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 |
---|---|---|---|---|---|
2009/12/30 | 567 | 568 | 560 | 560 | 5,100 |
2009/12/29 | 576 | 576 | 560 | 568 | 9,300 |
2009/12/28 | 577 | 577 | 572 | 575 | 21,400 |
2009/12/25 | 557 | 577 | 557 | 577 | 15,700 |
2009/12/24 | 564 | 564 | 556 | 559 | 6,000 |
2009/12/22 | 565 | 565 | 556 | 562 | 4,800 |
2009/12/21 | 550 | 560 | 550 | 560 | 5,400 |
2009/12/18 | 566 | 566 | 556 | 559 | 4,800 |
2009/12/17 | 560 | 563 | 548 | 556 | 12,100 |
2009/12/16 | 560 | 561 | 558 | 560 | 13,200 |
2009/12/15 | 560 | 560 | 559 | 560 | 5,800 |
2009/12/14 | 561 | 569 | 559 | 560 | 4,500 |
2009/12/11 | 565 | 566 | 562 | 564 | 8,100 |
2009/12/10 | 576 | 578 | 566 | 566 | 8,600 |
2009/12/09 | 580 | 581 | 571 | 572 | 5,300 |
2009/12/08 | 589 | 589 | 581 | 581 | 2,700 |
2009/12/07 | 585 | 590 | 580 | 581 | 5,800 |
2009/12/04 | 592 | 593 | 583 | 583 | 2,600 |
2009/12/03 | 594 | 595 | 588 | 592 | 11,200 |
2009/12/02 | 610 | 610 | 594 | 597 | 6,600 |
2009/12/01 | 607 | 607 | 598 | 600 | 8,100 |
2009/11/30 | 602 | 606 | 596 | 601 | 8,800 |
2009/11/27 | 597 | 608 | 597 | 602 | 29,200 |
2009/11/26 | 584 | 602 | 582 | 597 | 17,300 |
2009/11/25 | 589 | 590 | 579 | 583 | 4,900 |
2009/11/24 | 581 | 586 | 575 | 579 | 4,500 |
2009/11/20 | 598 | 602 | 584 | 584 | 4,600 |
2009/11/19 | 592 | 600 | 592 | 598 | 1,500 |
2009/11/18 | 597 | 608 | 593 | 597 | 4,300 |
2009/11/17 | 607 | 611 | 606 | 607 | 2,400 |
2009/11/16 | 595 | 603 | 595 | 595 | 1,500 |
2009/11/13 | 598 | 599 | 589 | 592 | 4,500 |
2009/11/12 | 613 | 614 | 594 | 596 | 7,600 |
2009/11/11 | 623 | 623 | 610 | 613 | 3,600 |
2009/11/10 | 623 | 627 | 615 | 616 | 8,100 |
2009/11/09 | 631 | 631 | 615 | 615 | 3,200 |
2009/11/06 | 621 | 633 | 620 | 621 | 2,900 |
2009/11/05 | 627 | 627 | 619 | 620 | 1,900 |
2009/11/04 | 616 | 619 | 613 | 618 | 2,400 |
2009/11/02 | 629 | 630 | 615 | 616 | 3,900 |
2009/10/30 | 632 | 633 | 629 | 629 | 4,200 |
2009/10/29 | 640 | 641 | 632 | 632 | 4,000 |
2009/10/28 | 642 | 649 | 641 | 642 | 9,500 |
2009/10/27 | 673 | 673 | 653 | 654 | 21,900 |
2009/10/26 | 660 | 674 | 657 | 673 | 12,100 |
2009/10/23 | 658 | 662 | 654 | 658 | 4,000 |
2009/10/22 | 657 | 659 | 642 | 653 | 4,900 |
2009/10/21 | 658 | 661 | 656 | 657 | 6,400 |
2009/10/20 | 658 | 658 | 657 | 657 | 3,100 |
2009/10/19 | 659 | 659 | 650 | 650 | 1,900 |
2009/10/16 | 655 | 659 | 653 | 659 | 3,800 |
2009/10/15 | 650 | 653 | 640 | 645 | 2,900 |
2009/10/14 | 644 | 644 | 630 | 634 | 3,800 |
2009/10/13 | 640 | 646 | 637 | 637 | 4,700 |
2009/10/09 | 648 | 648 | 633 | 639 | 2,000 |
2009/10/08 | 626 | 648 | 620 | 648 | 2,500 |
2009/10/07 | 620 | 630 | 617 | 626 | 4,400 |
2009/10/06 | 630 | 631 | 628 | 630 | 4,500 |
2009/10/05 | 624 | 660 | 617 | 660 | 10,500 |
