7601 (株)ポプラ の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 556 | 559 | 549 | 555 | 17,900 | 555 |
2014-12-29 | 555 | 557 | 553 | 556 | 20,600 | 556 |
2014-12-26 | 551 | 558 | 551 | 555 | 12,500 | 555 |
2014-12-25 | 551 | 554 | 547 | 551 | 16,000 | 551 |
2014-12-24 | 557 | 558 | 553 | 553 | 11,700 | 553 |
2014-12-22 | 560 | 560 | 554 | 558 | 8,700 | 558 |
2014-12-19 | 556 | 560 | 554 | 560 | 13,100 | 560 |
2014-12-18 | 553 | 553 | 547 | 551 | 5,600 | 551 |
2014-12-17 | 550 | 554 | 545 | 546 | 9,700 | 546 |
2014-12-16 | 554 | 557 | 547 | 548 | 16,700 | 548 |
2014-12-15 | 547 | 560 | 547 | 554 | 10,800 | 554 |
2014-12-12 | 550 | 554 | 547 | 547 | 20,600 | 547 |
2014-12-11 | 553 | 567 | 545 | 550 | 23,000 | 550 |
2014-12-10 | 557 | 568 | 552 | 556 | 38,600 | 556 |
2014-12-09 | 571 | 579 | 556 | 558 | 113,800 | 558 |
2014-12-08 | 557 | 657 | 556 | 583 | 687,100 | 583 |
2014-12-05 | 555 | 558 | 550 | 557 | 6,300 | 557 |
2014-12-04 | 558 | 558 | 556 | 558 | 2,900 | 558 |
2014-12-03 | 560 | 560 | 549 | 557 | 4,900 | 557 |
2014-12-02 | 557 | 557 | 553 | 557 | 4,100 | 557 |
2014-12-01 | 552 | 558 | 548 | 548 | 4,700 | 548 |
2014-11-28 | 557 | 557 | 544 | 547 | 3,700 | 547 |
2014-11-27 | 558 | 560 | 551 | 551 | 18,800 | 551 |
2014-11-26 | 557 | 563 | 557 | 562 | 15,500 | 562 |
2014-11-25 | 550 | 558 | 550 | 558 | 12,500 | 558 |
2014-11-21 | 544 | 551 | 542 | 550 | 6,700 | 550 |
2014-11-20 | 542 | 546 | 542 | 544 | 5,200 | 544 |
2014-11-19 | 549 | 549 | 540 | 546 | 5,100 | 546 |
2014-11-18 | 545 | 549 | 529 | 549 | 12,300 | 549 |
2014-11-17 | 549 | 549 | 545 | 545 | 4,700 | 545 |
2014-11-14 | 549 | 549 | 543 | 549 | 9,300 | 549 |
2014-11-13 | 545 | 545 | 540 | 544 | 6,400 | 544 |
2014-11-12 | 545 | 549 | 545 | 546 | 8,700 | 546 |
2014-11-11 | 552 | 554 | 550 | 553 | 14,500 | 553 |
2014-11-10 | 540 | 553 | 540 | 552 | 16,200 | 552 |
2014-11-07 | 540 | 541 | 534 | 539 | 7,400 | 539 |
2014-11-06 | 539 | 541 | 536 | 539 | 7,800 | 539 |
2014-11-05 | 534 | 538 | 530 | 537 | 10,800 | 537 |
2014-11-04 | 543 | 545 | 529 | 529 | 14,800 | 529 |
2014-10-31 | 528 | 538 | 526 | 538 | 11,500 | 538 |
2014-10-30 | 538 | 540 | 521 | 521 | 14,700 | 521 |
2014-10-29 | 534 | 536 | 531 | 536 | 6,400 | 536 |
2014-10-28 | 530 | 532 | 528 | 530 | 2,900 | 530 |
2014-10-27 | 530 | 534 | 526 | 531 | 23,700 | 531 |
2014-10-24 | 533 | 533 | 528 | 530 | 5,400 | 530 |
2014-10-23 | 526 | 526 | 525 | 525 | 4,500 | 525 |
2014-10-22 | 522 | 526 | 522 | 526 | 4,800 | 526 |
2014-10-21 | 524 | 525 | 519 | 519 | 4,800 | 519 |
