7601 (株)ポプラ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 541 | 541 | 538 | 538 | 9,400 | 538 |
2012-12-27 | 550 | 573 | 541 | 541 | 55,200 | 541 |
2012-12-26 | 558 | 565 | 558 | 562 | 16,300 | 562 |
2012-12-25 | 553 | 557 | 553 | 557 | 6,800 | 557 |
2012-12-21 | 551 | 554 | 550 | 552 | 4,000 | 552 |
2012-12-20 | 550 | 558 | 548 | 550 | 5,100 | 550 |
2012-12-19 | 548 | 550 | 543 | 550 | 6,500 | 550 |
2012-12-18 | 551 | 555 | 546 | 546 | 9,500 | 546 |
2012-12-17 | 551 | 557 | 551 | 551 | 5,100 | 551 |
2012-12-14 | 554 | 555 | 549 | 549 | 7,500 | 549 |
2012-12-13 | 551 | 555 | 550 | 553 | 2,800 | 553 |
2012-12-12 | 549 | 550 | 549 | 550 | 2,200 | 550 |
2012-12-11 | 545 | 550 | 545 | 549 | 5,300 | 549 |
2012-12-10 | 540 | 545 | 539 | 545 | 2,600 | 545 |
2012-12-07 | 538 | 540 | 538 | 538 | 2,400 | 538 |
2012-12-06 | 540 | 540 | 538 | 540 | 2,400 | 540 |
2012-12-05 | 536 | 540 | 536 | 540 | 1,700 | 540 |
2012-12-04 | 544 | 546 | 544 | 544 | 500 | 544 |
2012-12-03 | 548 | 548 | 542 | 544 | 1,700 | 544 |
2012-11-30 | 547 | 551 | 547 | 547 | 2,800 | 547 |
2012-11-29 | 550 | 550 | 547 | 548 | 1,400 | 548 |
2012-11-28 | 550 | 550 | 548 | 550 | 7,200 | 550 |
2012-11-27 | 545 | 549 | 545 | 548 | 25,400 | 548 |
2012-11-26 | 543 | 548 | 543 | 545 | 11,700 | 545 |
2012-11-22 | 540 | 543 | 539 | 542 | 8,800 | 542 |
2012-11-21 | 538 | 539 | 535 | 538 | 4,600 | 538 |
2012-11-20 | 537 | 537 | 526 | 531 | 4,000 | 531 |
2012-11-19 | 528 | 534 | 527 | 534 | 3,400 | 534 |
2012-11-16 | 524 | 525 | 519 | 525 | 2,100 | 525 |
2012-11-15 | 512 | 517 | 512 | 517 | 1,600 | 517 |
2012-11-14 | 511 | 512 | 511 | 511 | 700 | 511 |
2012-11-13 | 517 | 520 | 511 | 511 | 3,000 | 511 |
2012-11-12 | 517 | 518 | 517 | 517 | 1,800 | 517 |
2012-11-09 | 512 | 523 | 512 | 517 | 2,000 | 517 |
2012-11-08 | 517 | 521 | 517 | 521 | 1,400 | 521 |
2012-11-07 | 516 | 516 | 515 | 516 | 600 | 516 |
2012-11-06 | 515 | 521 | 515 | 518 | 1,000 | 518 |
2012-11-05 | 522 | 522 | 512 | 522 | 2,300 | 522 |
2012-11-02 | 520 | 520 | 512 | 517 | 2,400 | 517 |
2012-11-01 | 518 | 518 | 510 | 514 | 1,500 | 514 |
2012-10-31 | 512 | 512 | 508 | 512 | 1,500 | 512 |
2012-10-30 | 521 | 523 | 502 | 502 | 6,600 | 502 |
2012-10-29 | 521 | 522 | 520 | 521 | 14,300 | 521 |
2012-10-26 | 525 | 531 | 521 | 521 | 7,500 | 521 |
2012-10-25 | 522 | 523 | 516 | 523 | 4,300 | 523 |
2012-10-24 | 515 | 523 | 512 | 523 | 5,200 | 523 |
2012-10-23 | 520 | 520 | 510 | 513 | 3,100 | 513 |
2012-10-22 | 518 | 520 | 505 | 520 | 3,400 | 520 |
2012-10-19 | 516 | 516 | 510 | 511 | 4,000 | 511 |