2009/10/02 | 619 | 627 | 614 | 624 | 4,200 |
2009/10/01 | 638 | 638 | 632 | 634 | 2,600 |
2009/09/30 | 649 | 650 | 640 | 642 | 5,100 |
2009/09/29 | 655 | 655 | 645 | 650 | 25,500 |
2009/09/28 | 631 | 644 | 631 | 644 | 8,800 |
2009/09/25 | 613 | 635 | 612 | 631 | 8,000 |
2009/09/24 | 606 | 623 | 606 | 622 | 4,700 |
2009/09/18 | 609 | 614 | 604 | 605 | 4,100 |
2009/09/17 | 610 | 614 | 604 | 614 | 1,400 |
2009/09/16 | 615 | 618 | 607 | 610 | 3,500 |
2009/09/15 | 623 | 623 | 610 | 615 | 4,000 |
2009/09/14 | 610 | 624 | 610 | 620 | 4,200 |
2009/09/11 | 623 | 633 | 618 | 618 | 8,100 |
2009/09/10 | 631 | 632 | 628 | 628 | 4,200 |
2009/09/09 | 636 | 636 | 630 | 630 | 1,500 |
2009/09/08 | 640 | 640 | 624 | 626 | 2,000 |
2009/09/07 | 630 | 631 | 622 | 630 | 4,100 |
2009/09/04 | 642 | 642 | 632 | 633 | 3,600 |
2009/09/03 | 643 | 647 | 643 | 645 | 1,800 |
2009/09/02 | 650 | 652 | 643 | 646 | 7,800 |
2009/09/01 | 653 | 654 | 651 | 651 | 1,700 |
2009/08/31 | 652 | 658 | 646 | 654 | 6,200 |
2009/08/28 | 652 | 662 | 652 | 656 | 6,600 |
2009/08/27 | 668 | 668 | 654 | 660 | 20,300 |
2009/08/26 | 654 | 669 | 650 | 668 | 24,100 |
2009/08/25 | 658 | 667 | 657 | 663 | 26,900 |
2009/08/24 | 661 | 666 | 661 | 666 | 8,500 |
2009/08/21 | 658 | 664 | 658 | 660 | 4,700 |
2009/08/20 | 657 | 666 | 655 | 661 | 6,400 |
2009/08/19 | 655 | 660 | 653 | 656 | 5,000 |
2009/08/18 | 657 | 659 | 650 | 659 | 8,500 |
2009/08/17 | 656 | 658 | 652 | 658 | 6,500 |
2009/08/14 | 657 | 660 | 654 | 656 | 6,700 |
2009/08/13 | 662 | 662 | 657 | 658 | 1,200 |
2009/08/12 | 655 | 660 | 653 | 655 | 4,700 |
2009/08/11 | 653 | 664 | 653 | 664 | 3,800 |
2009/08/10 | 670 | 670 | 657 | 659 | 9,100 |
2009/08/07 | 664 | 667 | 662 | 666 | 1,900 |
2009/08/06 | 667 | 667 | 662 | 663 | 3,700 |
2009/08/05 | 668 | 669 | 664 | 666 | 2,300 |
2009/08/04 | 666 | 667 | 663 | 667 | 1,900 |
2009/08/03 | 667 | 667 | 664 | 665 | 3,500 |
2009/07/31 | 662 | 666 | 661 | 664 | 4,700 |
2009/07/30 | 665 | 665 | 660 | 664 | 4,900 |
2009/07/29 | 661 | 663 | 661 | 663 | 1,800 |
2009/07/28 | 657 | 669 | 657 | 660 | 9,100 |
2009/07/27 | 675 | 676 | 659 | 672 | 24,400 |
2009/07/24 | 658 | 675 | 657 | 675 | 12,000 |
2009/07/23 | 659 | 662 | 658 | 658 | 4,600 |
2009/07/22 | 657 | 664 | 657 | 664 | 3,600 |
2009/07/21 | 670 | 670 | 657 | 661 | 3,400 |
2009/07/17 | 642 | 657 | 642 | 650 | 4,000 |
2009/07/16 | 665 | 665 | 646 | 648 | 3,500 |
2009/07/15 | 656 | 663 | 655 | 655 | 3,500 |
2009/07/14 | 657 | 665 | 654 | 656 | 6,200 |
2009/07/13 | 667 | 671 | 657 | 657 | 2,200 |
2009/07/10 | 663 | 672 | 657 | 667 | 8,300 |
2009/07/09 | 674 | 674 | 656 | 663 | 5,200 |
2009/07/08 | 674 | 674 | 659 | 664 | 3,400 |
2009/07/07 | 680 | 688 | 657 | 676 | 4,900 |
2009/07/06 | 659 | 691 | 650 | 680 | 14,500 |
2009/07/03 | 660 | 660 | 645 | 658 | 5,600 |