2014-10-20 | 518 | 525 | 516 | 518 | 9,000 | 518 |
2014-10-17 | 525 | 527 | 516 | 516 | 10,200 | 516 |
2014-10-16 | 525 | 530 | 522 | 522 | 8,400 | 522 |
2014-10-15 | 526 | 534 | 525 | 525 | 6,000 | 525 |
2014-10-14 | 531 | 535 | 525 | 525 | 13,200 | 525 |
2014-10-10 | 530 | 535 | 524 | 524 | 21,300 | 524 |
2014-10-09 | 552 | 554 | 535 | 536 | 25,000 | 536 |
2014-10-08 | 551 | 556 | 550 | 552 | 17,600 | 552 |
2014-10-07 | 557 | 569 | 557 | 560 | 28,700 | 560 |
2014-10-06 | 567 | 567 | 556 | 558 | 24,300 | 558 |
2014-10-03 | 570 | 580 | 561 | 561 | 104,600 | 561 |
2014-10-02 | 631 | 636 | 570 | 588 | 604,000 | 588 |
2014-10-01 | 551 | 551 | 545 | 551 | 4,400 | 551 |
2014-09-30 | 548 | 553 | 543 | 551 | 6,900 | 551 |
2014-09-29 | 552 | 553 | 547 | 550 | 14,300 | 550 |
2014-09-26 | 545 | 553 | 545 | 552 | 6,200 | 552 |
2014-09-25 | 546 | 549 | 542 | 549 | 8,100 | 549 |
2014-09-24 | 543 | 546 | 537 | 546 | 7,100 | 546 |
2014-09-22 | 552 | 552 | 537 | 543 | 8,400 | 543 |
2014-09-19 | 546 | 550 | 545 | 547 | 7,300 | 547 |
2014-09-18 | 543 | 546 | 543 | 546 | 9,700 | 546 |
2014-09-17 | 548 | 548 | 540 | 542 | 8,800 | 542 |
2014-09-16 | 542 | 544 | 542 | 542 | 3,500 | 542 |
2014-09-12 | 546 | 546 | 542 | 542 | 12,100 | 542 |
2014-09-11 | 544 | 546 | 543 | 543 | 6,200 | 543 |
2014-09-10 | 541 | 545 | 541 | 543 | 4,000 | 543 |
2014-09-09 | 550 | 550 | 540 | 540 | 7,500 | 540 |
2014-09-08 | 547 | 550 | 540 | 542 | 11,400 | 542 |
2014-09-05 | 542 | 548 | 542 | 547 | 11,800 | 547 |
2014-09-04 | 533 | 541 | 533 | 538 | 13,900 | 538 |
2014-09-03 | 524 | 529 | 524 | 527 | 10,700 | 527 |
2014-09-02 | 529 | 532 | 522 | 524 | 18,400 | 524 |
2014-09-01 | 536 | 536 | 525 | 526 | 11,300 | 526 |
2014-08-29 | 554 | 555 | 535 | 535 | 14,900 | 535 |
2014-08-28 | 541 | 544 | 538 | 544 | 12,100 | 544 |
2014-08-27 | 554 | 554 | 544 | 544 | 51,200 | 544 |
2014-08-26 | 554 | 563 | 553 | 563 | 67,300 | 563 |
2014-08-25 | 554 | 557 | 554 | 555 | 18,500 | 555 |
2014-08-22 | 556 | 559 | 556 | 557 | 7,800 | 557 |
2014-08-21 | 555 | 557 | 555 | 556 | 8,800 | 556 |
2014-08-20 | 555 | 556 | 555 | 555 | 7,500 | 555 |
2014-08-19 | 559 | 559 | 555 | 556 | 9,500 | 556 |
2014-08-18 | 558 | 561 | 556 | 557 | 7,600 | 557 |
2014-08-15 | 560 | 562 | 558 | 558 | 8,700 | 558 |
2014-08-14 | 566 | 567 | 560 | 560 | 7,800 | 560 |
2014-08-13 | 572 | 572 | 566 | 566 | 11,000 | 566 |
2014-08-12 | 573 | 573 | 571 | 572 | 2,900 | 572 |
2014-08-11 | 572 | 572 | 569 | 571 | 3,200 | 571 |
2014-08-08 | 566 | 571 | 566 | 568 | 6,300 | 568 |
