7601 (株)ポプラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	468	469	467	469	1,700	469
2011-12-29	469	469	468	468	1,700	468
2011-12-28	473	473	470	472	3,200	472
2011-12-27	470	471	470	470	23,000	470
2011-12-26	465	471	464	470	8,400	470
2011-12-22	455	467	454	464	13,800	464
2011-12-21	449	450	449	449	3,900	449
2011-12-20	447	449	447	449	5,000	449
2011-12-19	445	446	444	446	3,200	446
2011-12-16	445	446	444	444	2,900	444
2011-12-15	443	445	443	443	2,400	443
2011-12-14	445	445	443	443	1,300	443
2011-12-13	445	446	445	445	4,500	445
2011-12-12	442	445	442	445	3,300	445
2011-12-09	435	443	435	442	6,500	442
2011-12-08	435	442	434	442	1,800	442
2011-12-07	439	439	434	435	1,800	435
2011-12-06	435	440	434	434	3,500	434
2011-12-05	443	443	431	441	2,600	441
2011-12-02	443	444	441	441	600	441
2011-12-01	444	444	440	443	1,200	443
2011-11-30	435	444	435	444	3,100	444
2011-11-29	435	443	434	443	3,300	443
2011-11-28	440	442	433	433	36,600	433
2011-11-25	438	440	435	440	9,300	440
2011-11-24	439	439	434	434	4,400	434
2011-11-22	437	440	433	440	5,900	440
2011-11-21	428	435	428	435	2,000	435
2011-11-18	429	430	428	428	1,400	428
2011-11-17	429	429	427	429	1,700	429
2011-11-16	426	427	426	426	2,100	426
2011-11-15	426	426	425	426	1,700	426
2011-11-14	417	425	417	424	1,800	424
2011-11-11	417	418	412	417	3,200	417
2011-11-10	425	425	412	417	8,200	417
2011-11-09	425	425	416	425	3,000	425
2011-11-08	424	425	423	424	600	424
2011-11-07	423	428	421	428	1,000	428
2011-11-04	427	429	417	422	4,500	422
2011-11-02	423	430	423	429	2,600	429
2011-11-01	435	435	427	433	4,200	433
2011-10-31	439	440	435	436	3,700	436
2011-10-28	439	439	435	437	7,400	437
2011-10-27	438	443	438	440	22,100	440
2011-10-26	429	439	426	438	9,100	438
2011-10-25	421	428	421	426	4,200	426
2011-10-24	420	424	420	421	4,000	421
2011-10-21	418	421	416	416	2,400	416
2011-10-20	420	422	415	416	3,400	416
2011-10-19	422	423	420	420	2,300	420
2011-10-18	428	428	421	421	3,200	421
2011-10-17	427	428	425	426	2,500	426
2011-10-14	426	436	424	425	3,500	425
2011-10-13	430	430	426	427	1,100	427
2011-10-12	424	433	421	432	4,100	432
2011-10-11	425	425	424	425	6,200	425
2011-10-07	425	425	421	424	5,200	424
2011-10-06	429	430	426	427	3,300	427
2011-10-05	434	434	427	429	4,800	429
2011-10-04	439	439	434	434	1,700	434
2011-10-03	442	442	438	439	3,000	439
2011-09-30	448	453	447	448	7,200	448
2011-09-29	445	449	441	449	4,600	449
2011-09-28	444	449	439	449	16,900	449
2011-09-27	435	443	435	443	22,300	443
2011-09-26	430	438	430	435	12,700	435
2011-09-22	430	431	430	431	2,400	431
2011-09-21	432	432	430	430	1,500	430
2011-09-20	430	432	430	430	5,400	430
2011-09-16	438	438	433	435	4,600	435
2011-09-15	431	434	430	433	2,300	433
2011-09-14	432	432	430	430	2,800	430
2011-09-13	432	432	430	432	4,500	432
2011-09-12	432	433	432	433	4,100	433
2011-09-09	433	434	432	432	6,500	432
2011-09-08	431	433	431	433	2,200	433
2011-09-07	431	432	430	432	4,000	432
2011-09-06	433	433	430	432	3,400	432
2011-09-05	430	434	430	433	2,000	433
2011-09-02	431	433	430	432	3,500	432
2011-09-01	435	436	433	434	4,300	434
2011-08-31	435	435	434	435	3,200	435
