1. HOME >
  2. 株価時系列 >
  3. 7601 >
  4. 2004年

7601 (株)ポプラ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4151,4151,3871,3907,6001,390
2004-12-291,3651,4001,3601,38718,0001,387
2004-12-281,3641,3711,3641,36414,1001,364
2004-12-271,3351,3401,3331,3388,0001,338
2004-12-241,3321,3481,3301,3329,7001,332
2004-12-221,3201,3321,3111,3307,9001,330
2004-12-211,2641,3021,2641,3008,2001,300
2004-12-201,2561,2621,2521,2623,4001,262
2004-12-171,2601,2601,2451,2526,7001,252
2004-12-161,2751,2751,2551,2604,2001,260
2004-12-151,2341,2781,2341,2754,6001,275
2004-12-141,2501,2511,2311,2345,4001,234
2004-12-131,2521,2521,2451,2515,9001,251
2004-12-101,2701,2701,2511,25212,6001,252
2004-12-091,2701,2711,2601,2702,4001,270
2004-12-081,2801,2881,2701,2703,2001,270
2004-12-071,2861,2861,2801,2801,8001,280
2004-12-061,2891,2941,2851,2862,3001,286
2004-12-031,2991,2991,2901,2902,4001,290
2004-12-021,3001,3001,2931,2994,4001,299
2004-12-011,2901,3031,2781,2783,0001,278
2004-11-301,2951,3001,2731,29421,3001,294
2004-11-291,2541,2751,2481,2708,4001,270
2004-11-261,2501,2681,2301,2426,8001,242
2004-11-251,2701,2961,2621,2632,5001,263
2004-11-241,2781,2791,2751,2751,2001,275
2004-11-221,3001,3001,2601,2984,3001,298
2004-11-191,3001,3181,3001,3032,7001,303
2004-11-181,3101,3121,3061,3062,7001,306
2004-11-171,3201,3211,3051,3094,1001,309
2004-11-161,3351,3351,2981,3205,0001,320
2004-11-151,3081,3401,3061,3407,9001,340
2004-11-121,3091,3101,2851,3084,0001,308
2004-11-111,3331,3341,3201,3203,4001,320
2004-11-101,3361,3361,3151,3344,9001,334
2004-11-091,3381,3391,3251,3361,8001,336
2004-11-081,3391,3391,3201,3251,3001,325
2004-11-051,3291,3471,3281,3403,5001,340
2004-11-041,3481,3481,3141,3141,5001,314
2004-11-021,2911,3291,2851,3284,9001,328
2004-11-011,3101,3101,2701,2913,8001,291
2004-10-291,2991,3191,2901,3091,6001,309
2004-10-281,3191,3201,3191,3198,6001,319
2004-10-271,3341,3341,2941,2947,0001,294
2004-10-261,2871,2961,2731,2942,5001,294
2004-10-251,2911,2911,2671,2674,5001,267
2004-10-221,2871,3001,2801,2875,9001,287
2004-10-211,3301,3301,2451,28215,3001,282
2004-10-201,3531,3531,3331,3343,5001,334
2004-10-191,3701,3701,3301,3616,4001,361
2004-10-181,3991,3991,3641,3722,2001,372
2004-10-151,3881,3981,3601,3983,7001,398
2004-10-141,3711,4131,3711,38811,4001,388
2004-10-131,3801,3991,3661,37112,4001,371
2004-10-121,4301,4451,4221,42212,3001,422
2004-10-081,4531,4561,4301,4309,8001,430
2004-10-071,4591,4591,4451,4578,1001,457
2004-10-061,4491,4601,4201,45911,3001,459
2004-10-051,4491,4611,4251,46110,8001,461
2004-10-041,4211,4501,4211,44910,7001,449
2004-10-011,4061,4071,3901,3901,9001,390
2004-09-301,4101,4101,4001,4072,7001,407
2004-09-291,4251,4251,4001,41021,6001,410
2004-09-281,3731,3991,3721,39813,1001,398
2004-09-271,3341,3461,3341,3466,4001,346
2004-09-241,3241,3371,3231,3336,6001,333
2004-09-221,3751,3751,3501,3528,9001,352
2004-09-211,3871,3871,3731,3741,8001,374
2004-09-171,3681,3991,3681,3861,9001,386
2004-09-161,4491,4491,4011,4016,2001,401
2004-09-151,4311,4451,4301,4315,0001,431
2004-09-141,4371,4371,4201,4252,8001,425
2004-09-131,4391,4391,4351,4391,0001,439
2004-09-101,4641,4691,4301,43916,0001,439
2004-09-091,4351,4501,4311,4454,5001,445
2004-09-081,4571,4771,4341,4384,5001,438
2004-09-071,4801,4941,4701,4773,1001,477
2004-09-061,4491,4961,4491,4947,4001,494
2004-09-031,4891,4891,4501,46610,4001,466
2004-09-021,4701,4951,4701,4898,6001,489
2004-09-011,4541,4661,4491,4653,8001,465