2012-10-18 | 510 | 526 | 510 | 514 | 2,000 | 514 |
2012-10-17 | 509 | 510 | 504 | 509 | 1,500 | 509 |
2012-10-16 | 513 | 513 | 502 | 502 | 1,800 | 502 |
2012-10-15 | 505 | 505 | 504 | 504 | 400 | 504 |
2012-10-12 | 503 | 506 | 503 | 504 | 800 | 504 |
2012-10-11 | 505 | 505 | 502 | 503 | 2,900 | 503 |
2012-10-10 | 511 | 513 | 508 | 509 | 5,400 | 509 |
2012-10-09 | 515 | 515 | 511 | 511 | 700 | 511 |
2012-10-05 | 501 | 509 | 497 | 509 | 3,300 | 509 |
2012-10-04 | 514 | 514 | 501 | 501 | 2,600 | 501 |
2012-10-03 | 502 | 505 | 501 | 505 | 2,400 | 505 |
2012-10-02 | 516 | 519 | 490 | 506 | 7,200 | 506 |
2012-10-01 | 517 | 517 | 515 | 517 | 1,000 | 517 |
2012-09-28 | 529 | 529 | 517 | 517 | 1,500 | 517 |
2012-09-27 | 529 | 531 | 523 | 523 | 16,500 | 523 |
2012-09-26 | 519 | 532 | 518 | 530 | 13,000 | 530 |
2012-09-25 | 518 | 518 | 500 | 515 | 4,300 | 515 |
2012-09-24 | 509 | 509 | 500 | 508 | 4,600 | 508 |
2012-09-21 | 510 | 510 | 503 | 504 | 4,200 | 504 |
2012-09-20 | 513 | 517 | 511 | 513 | 1,500 | 513 |
2012-09-19 | 514 | 516 | 511 | 515 | 2,200 | 515 |
2012-09-18 | 510 | 510 | 500 | 509 | 3,700 | 509 |
2012-09-14 | 511 | 513 | 500 | 500 | 9,200 | 500 |
2012-09-13 | 501 | 507 | 501 | 502 | 1,500 | 502 |
2012-09-12 | 494 | 501 | 494 | 501 | 5,800 | 501 |
2012-09-11 | 489 | 489 | 484 | 489 | 2,500 | 489 |
2012-09-10 | 480 | 481 | 479 | 481 | 1,600 | 481 |
2012-09-07 | 482 | 482 | 477 | 477 | 6,500 | 477 |
2012-09-06 | 481 | 482 | 480 | 480 | 4,900 | 480 |
2012-09-05 | 483 | 484 | 480 | 480 | 6,600 | 480 |
2012-09-04 | 500 | 500 | 488 | 488 | 5,400 | 488 |
2012-09-03 | 510 | 510 | 502 | 502 | 5,200 | 502 |
2012-08-31 | 514 | 514 | 510 | 510 | 3,700 | 510 |
2012-08-30 | 530 | 530 | 520 | 522 | 8,800 | 522 |
2012-08-29 | 530 | 537 | 524 | 530 | 84,300 | 530 |
2012-08-28 | 535 | 560 | 535 | 560 | 57,300 | 560 |
2012-08-27 | 536 | 537 | 535 | 536 | 36,400 | 536 |
2012-08-24 | 537 | 540 | 535 | 536 | 29,800 | 536 |
2012-08-23 | 536 | 537 | 535 | 536 | 14,400 | 536 |
2012-08-22 | 534 | 537 | 534 | 536 | 9,200 | 536 |
2012-08-21 | 531 | 535 | 531 | 535 | 5,500 | 535 |
2012-08-20 | 537 | 537 | 533 | 533 | 6,400 | 533 |
2012-08-17 | 538 | 539 | 536 | 539 | 3,200 | 539 |
2012-08-16 | 536 | 538 | 534 | 538 | 4,900 | 538 |
2012-08-15 | 534 | 536 | 532 | 534 | 2,300 | 534 |
2012-08-14 | 530 | 535 | 529 | 534 | 5,600 | 534 |
2012-08-13 | 530 | 531 | 529 | 530 | 4,000 | 530 |
2012-08-10 | 527 | 529 | 527 | 529 | 3,100 | 529 |
2012-08-09 | 523 | 527 | 523 | 527 | 2,300 | 527 |
2012-08-08 | 525 | 526 | 524 | 526 | 2,000 | 526 |