2011-08-30	435	435	433	434	7,200	434
2011-08-29	440	441	433	434	50,400	434
2011-08-26	445	446	435	440	98,700	440
2011-08-25	444	449	443	447	14,900	447
2011-08-24	444	444	442	443	5,100	443
2011-08-23	444	446	441	443	9,000	443
2011-08-22	443	444	439	443	5,900	443
2011-08-19	435	443	435	441	8,700	441
2011-08-18	440	440	437	439	3,700	439
2011-08-17	436	442	436	440	2,500	440
2011-08-16	436	441	436	440	4,600	440
2011-08-15	439	440	438	439	3,100	439
2011-08-12	439	439	436	436	4,400	436
2011-08-11	432	437	432	436	2,900	436
2011-08-10	427	436	425	432	5,500	432
2011-08-09	420	428	415	419	8,100	419
2011-08-08	435	436	430	430	3,800	430
2011-08-05	440	441	437	437	7,300	437
2011-08-04	442	443	442	443	2,700	443
2011-08-03	444	444	441	441	3,300	441
2011-08-02	447	447	444	444	2,700	444
2011-08-01	442	447	442	445	1,400	445
2011-07-29	445	446	441	442	4,900	442
2011-07-28	447	450	445	446	4,500	446
2011-07-27	457	457	453	454	23,700	454
2011-07-26	450	457	449	457	10,200	457
2011-07-25	449	449	447	447	4,700	447
2011-07-22	446	449	444	445	5,900	445
2011-07-21	444	445	444	444	3,600	444
2011-07-20	444	444	443	444	5,100	444
2011-07-19	444	444	442	444	3,700	444
2011-07-15	443	444	442	442	2,700	442
2011-07-14	444	444	442	443	3,500	443
2011-07-13	445	445	441	443	8,700	443
2011-07-12	443	445	442	444	4,500	444
2011-07-11	441	443	441	443	3,500	443
2011-07-08	444	444	440	441	4,400	441
2011-07-07	440	440	435	438	9,700	438
2011-07-06	441	441	436	440	6,900	440
2011-07-05	439	439	436	437	3,600	437
2011-07-04	432	437	432	435	5,300	435
2011-07-01	430	431	429	431	3,900	431
2011-06-30	428	433	426	429	2,500	429
2011-06-29	438	438	427	428	4,900	428
2011-06-28	441	443	430	430	8,300	430
2011-06-27	445	445	439	445	39,400	445
2011-06-24	430	445	430	445	14,900	445
2011-06-23	430	430	428	428	1,700	428
2011-06-22	419	432	419	432	8,300	432
2011-06-21	416	417	416	417	700	417
2011-06-20	412	414	411	412	2,800	412
2011-06-17	412	413	410	410	1,400	410
2011-06-16	419	423	408	412	19,700	412
2011-06-15	419	419	418	419	2,900	419
2011-06-14	411	420	409	418	3,400	418
2011-06-13	407	418	407	416	2,000	416
2011-06-10	424	424	406	406	23,800	406
2011-06-09	416	416	413	416	1,500	416
2011-06-08	418	419	417	417	1,300	417
2011-06-07	417	419	417	417	1,000	417
2011-06-06	419	419	416	418	1,800	418
2011-06-03	419	419	415	415	3,900	415
2011-06-02	420	420	418	418	3,600	418
2011-06-01	431	431	418	420	11,500	420
2011-05-31	434	436	420	430	7,300	430
2011-05-30	430	439	430	434	3,200	434
2011-05-27	437	437	434	436	22,300	436
2011-05-26	438	438	434	437	7,100	437
2011-05-25	426	435	426	434	9,400	434
2011-05-24	426	426	424	425	2,900	425
2011-05-23	420	423	420	423	1,500	423
2011-05-20	426	426	419	419	3,300	419
2011-05-19	422	423	422	422	1,000	422
2011-05-18	422	424	422	424	600	424
2011-05-17	426	426	420	422	4,500	422
2011-05-16	426	426	424	426	1,300	426
2011-05-13	424	424	421	424	4,400	424
2011-05-12	423	424	423	424	800	424
2011-05-11	427	427	423	423	3,500	423
2011-05-10	425	427	425	427	2,800	427
2011-05-09	424	428	424	425	3,200	425
2011-05-06	423	424	423	424	1,500	424
2011-05-02	423	426	423	423	2,200	423