2004-08-311,4651,4651,4541,45418,8001,454
2004-08-301,4181,4461,4181,4378,2001,437
2004-08-271,3801,3981,3801,3914,7001,391
2004-08-261,3451,3801,3451,3803,7001,380
2004-08-251,3811,3821,3511,3774,2001,377
2004-08-241,3791,3801,3551,3805,7001,380
2004-08-231,3571,3631,3451,3601,8001,360
2004-08-201,3761,3761,3551,3561,4001,356
2004-08-191,3501,3751,3491,3752,0001,375
2004-08-181,3621,3691,3321,3383,4001,338
2004-08-171,3651,3701,3651,3693,4001,369
2004-08-161,3921,3921,3641,3655,3001,365
2004-08-131,4011,4011,3921,3922,7001,392
2004-08-121,4101,4101,4021,4022,6001,402
2004-08-111,4101,4101,4011,4104,5001,410
2004-08-101,4201,4201,3851,4105,5001,410
2004-08-091,3961,4201,3821,4202,9001,420
2004-08-061,4061,4061,3901,3984,6001,398
2004-08-051,4081,4081,3991,4074,1001,407
2004-08-041,3801,4151,3711,4156,5001,415
2004-08-031,4141,4141,3831,4005,7001,400
2004-08-021,4091,4191,3991,4133,0001,413
2004-07-301,3801,3951,3701,3893,8001,389
2004-07-291,3841,3841,3351,34013,9001,340
2004-07-281,3931,4591,3861,38915,4001,389
2004-07-271,4571,4571,4121,41220,2001,412
2004-07-261,4511,4691,4511,4541,2001,454
2004-07-231,4651,4651,4501,4503,8001,450
2004-07-221,4501,4821,4501,4655,7001,465
2004-07-211,4561,4831,4501,4834,7001,483
2004-07-201,4901,4901,4601,4654,1001,465
2004-07-161,4361,4701,4361,4706,1001,470
2004-07-151,5001,5001,4511,45110,0001,451
2004-07-141,5011,5191,5001,5018,3001,501
2004-07-131,5031,5041,4901,5003,5001,500
2004-07-121,4691,5151,4691,5023,5001,502
2004-07-091,4461,4901,4461,4694,4001,469
2004-07-081,4411,5241,4221,4469,1001,446
2004-07-071,4631,4641,4251,4356,6001,435
2004-07-061,4641,4931,4631,4633,7001,463
2004-07-051,5191,5191,4551,46212,7001,462
2004-07-021,5101,5221,5051,5186,0001,518
2004-07-011,5181,5481,5181,5243,6001,524
2004-06-301,5501,5501,5281,54813,5001,548
2004-06-291,5281,5461,5281,54621,6001,546
2004-06-281,4731,4991,4731,49913,2001,499
2004-06-251,4671,4751,4661,4714,3001,471
2004-06-241,4651,4801,4651,4665,6001,466
2004-06-231,4621,4721,4621,4657,7001,465
2004-06-221,4561,4621,4551,4625,2001,462
2004-06-211,4391,4801,4391,4549,2001,454
2004-06-181,4321,4701,4321,43614,4001,436
2004-06-171,4921,4931,4401,4914,8001,491
2004-06-161,4941,4951,4451,4735,8001,473
2004-06-151,4881,4881,4791,4818,5001,481
2004-06-141,4801,4921,4801,4884,4001,488
2004-06-111,4751,4901,4751,48217,0001,482
2004-06-101,4581,4801,4581,47913,5001,479
2004-06-091,4681,4681,4341,4586,9001,458
2004-06-081,4691,4691,4311,4366,5001,436
2004-06-071,4701,4801,4631,4688,8001,468
2004-06-041,3971,4491,3971,44511,7001,445
2004-06-031,4801,4801,4151,41713,3001,417
2004-06-021,4101,4501,4031,42314,8001,423
2004-06-011,4731,4991,4501,4506,8001,450
2004-05-311,4701,4701,4491,4534,5001,453
2004-05-281,4571,4801,4571,47020,7001,470
2004-05-271,4091,4381,4091,4298,2001,429
2004-05-261,3751,4181,3701,4078,4001,407
2004-05-251,4731,4731,4151,41512,9001,415
2004-05-241,3591,3981,3591,39313,1001,393
2004-05-211,3091,3441,2961,34015,5001,340
2004-05-201,2951,3181,2791,3149,2001,314
2004-05-191,2411,2591,2131,24929,5001,249
2004-05-181,2161,2761,2121,23018,0001,230
2004-05-171,3601,3601,2121,21627,9001,216
2004-05-141,3501,3601,3401,34016,7001,340
2004-05-131,3981,3981,3451,35013,9001,350
2004-05-121,3701,4151,3361,33918,6001,339
2004-05-111,3401,3401,2801,30227,3001,302
2004-05-101,5301,5301,3371,34019,8001,340
2004-05-071,5251,5501,4991,53018,2001,530
2004-05-061,6201,6201,5201,52011,2001,520