2012-08-07 | 521 | 525 | 521 | 523 | 3,000 | 523 |
2012-08-06 | 519 | 524 | 519 | 523 | 3,100 | 523 |
2012-08-03 | 523 | 523 | 520 | 521 | 1,500 | 521 |
2012-08-02 | 523 | 527 | 523 | 523 | 2,500 | 523 |
2012-08-01 | 526 | 526 | 522 | 522 | 900 | 522 |
2012-07-31 | 519 | 525 | 516 | 525 | 3,000 | 525 |
2012-07-30 | 517 | 521 | 516 | 521 | 3,400 | 521 |
2012-07-27 | 524 | 526 | 518 | 518 | 15,800 | 518 |
2012-07-26 | 524 | 530 | 518 | 529 | 12,400 | 529 |
2012-07-25 | 517 | 520 | 509 | 520 | 7,000 | 520 |
2012-07-24 | 507 | 513 | 507 | 509 | 3,300 | 509 |
2012-07-23 | 515 | 516 | 512 | 513 | 4,200 | 513 |
2012-07-20 | 523 | 523 | 510 | 515 | 3,500 | 515 |
2012-07-19 | 516 | 522 | 516 | 518 | 1,200 | 518 |
2012-07-18 | 524 | 524 | 515 | 516 | 4,600 | 516 |
2012-07-17 | 526 | 528 | 520 | 520 | 3,100 | 520 |
2012-07-13 | 515 | 522 | 512 | 516 | 2,700 | 516 |
2012-07-12 | 522 | 522 | 519 | 519 | 600 | 519 |
2012-07-11 | 526 | 527 | 517 | 521 | 7,000 | 521 |
2012-07-10 | 527 | 530 | 526 | 526 | 2,300 | 526 |
2012-07-09 | 513 | 530 | 513 | 525 | 4,800 | 525 |
2012-07-06 | 532 | 535 | 522 | 522 | 5,200 | 522 |
2012-07-05 | 540 | 540 | 531 | 532 | 3,200 | 532 |
2012-07-04 | 538 | 542 | 535 | 542 | 2,700 | 542 |
2012-07-03 | 532 | 540 | 531 | 537 | 8,200 | 537 |
2012-07-02 | 534 | 534 | 531 | 532 | 5,200 | 532 |
2012-06-29 | 523 | 534 | 523 | 534 | 7,300 | 534 |
2012-06-28 | 535 | 535 | 520 | 533 | 18,700 | 533 |
2012-06-27 | 528 | 535 | 528 | 535 | 25,000 | 535 |
2012-06-26 | 521 | 530 | 520 | 528 | 13,600 | 528 |
2012-06-25 | 524 | 524 | 515 | 520 | 4,800 | 520 |
2012-06-22 | 504 | 511 | 504 | 510 | 3,500 | 510 |
2012-06-21 | 495 | 504 | 495 | 504 | 1,700 | 504 |
2012-06-20 | 502 | 504 | 502 | 503 | 2,100 | 503 |
2012-06-19 | 494 | 502 | 494 | 502 | 16,400 | 502 |
2012-06-18 | 495 | 496 | 494 | 494 | 37,400 | 494 |
2012-06-15 | 496 | 498 | 492 | 494 | 3,600 | 494 |
2012-06-14 | 502 | 502 | 497 | 499 | 3,900 | 499 |
2012-06-13 | 500 | 502 | 500 | 502 | 3,800 | 502 |
2012-06-12 | 496 | 500 | 496 | 500 | 2,400 | 500 |
2012-06-11 | 495 | 499 | 495 | 496 | 3,600 | 496 |
2012-06-08 | 490 | 495 | 490 | 495 | 5,100 | 495 |
2012-06-07 | 486 | 494 | 483 | 494 | 2,700 | 494 |
2012-06-06 | 480 | 486 | 480 | 486 | 2,300 | 486 |
2012-06-05 | 481 | 481 | 480 | 481 | 900 | 481 |
2012-06-04 | 481 | 483 | 480 | 481 | 1,700 | 481 |
2012-06-01 | 485 | 485 | 481 | 481 | 1,500 | 481 |
2012-05-31 | 480 | 491 | 480 | 486 | 1,800 | 486 |
2012-05-30 | 491 | 495 | 489 | 495 | 2,600 | 495 |
2012-05-29 | 482 | 484 | 481 | 483 | 900 | 483 |