2011-04-28	423	425	422	423	2,600	423
2011-04-27	428	428	426	427	21,800	427
2011-04-26	425	429	424	429	13,700	429
2011-04-25	425	428	423	425	6,900	425
2011-04-22	426	427	425	426	1,600	426
2011-04-21	420	426	420	425	4,200	425
2011-04-20	420	424	420	420	2,500	420
2011-04-19	411	415	410	414	1,900	414
2011-04-18	411	418	411	413	1,700	413
2011-04-15	418	423	411	411	3,900	411
2011-04-14	415	418	410	418	3,100	418
2011-04-13	410	417	410	414	2,800	414
2011-04-12	416	417	410	410	5,300	410
2011-04-11	419	434	417	418	8,800	418
2011-04-08	418	419	418	419	2,700	419
2011-04-07	424	424	419	419	2,200	419
2011-04-06	424	424	420	420	2,600	420
2011-04-05	426	426	421	421	5,400	421
2011-04-04	426	428	426	426	5,100	426
2011-04-01	440	450	427	427	10,900	427
2011-03-31	438	449	438	449	7,300	449
2011-03-30	434	435	432	435	5,100	435
2011-03-29	434	434	432	433	22,600	433
2011-03-28	427	430	427	430	13,300	430
2011-03-25	420	427	417	427	9,700	427
2011-03-24	423	423	414	418	4,100	418
2011-03-23	425	425	415	424	7,800	424
2011-03-22	405	425	401	417	12,600	417
2011-03-18	379	400	376	400	24,200	400
2011-03-17	375	386	373	373	10,400	373
2011-03-16	351	380	341	380	16,300	380
2011-03-15	404	404	327	351	20,300	351
2011-03-14	392	409	382	407	12,100	407
2011-03-11	461	461	456	456	18,700	456
2011-03-10	466	467	461	461	9,300	461
2011-03-09	468	469	466	466	3,300	466
2011-03-08	472	472	468	468	3,400	468
2011-03-07	471	471	468	468	4,000	468
2011-03-04	469	470	468	470	4,600	470
2011-03-03	463	467	463	465	4,100	465
2011-03-02	468	468	462	462	12,400	462
2011-03-01	470	472	468	468	6,100	468
2011-02-28	472	474	468	470	28,500	470
2011-02-25	463	475	463	472	14,500	472
2011-02-24	473	473	463	463	31,600	463
2011-02-23	483	484	482	482	73,600	482
2011-02-22	488	488	482	482	22,100	482
2011-02-21	484	489	484	486	17,100	486
2011-02-18	484	485	482	482	10,600	482
2011-02-17	482	484	482	483	10,700	483
2011-02-16	483	485	483	484	6,500	484
2011-02-15	484	485	483	483	8,100	483
2011-02-14	483	484	482	483	12,200	483
2011-02-10	483	484	482	483	12,600	483
2011-02-09	485	485	480	483	15,800	483
2011-02-08	484	484	481	481	6,100	481
2011-02-07	480	487	480	484	21,600	484
2011-02-04	479	480	478	478	5,500	478
2011-02-03	477	480	475	480	22,100	480
2011-02-02	484	484	476	479	40,900	479
2011-02-01	474	477	473	476	10,800	476
2011-01-31	473	475	471	473	14,700	473
2011-01-28	480	484	477	477	22,600	477
2011-01-27	478	480	478	479	23,200	479
2011-01-26	482	482	476	478	17,800	478
2011-01-25	483	483	476	480	17,800	480
2011-01-24	481	484	481	482	4,200	482
2011-01-21	487	488	480	481	13,700	481
2011-01-20	482	487	481	485	12,400	485
2011-01-19	475	487	475	483	33,600	483
2011-01-18	461	478	461	475	109,300	475
2011-01-17	510	511	488	489	89,300	489
2011-01-14	524	527	524	526	3,400	526
2011-01-13	524	526	524	524	1,500	524
2011-01-12	526	527	524	524	6,000	524
2011-01-11	520	525	519	520	9,100	520
2011-01-07	520	522	519	519	4,100	519
2011-01-06	517	519	516	518	1,700	518
2011-01-05	514	519	514	519	2,600	519
2011-01-04	518	518	516	516	2,100	516

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7601 (株)ポプラ の時系列データ [2011年度]

7601 (株)ポプラの時系列データ [2011年度]