2014-08-07 | 567 | 571 | 567 | 570 | 3,000 | 570 |
2014-08-06 | 570 | 571 | 567 | 567 | 3,900 | 567 |
2014-08-05 | 571 | 572 | 570 | 570 | 2,800 | 570 |
2014-08-04 | 573 | 573 | 569 | 571 | 4,200 | 571 |
2014-08-01 | 569 | 577 | 568 | 571 | 3,700 | 571 |
2014-07-31 | 578 | 580 | 576 | 576 | 4,000 | 576 |
2014-07-30 | 574 | 577 | 573 | 577 | 5,400 | 577 |
2014-07-29 | 579 | 579 | 573 | 575 | 16,000 | 575 |
2014-07-28 | 573 | 575 | 573 | 575 | 12,400 | 575 |
2014-07-25 | 569 | 573 | 569 | 573 | 5,600 | 573 |
2014-07-24 | 569 | 569 | 567 | 567 | 4,400 | 567 |
2014-07-23 | 566 | 568 | 566 | 568 | 3,800 | 568 |
2014-07-22 | 568 | 568 | 566 | 567 | 2,900 | 567 |
2014-07-18 | 560 | 566 | 560 | 564 | 3,200 | 564 |
2014-07-17 | 566 | 566 | 564 | 565 | 3,300 | 565 |
2014-07-16 | 567 | 567 | 562 | 564 | 5,400 | 564 |
2014-07-15 | 561 | 566 | 561 | 566 | 2,400 | 566 |
2014-07-14 | 558 | 560 | 558 | 560 | 4,100 | 560 |
2014-07-11 | 565 | 565 | 559 | 563 | 4,800 | 563 |
2014-07-10 | 565 | 567 | 565 | 565 | 3,900 | 565 |
2014-07-09 | 565 | 567 | 564 | 565 | 3,100 | 565 |
2014-07-08 | 559 | 567 | 559 | 564 | 6,000 | 564 |
2014-07-07 | 562 | 563 | 556 | 563 | 9,000 | 563 |
2014-07-04 | 564 | 564 | 556 | 562 | 6,700 | 562 |
2014-07-03 | 569 | 569 | 561 | 564 | 6,700 | 564 |
2014-07-02 | 568 | 570 | 567 | 569 | 3,900 | 569 |
2014-07-01 | 569 | 569 | 566 | 568 | 5,100 | 568 |
2014-06-30 | 567 | 568 | 564 | 568 | 4,000 | 568 |
2014-06-27 | 567 | 568 | 560 | 568 | 18,800 | 568 |
2014-06-26 | 568 | 570 | 568 | 570 | 6,700 | 570 |
2014-06-25 | 569 | 570 | 567 | 568 | 9,200 | 568 |
2014-06-24 | 567 | 569 | 566 | 569 | 5,500 | 569 |
2014-06-23 | 568 | 568 | 565 | 567 | 4,900 | 567 |
2014-06-20 | 565 | 568 | 562 | 566 | 11,000 | 566 |
2014-06-19 | 560 | 562 | 559 | 560 | 8,500 | 560 |
2014-06-18 | 553 | 558 | 553 | 558 | 13,200 | 558 |
2014-06-17 | 549 | 550 | 547 | 550 | 7,800 | 550 |
2014-06-16 | 544 | 548 | 544 | 547 | 12,200 | 547 |
2014-06-13 | 543 | 545 | 540 | 544 | 11,800 | 544 |
2014-06-12 | 541 | 543 | 541 | 541 | 1,600 | 541 |
2014-06-11 | 544 | 544 | 541 | 541 | 5,400 | 541 |
2014-06-10 | 543 | 544 | 541 | 544 | 3,300 | 544 |
2014-06-09 | 544 | 544 | 541 | 543 | 2,400 | 543 |
2014-06-06 | 544 | 545 | 542 | 544 | 3,100 | 544 |
2014-06-05 | 544 | 544 | 542 | 543 | 1,800 | 543 |
2014-06-04 | 541 | 544 | 541 | 544 | 5,300 | 544 |
2014-06-03 | 541 | 543 | 540 | 541 | 6,100 | 541 |
2014-06-02 | 545 | 545 | 540 | 545 | 5,500 | 545 |
2014-05-30 | 539 | 545 | 539 | 545 | 4,400 | 545 |
2014-05-29 | 543 | 543 | 537 | 539 | 1,800 | 539 |