2012-05-28 | 489 | 492 | 485 | 485 | 15,200 | 485 |
2012-05-25 | 475 | 491 | 475 | 489 | 6,800 | 489 |
2012-05-24 | 473 | 476 | 473 | 474 | 3,900 | 474 |
2012-05-23 | 475 | 475 | 472 | 472 | 4,200 | 472 |
2012-05-22 | 471 | 475 | 470 | 475 | 2,200 | 475 |
2012-05-21 | 470 | 470 | 468 | 470 | 2,400 | 470 |
2012-05-18 | 473 | 473 | 468 | 470 | 4,200 | 470 |
2012-05-17 | 474 | 474 | 470 | 473 | 2,200 | 473 |
2012-05-16 | 474 | 479 | 474 | 477 | 2,300 | 477 |
2012-05-15 | 480 | 480 | 475 | 478 | 3,200 | 478 |
2012-05-14 | 483 | 484 | 476 | 480 | 4,100 | 480 |
2012-05-11 | 491 | 492 | 485 | 485 | 4,000 | 485 |
2012-05-10 | 498 | 499 | 492 | 492 | 5,500 | 492 |
2012-05-09 | 505 | 506 | 498 | 498 | 8,000 | 498 |
2012-05-08 | 508 | 508 | 505 | 505 | 3,000 | 505 |
2012-05-07 | 512 | 512 | 501 | 508 | 5,100 | 508 |
2012-05-02 | 518 | 518 | 512 | 513 | 2,100 | 513 |
2012-05-01 | 524 | 524 | 520 | 520 | 2,300 | 520 |
2012-04-27 | 525 | 527 | 521 | 524 | 20,000 | 524 |
2012-04-26 | 519 | 526 | 517 | 525 | 10,700 | 525 |
2012-04-25 | 507 | 517 | 506 | 517 | 9,000 | 517 |
2012-04-24 | 500 | 508 | 499 | 508 | 5,100 | 508 |
2012-04-23 | 505 | 506 | 501 | 502 | 5,500 | 502 |
2012-04-20 | 504 | 506 | 502 | 505 | 2,800 | 505 |
2012-04-19 | 497 | 502 | 497 | 500 | 2,700 | 500 |
2012-04-18 | 498 | 507 | 497 | 497 | 5,400 | 497 |
2012-04-17 | 494 | 498 | 493 | 495 | 2,700 | 495 |
2012-04-16 | 499 | 499 | 496 | 497 | 2,400 | 497 |
2012-04-13 | 499 | 499 | 494 | 498 | 5,100 | 498 |
2012-04-12 | 500 | 501 | 493 | 499 | 5,700 | 499 |
2012-04-11 | 497 | 514 | 495 | 506 | 19,100 | 506 |
2012-04-10 | 497 | 497 | 495 | 497 | 2,900 | 497 |
2012-04-09 | 495 | 495 | 490 | 494 | 2,200 | 494 |
2012-04-06 | 495 | 495 | 491 | 495 | 2,600 | 495 |
2012-04-05 | 490 | 497 | 490 | 497 | 2,700 | 497 |
2012-04-04 | 494 | 495 | 493 | 493 | 2,200 | 493 |
2012-04-03 | 493 | 494 | 491 | 494 | 1,700 | 494 |
2012-04-02 | 495 | 496 | 491 | 493 | 3,400 | 493 |
2012-03-30 | 493 | 495 | 488 | 489 | 2,700 | 489 |
2012-03-29 | 492 | 495 | 490 | 493 | 3,400 | 493 |
2012-03-28 | 488 | 493 | 487 | 491 | 2,600 | 491 |
2012-03-27 | 490 | 498 | 483 | 498 | 25,100 | 498 |
2012-03-26 | 494 | 498 | 490 | 490 | 22,600 | 490 |
2012-03-23 | 485 | 492 | 485 | 490 | 4,700 | 490 |
2012-03-22 | 484 | 488 | 483 | 488 | 2,800 | 488 |
2012-03-21 | 484 | 487 | 483 | 483 | 4,800 | 483 |
2012-03-19 | 488 | 488 | 485 | 485 | 1,700 | 485 |
2012-03-16 | 490 | 490 | 485 | 485 | 4,300 | 485 |
2012-03-15 | 487 | 489 | 487 | 487 | 3,500 | 487 |
2012-03-14 | 489 | 490 | 488 | 488 | 5,300 | 488 |
