | 951 | 957 | 951 | 955 | 7,600 |
2007/06/12 | 954 | 955 | 950 | 952 | 28,200 |
2007/06/11 | 959 | 959 | 951 | 952 | 4,600 |
2007/06/08 | 960 | 960 | 951 | 951 | 10,100 |
2007/06/07 | 956 | 960 | 950 | 956 | 2,700 |
2007/06/06 | 965 | 967 | 950 | 951 | 6,000 |
2007/06/05 | 965 | 965 | 956 | 964 | 3,600 |
2007/06/04 | 956 | 964 | 955 | 963 | 4,800 |
2007/06/01 | 964 | 970 | 960 | 966 | 3,200 |
2007/05/31 | 971 | 972 | 962 | 964 | 5,100 |
2007/05/30 | 979 | 980 | 970 | 971 | 3,300 |
2007/05/29 | 979 | 982 | 971 | 971 | 17,900 |
2007/05/28 | 956 | 964 | 955 | 960 | 5,500 |
2007/05/25 | 949 | 955 | 943 | 955 | 8,400 |
2007/05/24 | 950 | 953 | 950 | 950 | 5,100 |
2007/05/23 | 950 | 960 | 950 | 954 | 4,800 |
2007/05/22 | 950 | 960 | 943 | 960 | 3,600 |
2007/05/21 | 941 | 950 | 941 | 949 | 3,800 |
2007/05/18 | 950 | 954 | 940 | 940 | 5,100 |
2007/05/17 | 950 | 950 | 945 | 945 | 6,700 |
2007/05/16 | 951 | 955 | 946 | 950 | 5,900 |
2007/05/15 | 974 | 975 | 951 | 961 | 8,900 |
2007/05/14 | 956 | 975 | 950 | 974 | 6,200 |
2007/05/11 | 958 | 960 | 950 | 957 | 4,800 |
2007/05/10 | 967 | 974 | 962 | 963 | 7,300 |
2007/05/09 | 967 | 970 | 966 | 967 | 1,300 |
2007/05/08 | 971 | 972 | 966 | 966 | 3,000 |
2007/05/07 | 973 | 979 | 965 | 970 | 11,000 |
2007/05/02 | 979 | 988 | 978 | 981 | 3,000 |
2007/05/01 | 990 | 990 | 973 | 985 | 18,400 |
2007/04/27 | 965 | 975 | 965 | 975 | 10,600 |
2007/04/26 | 957 | 965 | 950 | 965 | 9,400 |
2007/04/25 | 946 | 955 | 945 | 955 | 4,300 |
2007/04/24 | 945 | 950 | 940 | 950 | 6,100 |
2007/04/23 | 954 | 954 | 945 | 947 | 6,400 |
2007/04/20 | 951 | 952 | 950 | 951 | 3,000 |
2007/04/19 | 949 | 954 | 948 | 950 | 5,200 |
2007/04/18 | 948 | 949 | 941 | 948 | 2,600 |
2007/04/17 | 955 | 965 | 941 | 942 | 7,500 |
2007/04/16 | 952 | 959 | 951 | 952 | 5,900 |
2007/04/13 | 955 | 959 | 950 | 952 | 4,300 |
2007/04/12 | 965 | 965 | 955 | 963 | 4,100 |
2007/04/11 | 966 | 968 | 954 | 964 | 7,900 |
2007/04/10 | 952 | 968 | 951 | 966 | 8,900 |
2007/04/09 | 954 | 958 | 935 | 948 | 19,100 |
2007/04/06 | 950 | 957 | 945 | 945 | 9,100 |
2007/04/05 | 979 | 980 | 956 | 956 | 2,900 |
2007/04/04 | 974 | 982 | 961 | 980 | 18,100 |
2007/04/03 | 942 | 952 | 940 | 944 | 3,500 |
2007/04/02 | 959 | 962 | 941 | 941 | 8,800 |
2007/03/30 | 980 | 980 | 955 | 957 | 6,900 |
2007/03/29 | 955 | 967 | 952 | 959 | 8,900 |
2007/03/28 | 975 | 980 | 952 | 957 | 25,900 |
2007/03/27 | 953 | 956 | 951 | 956 | 11,200 |
2007/03/26 | 955 | 955 | 943 | 951 | 6,400 |
2007/03/23 | 950 | 954 | 942 | 946 | 17,600 |
2007/03/22 | 951 | 960 | 941 | 942 | 23,200 |
2007/03/20 | 961 | 962 | 924 | 950 | 24,300 |