2014-05-28 | 531 | 541 | 531 | 541 | 4,800 | 541 |
2014-05-27 | 542 | 542 | 536 | 537 | 12,800 | 537 |
2014-05-26 | 535 | 545 | 531 | 545 | 8,900 | 545 |
2014-05-23 | 526 | 532 | 524 | 532 | 6,700 | 532 |
2014-05-22 | 519 | 522 | 519 | 522 | 3,200 | 522 |
2014-05-21 | 523 | 523 | 516 | 516 | 1,900 | 516 |
2014-05-20 | 524 | 524 | 518 | 518 | 2,500 | 518 |
2014-05-19 | 519 | 525 | 519 | 520 | 3,800 | 520 |
2014-05-16 | 525 | 525 | 519 | 519 | 6,500 | 519 |
2014-05-15 | 530 | 530 | 527 | 528 | 1,100 | 528 |
2014-05-14 | 531 | 533 | 526 | 527 | 5,900 | 527 |
2014-05-13 | 531 | 532 | 530 | 531 | 2,600 | 531 |
2014-05-12 | 530 | 533 | 530 | 530 | 2,600 | 530 |
2014-05-09 | 532 | 533 | 530 | 530 | 3,200 | 530 |
2014-05-08 | 532 | 533 | 530 | 531 | 3,200 | 531 |
2014-05-07 | 537 | 540 | 534 | 534 | 5,900 | 534 |
2014-05-02 | 545 | 545 | 540 | 542 | 2,200 | 542 |
2014-05-01 | 545 | 545 | 542 | 544 | 3,200 | 544 |
2014-04-30 | 544 | 544 | 538 | 541 | 13,500 | 541 |
2014-04-28 | 540 | 544 | 540 | 543 | 7,400 | 543 |
2014-04-25 | 540 | 544 | 540 | 540 | 8,800 | 540 |
2014-04-24 | 543 | 543 | 538 | 539 | 2,100 | 539 |
2014-04-23 | 534 | 542 | 534 | 540 | 5,700 | 540 |
2014-04-22 | 543 | 543 | 533 | 533 | 2,600 | 533 |
2014-04-21 | 545 | 545 | 534 | 535 | 3,300 | 535 |
2014-04-18 | 545 | 545 | 543 | 543 | 3,500 | 543 |
2014-04-17 | 545 | 545 | 543 | 545 | 3,800 | 545 |
2014-04-16 | 545 | 545 | 541 | 545 | 5,900 | 545 |
2014-04-15 | 543 | 544 | 540 | 543 | 5,500 | 543 |
2014-04-14 | 530 | 542 | 530 | 540 | 4,700 | 540 |
2014-04-11 | 531 | 545 | 531 | 544 | 10,500 | 544 |
2014-04-10 | 541 | 545 | 540 | 540 | 12,600 | 540 |
2014-04-09 | 534 | 543 | 534 | 541 | 8,900 | 541 |
2014-04-08 | 544 | 544 | 535 | 542 | 11,900 | 542 |
2014-04-07 | 536 | 542 | 534 | 542 | 4,400 | 542 |
2014-04-04 | 538 | 542 | 536 | 542 | 8,900 | 542 |
2014-04-03 | 536 | 539 | 526 | 539 | 8,300 | 539 |
2014-04-02 | 537 | 538 | 533 | 537 | 8,000 | 537 |
2014-04-01 | 532 | 538 | 530 | 537 | 8,900 | 537 |
2014-03-31 | 525 | 536 | 521 | 534 | 11,500 | 534 |
2014-03-28 | 516 | 529 | 510 | 528 | 13,500 | 528 |
2014-03-27 | 522 | 525 | 515 | 515 | 22,700 | 515 |
2014-03-26 | 523 | 523 | 521 | 522 | 7,700 | 522 |
2014-03-25 | 523 | 523 | 518 | 521 | 12,100 | 521 |
2014-03-24 | 516 | 521 | 516 | 519 | 5,100 | 519 |
2014-03-20 | 517 | 517 | 516 | 516 | 4,600 | 516 |
2014-03-19 | 519 | 520 | 515 | 515 | 4,300 | 515 |
2014-03-18 | 511 | 521 | 511 | 519 | 4,600 | 519 |
2014-03-17 | 520 | 521 | 505 | 508 | 15,100 | 508 |