2009/07/02 | 667 | 669 | 661 | 663 | 2,100 |
2009/07/01 | 664 | 681 | 662 | 667 | 3,700 |
2009/06/30 | 684 | 684 | 668 | 669 | 7,600 |
2009/06/29 | 669 | 677 | 669 | 671 | 21,200 |
2009/06/26 | 660 | 670 | 650 | 669 | 5,900 |
2009/06/25 | 640 | 670 | 640 | 660 | 9,100 |
2009/06/24 | 640 | 642 | 639 | 639 | 3,500 |
2009/06/23 | 637 | 638 | 630 | 633 | 2,800 |
2009/06/22 | 639 | 642 | 633 | 633 | 2,600 |
2009/06/19 | 633 | 639 | 629 | 635 | 3,300 |
2009/06/18 | 644 | 644 | 630 | 632 | 3,900 |
2009/06/17 | 630 | 635 | 630 | 633 | 1,900 |
2009/06/16 | 641 | 642 | 630 | 630 | 9,700 |
2009/06/15 | 633 | 641 | 633 | 641 | 5,900 |
2009/06/12 | 636 | 636 | 632 | 633 | 12,000 |
2009/06/11 | 638 | 639 | 636 | 636 | 1,800 |
2009/06/10 | 631 | 636 | 631 | 636 | 3,800 |
2009/06/09 | 635 | 635 | 631 | 631 | 1,600 |
2009/06/08 | 627 | 635 | 627 | 629 | 2,400 |
2009/06/05 | 634 | 634 | 627 | 627 | 2,400 |
2009/06/04 | 630 | 631 | 626 | 631 | 800 |
2009/06/03 | 634 | 634 | 626 | 632 | 4,100 |
2009/06/02 | 624 | 632 | 622 | 629 | 2,100 |
2009/06/01 | 625 | 626 | 622 | 624 | 6,700 |
2009/05/29 | 638 | 638 | 625 | 625 | 3,800 |
2009/05/28 | 645 | 645 | 635 | 640 | 21,700 |
2009/05/27 | 642 | 656 | 642 | 655 | 10,100 |
2009/05/26 | 633 | 641 | 630 | 641 | 11,800 |
2009/05/25 | 621 | 635 | 621 | 633 | 4,700 |
2009/05/22 | 623 | 628 | 623 | 626 | 4,900 |
2009/05/21 | 630 | 630 | 624 | 628 | 6,700 |
2009/05/20 | 625 | 635 | 623 | 634 | 3,600 |
2009/05/19 | 634 | 634 | 620 | 620 | 3,300 |
2009/05/18 | 636 | 636 | 624 | 624 | 4,800 |
2009/05/15 | 626 | 634 | 625 | 633 | 2,600 |
2009/05/14 | 632 | 632 | 624 | 624 | 1,500 |
2009/05/13 | 631 | 633 | 630 | 633 | 2,800 |
2009/05/12 | 627 | 633 | 624 | 630 | 8,300 |
2009/05/11 | 624 | 631 | 624 | 627 | 3,600 |
2009/05/08 | 633 | 633 | 620 | 624 | 2,600 |
2009/05/07 | 628 | 634 | 620 | 625 | 7,200 |
2009/05/01 | 629 | 632 | 617 | 624 | 3,300 |
2009/04/30 | 618 | 631 | 611 | 628 | 4,400 |
2009/04/28 | 637 | 639 | 620 | 620 | 13,500 |
2009/04/27 | 629 | 636 | 629 | 633 | 13,400 |
2009/04/24 | 627 | 630 | 623 | 629 | 8,200 |
2009/04/23 | 613 | 624 | 613 | 624 | 5,700 |
2009/04/22 | 611 | 616 | 610 | 614 | 3,500 |
2009/04/21 | 613 | 617 | 606 | 611 | 3,600 |
2009/04/20 | 609 | 620 | 608 | 617 | 9,200 |
2009/04/17 | 608 | 619 | 598 | 619 | 3,000 |
2009/04/16 | 601 | 616 | 601 | 616 | 900 |
2009/04/15 | 607 | 610 | 601 | 610 | 3,800 |
2009/04/14 | 614 | 615 | 588 | 608 | 5,800 |
2009/04/13 | 621 | 621 | 615 | 616 | 4,400 |
2009/04/10 | 630 | 633 | 621 | 630 | 3,600 |
2009/04/09 | 626 | 630 | 624 | 630 | 1,500 |
2009/04/08 | 624 | 625 | 621 | 625 | 1,700 |
2009/04/07 | 620 | 621 | 618 | 620 | 1,200 |
2009/04/06 | 623 | 628 | 618 | 619 | 3,400 |
2009/04/03 | 628 | 628 | 625 | 626 | 2,300 |