2007/03/19 | 959 | 965 | 959 | 960 | 5,400 |
2007/03/16 | 961 | 968 | 958 | 959 | 9,500 |
2007/03/15 | 994 | 994 | 950 | 951 | 16,500 |
2007/03/14 | 991 | 996 | 977 | 978 | 17,600 |
2007/03/13 | 999 | 1,000 | 991 | 991 | 3,500 |
2007/03/12 | 996 | 1,000 | 993 | 999 | 10,700 |
2007/03/09 | 992 | 999 | 988 | 996 | 11,500 |
2007/03/08 | 987 | 993 | 980 | 993 | 7,400 |
2007/03/07 | 990 | 995 | 981 | 983 | 5,800 |
2007/03/06 | 980 | 990 | 980 | 985 | 6,600 |
2007/03/05 | 985 | 991 | 981 | 987 | 16,600 |
2007/03/02 | 990 | 995 | 989 | 991 | 8,400 |
2007/03/01 | 991 | 1,000 | 989 | 998 | 17,900 |
2007/02/28 | 981 | 994 | 977 | 987 | 22,300 |
2007/02/27 | 1,010 | 1,013 | 1,003 | 1,010 | 42,400 |
2007/02/26 | 1,008 | 1,018 | 1,008 | 1,010 | 20,200 |
2007/02/23 | 1,009 | 1,015 | 1,005 | 1,010 | 33,300 |
2007/02/22 | 1,021 | 1,025 | 1,020 | 1,025 | 56,800 |
2007/02/21 | 1,025 | 1,027 | 1,021 | 1,023 | 47,800 |
2007/02/20 | 1,026 | 1,032 | 1,024 | 1,024 | 24,200 |
2007/02/19 | 1,032 | 1,034 | 1,026 | 1,026 | 12,200 |
2007/02/16 | 1,034 | 1,036 | 1,025 | 1,025 | 20,400 |
2007/02/15 | 1,022 | 1,033 | 1,022 | 1,033 | 11,300 |
2007/02/14 | 1,025 | 1,028 | 1,021 | 1,021 | 18,300 |
2007/02/13 | 1,024 | 1,030 | 1,021 | 1,023 | 9,800 |
2007/02/09 | 1,016 | 1,024 | 1,012 | 1,021 | 5,200 |
2007/02/08 | 1,031 | 1,034 | 1,014 | 1,014 | 13,700 |
2007/02/07 | 1,026 | 1,026 | 1,018 | 1,019 | 6,800 |
2007/02/06 | 1,011 | 1,028 | 1,005 | 1,008 | 32,000 |
2007/02/05 | 1,031 | 1,031 | 1,015 | 1,015 | 15,400 |
2007/02/02 | 1,022 | 1,032 | 1,022 | 1,028 | 4,700 |
2007/02/01 | 1,018 | 1,038 | 1,018 | 1,031 | 18,500 |
2007/01/31 | 1,025 | 1,025 | 1,017 | 1,017 | 13,700 |
2007/01/30 | 1,029 | 1,030 | 1,024 | 1,024 | 9,700 |
2007/01/29 | 1,033 | 1,038 | 1,021 | 1,033 | 51,900 |
2007/01/26 | 1,030 | 1,035 | 1,030 | 1,033 | 12,500 |
2007/01/25 | 1,031 | 1,034 | 1,030 | 1,030 | 16,300 |
2007/01/24 | 1,032 | 1,034 | 1,028 | 1,034 | 20,000 |
2007/01/23 | 1,044 | 1,044 | 1,031 | 1,031 | 7,900 |
2007/01/22 | 1,038 | 1,040 | 1,032 | 1,039 | 23,900 |
2007/01/19 | 1,040 | 1,040 | 1,035 | 1,037 | 14,400 |
2007/01/18 | 1,034 | 1,046 | 1,034 | 1,040 | 18,100 |
2007/01/17 | 1,040 | 1,040 | 1,030 | 1,037 | 6,900 |
2007/01/16 | 1,045 | 1,053 | 1,034 | 1,039 | 14,200 |
2007/01/15 | 1,026 | 1,033 | 1,025 | 1,032 | 6,900 |
2007/01/12 | 1,027 | 1,031 | 1,024 | 1,024 | 10,200 |
2007/01/11 | 1,016 | 1,036 | 1,010 | 1,027 | 12,000 |
2007/01/10 | 1,028 | 1,028 | 1,011 | 1,016 | 10,800 |
2007/01/09 | 1,017 | 1,028 | 1,017 | 1,028 | 5,800 |
2007/01/05 | 1,036 | 1,036 | 1,015 | 1,016 | 7,600 |
2007/01/04 | 1,025 | 1,037 | 1,025 | 1,036 | 4,500 |