2012-03-13 | 492 | 493 | 490 | 490 | 4,400 | 490 |
2012-03-12 | 493 | 494 | 492 | 492 | 4,300 | 492 |
2012-03-09 | 493 | 493 | 489 | 492 | 8,300 | 492 |
2012-03-08 | 493 | 495 | 491 | 491 | 3,200 | 491 |
2012-03-07 | 486 | 493 | 486 | 493 | 3,100 | 493 |
2012-03-06 | 490 | 492 | 490 | 490 | 1,300 | 490 |
2012-03-05 | 488 | 495 | 487 | 495 | 6,300 | 495 |
2012-03-02 | 495 | 495 | 485 | 489 | 5,800 | 489 |
2012-03-01 | 494 | 495 | 490 | 492 | 7,200 | 492 |
2012-02-29 | 497 | 497 | 493 | 495 | 7,700 | 495 |
2012-02-28 | 498 | 498 | 490 | 498 | 20,000 | 498 |
2012-02-27 | 489 | 494 | 489 | 490 | 110,800 | 490 |
2012-02-24 | 499 | 500 | 489 | 489 | 101,500 | 489 |
2012-02-23 | 500 | 500 | 498 | 498 | 20,000 | 498 |
2012-02-22 | 499 | 500 | 497 | 500 | 23,000 | 500 |
2012-02-21 | 496 | 498 | 494 | 497 | 6,400 | 497 |
2012-02-20 | 493 | 496 | 492 | 496 | 6,600 | 496 |
2012-02-17 | 498 | 498 | 492 | 493 | 6,700 | 493 |
2012-02-16 | 491 | 497 | 491 | 495 | 5,200 | 495 |
2012-02-15 | 490 | 493 | 489 | 493 | 8,700 | 493 |
2012-02-14 | 498 | 498 | 485 | 489 | 57,600 | 489 |
2012-02-13 | 496 | 498 | 495 | 498 | 4,100 | 498 |
2012-02-10 | 496 | 497 | 495 | 496 | 2,100 | 496 |
2012-02-09 | 493 | 496 | 490 | 495 | 3,400 | 495 |
2012-02-08 | 490 | 494 | 490 | 494 | 2,400 | 494 |
2012-02-07 | 495 | 497 | 490 | 490 | 7,200 | 490 |
2012-02-06 | 496 | 498 | 496 | 497 | 7,800 | 497 |
2012-02-03 | 498 | 498 | 496 | 496 | 1,300 | 496 |
2012-02-02 | 498 | 499 | 497 | 498 | 2,200 | 498 |
2012-02-01 | 499 | 499 | 498 | 499 | 6,800 | 499 |
2012-01-31 | 496 | 499 | 496 | 499 | 1,900 | 499 |
2012-01-30 | 500 | 500 | 496 | 496 | 5,700 | 496 |
2012-01-27 | 491 | 493 | 491 | 492 | 16,300 | 492 |
2012-01-26 | 484 | 491 | 484 | 491 | 11,600 | 491 |
2012-01-25 | 481 | 482 | 481 | 482 | 3,700 | 482 |
2012-01-24 | 480 | 481 | 479 | 480 | 1,600 | 480 |
2012-01-23 | 477 | 479 | 477 | 478 | 1,500 | 478 |
2012-01-20 | 480 | 480 | 476 | 478 | 4,600 | 478 |
2012-01-19 | 480 | 481 | 475 | 481 | 3,100 | 481 |
2012-01-18 | 479 | 482 | 478 | 482 | 1,800 | 482 |
2012-01-17 | 473 | 480 | 473 | 478 | 5,100 | 478 |
2012-01-16 | 474 | 474 | 471 | 472 | 1,500 | 472 |
2012-01-13 | 467 | 471 | 467 | 471 | 2,900 | 471 |
2012-01-12 | 470 | 470 | 466 | 467 | 1,400 | 467 |
2012-01-11 | 472 | 473 | 471 | 472 | 7,100 | 472 |
2012-01-10 | 470 | 473 | 470 | 471 | 2,600 | 471 |
2012-01-06 | 472 | 472 | 468 | 470 | 2,300 | 470 |
2012-01-05 | 466 | 472 | 465 | 472 | 7,700 | 472 |
2012-01-04 | 461 | 472 | 461 | 472 | 3,300 | 472 |
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