2009/04/02 | 630 | 630 | 627 | 628 | 3,300 |
2009/04/01 | 634 | 634 | 621 | 625 | 4,700 |
2009/03/31 | 621 | 634 | 615 | 627 | 5,100 |
2009/03/30 | 630 | 638 | 629 | 630 | 5,900 |
2009/03/27 | 681 | 681 | 628 | 640 | 48,100 |
2009/03/26 | 640 | 678 | 633 | 678 | 12,800 |
2009/03/25 | 629 | 640 | 625 | 640 | 5,000 |
2009/03/24 | 620 | 629 | 611 | 629 | 8,300 |
2009/03/23 | 600 | 607 | 600 | 607 | 4,400 |
2009/03/19 | 608 | 608 | 600 | 600 | 2,600 |
2009/03/18 | 626 | 636 | 605 | 608 | 5,600 |
2009/03/17 | 636 | 639 | 623 | 626 | 8,300 |
2009/03/16 | 623 | 630 | 620 | 622 | 6,600 |
2009/03/13 | 615 | 620 | 610 | 619 | 13,600 |
2009/03/12 | 614 | 614 | 580 | 595 | 3,000 |
2009/03/11 | 620 | 620 | 604 | 604 | 2,200 |
2009/03/10 | 616 | 620 | 612 | 612 | 3,200 |
2009/03/09 | 624 | 624 | 609 | 616 | 2,500 |
2009/03/06 | 630 | 630 | 615 | 615 | 5,800 |
2009/03/05 | 616 | 629 | 609 | 629 | 13,000 |
2009/03/04 | 603 | 613 | 603 | 611 | 2,600 |
2009/03/03 | 600 | 616 | 600 | 613 | 3,600 |
2009/03/02 | 619 | 620 | 601 | 611 | 26,600 |
2009/02/27 | 598 | 610 | 596 | 610 | 14,300 |
2009/02/26 | 590 | 596 | 584 | 596 | 7,400 |
2009/02/25 | 582 | 593 | 577 | 591 | 5,700 |
2009/02/24 | 571 | 581 | 565 | 573 | 11,700 |
2009/02/23 | 573 | 584 | 573 | 581 | 26,300 |
2009/02/20 | 597 | 597 | 581 | 587 | 5,200 |
2009/02/19 | 596 | 596 | 585 | 595 | 3,800 |
2009/02/18 | 588 | 597 | 582 | 593 | 5,700 |
2009/02/17 | 595 | 598 | 592 | 592 | 1,700 |
2009/02/16 | 599 | 599 | 594 | 595 | 4,300 |
2009/02/13 | 584 | 597 | 584 | 595 | 3,200 |
2009/02/12 | 580 | 586 | 576 | 586 | 4,400 |
2009/02/10 | 593 | 601 | 588 | 588 | 5,700 |
2009/02/09 | 599 | 599 | 593 | 593 | 2,300 |
2009/02/06 | 617 | 617 | 598 | 602 | 3,400 |
2009/02/05 | 617 | 617 | 610 | 614 | 3,500 |
2009/02/04 | 609 | 616 | 607 | 615 | 1,500 |
2009/02/03 | 606 | 615 | 606 | 612 | 2,000 |
2009/02/02 | 607 | 612 | 603 | 610 | 2,500 |
2009/01/30 | 607 | 612 | 606 | 612 | 3,700 |
2009/01/29 | 616 | 618 | 610 | 612 | 4,200 |
2009/01/28 | 624 | 624 | 612 | 620 | 28,700 |
2009/01/27 | 609 | 615 | 609 | 614 | 14,100 |
2009/01/26 | 600 | 609 | 595 | 609 | 7,800 |
2009/01/23 | 594 | 595 | 588 | 591 | 2,300 |
2009/01/22 | 593 | 594 | 590 | 594 | 5,600 |
2009/01/21 | 594 | 604 | 593 | 594 | 4,300 |
2009/01/20 | 604 | 605 | 593 | 594 | 6,400 |
2009/01/19 | 603 | 614 | 603 | 614 | 6,400 |
2009/01/16 | 590 | 631 | 590 | 613 | 7,700 |
2009/01/15 | 596 | 597 | 586 | 595 | 6,300 |
2009/01/14 | 595 | 600 | 590 | 596 | 11,700 |
2009/01/13 | 599 | 600 | 581 | 599 | 10,100 |
2009/01/09 | 585 | 599 | 585 | 599 | 4,500 |
2009/01/08 | 619 | 619 | 589 | 591 | 9,400 |
2009/01/07 | 597 | 625 | 586 | 623 | 19,500 |
2009/01/06 | 650 | 651 | 598 | 598 | 15,700 |
2009/01/05 | 632 | 640 | 632 | 640 | 4,300 |