2014-03-14 | 522 | 523 | 520 | 520 | 18,100 | 520 |
2014-03-13 | 526 | 526 | 522 | 523 | 5,000 | 523 |
2014-03-12 | 522 | 524 | 520 | 520 | 6,300 | 520 |
2014-03-11 | 526 | 526 | 522 | 525 | 3,400 | 525 |
2014-03-10 | 524 | 526 | 523 | 523 | 6,300 | 523 |
2014-03-07 | 525 | 525 | 521 | 524 | 3,300 | 524 |
2014-03-06 | 525 | 525 | 521 | 522 | 2,700 | 522 |
2014-03-05 | 522 | 525 | 522 | 522 | 4,600 | 522 |
2014-03-04 | 522 | 524 | 520 | 524 | 3,900 | 524 |
2014-03-03 | 525 | 525 | 520 | 521 | 7,200 | 521 |
2014-02-28 | 525 | 525 | 521 | 522 | 6,100 | 522 |
2014-02-27 | 530 | 530 | 526 | 526 | 16,500 | 526 |
2014-02-26 | 539 | 539 | 521 | 532 | 49,200 | 532 |
2014-02-25 | 543 | 545 | 541 | 541 | 71,100 | 541 |
2014-02-24 | 543 | 545 | 540 | 542 | 18,900 | 542 |
2014-02-21 | 542 | 544 | 541 | 543 | 15,800 | 543 |
2014-02-20 | 538 | 541 | 536 | 541 | 11,500 | 541 |
2014-02-19 | 535 | 539 | 533 | 538 | 8,300 | 538 |
2014-02-18 | 537 | 537 | 531 | 535 | 13,100 | 535 |
2014-02-17 | 539 | 540 | 530 | 535 | 13,200 | 535 |
2014-02-14 | 541 | 541 | 538 | 539 | 7,900 | 539 |
2014-02-13 | 537 | 540 | 535 | 540 | 8,600 | 540 |
2014-02-12 | 537 | 538 | 535 | 537 | 9,300 | 537 |
2014-02-10 | 532 | 537 | 530 | 537 | 8,900 | 537 |
2014-02-07 | 521 | 530 | 521 | 528 | 5,900 | 528 |
2014-02-06 | 525 | 525 | 520 | 520 | 9,800 | 520 |
2014-02-05 | 523 | 525 | 520 | 523 | 10,200 | 523 |
2014-02-04 | 526 | 526 | 520 | 520 | 16,500 | 520 |
2014-02-03 | 530 | 531 | 528 | 531 | 5,500 | 531 |
2014-01-31 | 534 | 535 | 527 | 530 | 11,700 | 530 |
2014-01-30 | 531 | 533 | 530 | 531 | 8,000 | 531 |
2014-01-29 | 532 | 535 | 531 | 531 | 8,300 | 531 |
2014-01-28 | 534 | 537 | 531 | 531 | 7,700 | 531 |
2014-01-27 | 535 | 535 | 531 | 532 | 19,800 | 532 |
2014-01-24 | 538 | 542 | 535 | 535 | 18,500 | 535 |
2014-01-23 | 540 | 541 | 538 | 538 | 10,400 | 538 |
2014-01-22 | 539 | 540 | 536 | 538 | 8,100 | 538 |
2014-01-21 | 539 | 542 | 538 | 538 | 9,200 | 538 |
2014-01-20 | 540 | 540 | 537 | 538 | 10,000 | 538 |
2014-01-17 | 539 | 539 | 536 | 538 | 8,100 | 538 |
2014-01-16 | 539 | 539 | 535 | 538 | 8,800 | 538 |
2014-01-15 | 535 | 539 | 532 | 536 | 12,800 | 536 |
2014-01-14 | 532 | 539 | 530 | 532 | 27,100 | 532 |
2014-01-10 | 533 | 537 | 520 | 532 | 52,700 | 532 |
2014-01-09 | 533 | 533 | 530 | 533 | 13,400 | 533 |
2014-01-08 | 531 | 533 | 530 | 533 | 7,400 | 533 |
2014-01-07 | 530 | 532 | 529 | 531 | 11,500 | 531 |
2014-01-06 | 535 | 536 | 530 | 531 | 16,200 | 531 |
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