2004-04-301,5031,5501,4861,53021,3001,530
2004-04-281,5361,5391,5051,51238,7001,512
2004-04-271,5721,5731,5301,53929,5001,539
2004-04-261,6201,6201,5601,57229,5001,572
2004-04-231,6261,6401,6101,61017,2001,610
2004-04-221,6501,6501,6251,62639,7001,626
2004-04-211,6181,6481,6181,62529,5001,625
2004-04-201,6381,6381,5601,61179,5001,611
2004-04-191,6811,6811,6811,68151,1001,681
2004-04-161,5171,5171,4631,48114,7001,481
2004-04-151,5801,5901,4701,51142,0001,511
2004-04-141,4701,5801,4601,54740,4001,547
2004-04-131,4411,4701,4401,45034,2001,450
2004-04-121,3891,4501,3851,44033,4001,440
2004-04-091,3951,3991,3831,38924,1001,389
2004-04-081,3691,4001,3571,39239,0001,392
2004-04-071,3701,3701,3421,3558,7001,355
2004-04-061,3431,3701,3401,3559,8001,355
2004-04-051,3611,3671,3351,36311,7001,363
2004-04-021,3511,3671,3301,3408,7001,340
2004-04-011,3961,3991,3601,3606,0001,360
2004-03-311,4001,4001,3751,39024,3001,390
2004-03-301,3561,4001,3561,37424,6001,374
2004-03-291,3001,3341,3001,3309,1001,330
2004-03-261,2851,3171,2851,2956,5001,295
2004-03-251,2971,3051,2881,30514,5001,305
2004-03-241,2651,2791,2651,2776,8001,277
2004-03-231,2501,2701,2501,2642,4001,264
2004-03-221,2871,2931,2701,2886,7001,288
2004-03-191,2881,2901,2701,2875,0001,287
2004-03-181,2981,3001,2831,29916,7001,299
2004-03-171,2301,2801,2051,28029,2001,280
2004-03-161,2191,2301,2001,23027,1001,230
2004-03-151,2001,2211,1991,20116,8001,201
2004-03-121,2001,2031,1811,19518,6001,195
2004-03-111,1941,2221,1941,20040,0001,200
2004-03-101,1801,2001,1801,18612,3001,186
2004-03-091,1841,1851,1711,1808,1001,180
2004-03-081,1871,1941,1841,1856,3001,185
2004-03-051,1781,1871,1751,1874,2001,187
2004-03-041,1561,1801,1561,1765,4001,176
2004-03-031,1801,1801,1511,1515,7001,151
2004-03-021,1881,1881,1791,1842,2001,184
2004-03-011,1931,2011,1891,18923,8001,189
2004-02-271,1511,1701,1501,17016,1001,170
2004-02-261,1511,1541,1461,1506,6001,150
2004-02-251,1581,1581,1511,1513,0001,151
2004-02-241,1591,1751,1581,16212,3001,162
2004-02-231,1851,1951,1851,18725,2001,187
2004-02-201,1801,1971,1801,18313,9001,183
2004-02-191,1611,1851,1611,1795,9001,179
2004-02-181,1601,1681,1601,1668,5001,166
2004-02-171,1671,1681,1611,1637,8001,163
2004-02-161,1631,1651,1591,16515,9001,165
2004-02-131,1611,1641,1551,1584,4001,158
2004-02-121,1691,1691,1531,1573,7001,157
2004-02-101,1511,1701,1501,16014,1001,160
2004-02-091,1561,1601,1511,1516,6001,151
2004-02-061,1601,1601,1551,1551,5001,155
2004-02-051,1701,1841,1531,1692,7001,169
2004-02-041,1501,1531,1491,1504,5001,150
2004-02-031,1581,1581,1411,1504,9001,150
2004-02-021,1451,1501,1311,1509,7001,150
2004-01-301,1501,1801,1381,1389,6001,138
2004-01-291,1631,1631,1501,1508,0001,150
2004-01-281,1851,1871,1701,1735,0001,173
2004-01-271,1961,1961,1861,19220,6001,192
2004-01-261,1971,1981,1891,1967,1001,196
2004-01-231,1881,1901,1801,1832,9001,183
2004-01-221,1961,1981,1811,1874,2001,187
2004-01-211,2001,2011,1831,1835,3001,183
2004-01-201,1851,1951,1801,1943,9001,194
2004-01-191,1711,1901,1711,1854,9001,185
2004-01-161,1691,1861,1621,1741,7001,174
2004-01-151,1881,1881,1601,16711,8001,167
2004-01-141,2051,2051,1881,1883,4001,188
2004-01-131,2001,2061,2001,2006,9001,200
2004-01-091,1991,2001,1901,2004,7001,200
2004-01-081,2051,2051,1901,1905,4001,190
2004-01-071,2021,2201,2001,2009,0001,200
2004-01-061,2191,2191,2001,20221,8001,202
2004-01-051,1671,1961,1671,1965,4001,196

分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株