7601 (株)ポプラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 535 | 535 | 527 | 529 | 8,400 | 529 |
| 2015-12-29 | 533 | 534 | 532 | 534 | 10,400 | 534 |
| 2015-12-28 | 524 | 529 | 524 | 529 | 14,200 | 529 |
| 2015-12-25 | 522 | 524 | 520 | 524 | 14,000 | 524 |
| 2015-12-24 | 523 | 529 | 522 | 523 | 10,500 | 523 |
| 2015-12-22 | 527 | 529 | 522 | 522 | 5,600 | 522 |
| 2015-12-21 | 528 | 529 | 527 | 527 | 6,300 | 527 |
| 2015-12-18 | 530 | 530 | 526 | 528 | 6,300 | 528 |
| 2015-12-17 | 532 | 533 | 521 | 531 | 11,600 | 531 |
| 2015-12-16 | 533 | 537 | 530 | 531 | 14,600 | 531 |
| 2015-12-15 | 531 | 531 | 529 | 531 | 15,300 | 531 |
| 2015-12-14 | 525 | 530 | 520 | 528 | 18,100 | 528 |
| 2015-12-11 | 520 | 527 | 520 | 527 | 12,400 | 527 |
| 2015-12-10 | 527 | 529 | 524 | 524 | 8,600 | 524 |
| 2015-12-09 | 525 | 531 | 525 | 527 | 5,800 | 527 |
| 2015-12-08 | 531 | 533 | 528 | 529 | 7,900 | 529 |
| 2015-12-07 | 535 | 537 | 532 | 532 | 4,100 | 532 |
| 2015-12-04 | 535 | 540 | 525 | 531 | 13,300 | 531 |
| 2015-12-03 | 539 | 545 | 539 | 543 | 5,600 | 543 |
| 2015-12-02 | 545 | 545 | 539 | 541 | 4,000 | 541 |
| 2015-12-01 | 543 | 545 | 539 | 545 | 3,400 | 545 |
| 2015-11-30 | 536 | 543 | 536 | 543 | 4,900 | 543 |
| 2015-11-27 | 542 | 542 | 538 | 541 | 16,500 | 541 |
| 2015-11-26 | 541 | 544 | 537 | 543 | 19,000 | 543 |
| 2015-11-25 | 540 | 543 | 535 | 542 | 12,700 | 542 |
| 2015-11-24 | 537 | 540 | 537 | 540 | 9,600 | 540 |
| 2015-11-20 | 537 | 538 | 536 | 537 | 3,100 | 537 |
| 2015-11-19 | 533 | 537 | 533 | 537 | 5,000 | 537 |
| 2015-11-18 | 537 | 537 | 533 | 533 | 3,400 | 533 |
| 2015-11-17 | 530 | 533 | 530 | 533 | 3,600 | 533 |
| 2015-11-16 | 525 | 531 | 525 | 530 | 7,400 | 530 |
| 2015-11-13 | 537 | 537 | 532 | 537 | 4,300 | 537 |
| 2015-11-12 | 536 | 537 | 532 | 537 | 3,600 | 537 |
| 2015-11-11 | 535 | 536 | 534 | 535 | 4,700 | 535 |
| 2015-11-10 | 530 | 535 | 530 | 533 | 6,200 | 533 |
| 2015-11-09 | 526 | 530 | 526 | 530 | 5,000 | 530 |
| 2015-11-06 | 523 | 526 | 523 | 525 | 3,800 | 525 |
| 2015-11-05 | 526 | 527 | 523 | 523 | 7,200 | 523 |
| 2015-11-04 | 529 | 529 | 524 | 525 | 6,000 | 525 |
| 2015-11-02 | 533 | 533 | 526 | 526 | 4,500 | 526 |
| 2015-10-30 | 535 | 536 | 533 | 533 | 3,400 | 533 |
| 2015-10-29 | 537 | 537 | 532 | 532 | 4,600 | 532 |
| 2015-10-28 | 539 | 539 | 534 | 537 | 8,700 | 537 |
| 2015-10-27 | 533 | 536 | 533 | 535 | 9,400 | 535 |
| 2015-10-26 | 528 | 533 | 528 | 533 | 8,000 | 533 |
| 2015-10-23 | 531 | 531 | 527 | 528 | 4,400 | 528 |
| 2015-10-22 | 529 | 529 | 522 | 522 | 4,200 | 522 |
| 2015-10-21 | 520 | 528 | 520 | 528 | 4,800 | 528 |
| 2015-10-20 | 523 | 523 | 521 | 522 | 3,000 | 522 |
| 2015-10-19 | 528 | 528 | 522 | 523 | 2,600 | 523 |
| 2015-10-16 | 530 | 540 | 509 | 531 | 27,500 | 531 |
| 2015-10-15 | 527 | 531 | 526 | 529 | 4,400 | 529 |
| 2015-10-14 | 529 | 529 | 526 | 527 | 6,300 | 527 |
| 2015-10-13 | 536 | 538 | 530 | 532 | 7,800 | 532 |
| 2015-10-09 | 538 | 542 | 535 | 536 | 13,600 | 536 |
| 2015-10-08 | 540 | 542 | 533 | 540 | 11,400 | 540 |
| 2015-10-07 | 537 | 540 | 533 | 540 | 2,800 | 540 |
| 2015-10-06 | 536 | 540 | 533 | 537 | 6,900 | 537 |
| 2015-10-05 | 541 | 542 | 529 | 535 | 11,700 | 535 |
| 2015-10-02 | 536 | 541 | 522 | 541 | 21,500 | 541 |
| 2015-10-01 | 517 | 546 | 511 | 540 | 94,800 | 540 |
| 2015-09-30 | 509 | 513 | 507 | 511 | 4,500 | 511 |
| 2015-09-29 | 514 | 514 | 507 | 507 | 13,500 | 507 |
| 2015-09-28 | 517 | 517 | 515 | 517 | 11,300 | 517 |
| 2015-09-25 | 509 | 517 | 509 | 517 | 11,800 | 517 |
| 2015-09-24 | 512 | 513 | 508 | 510 | 11,300 | 510 |
| 2015-09-18 | 525 | 548 | 506 | 514 | 77,300 | 514 |
| 2015-09-17 | 523 | 526 | 523 | 525 | 3,800 | 525 |
| 2015-09-16 | 526 | 526 | 519 | 522 | 7,800 | 522 |
| 2015-09-15 | 529 | 529 | 520 | 520 | 7,900 | 520 |
| 2015-09-14 | 516 | 518 | 516 | 517 | 3,000 | 517 |
| 2015-09-11 | 524 | 524 | 516 | 516 | 10,200 | 516 |
| 2015-09-10 | 512 | 514 | 512 | 514 | 3,100 | 514 |
| 2015-09-09 | 507 | 512 | 507 | 512 | 5,100 | 512 |
| 2015-09-08 | 514 | 514 | 504 | 505 | 5,500 | 505 |
| 2015-09-07 | 505 | 517 | 503 | 508 | 8,100 | 508 |
| 2015-09-04 | 522 | 522 | 502 | 514 | 10,700 | 514 |
| 2015-09-03 | 520 | 521 | 517 | 519 | 5,200 | 519 |
| 2015-09-02 | 516 | 522 | 515 | 516 | 12,500 | 516 |
| 2015-09-01 | 529 | 530 | 521 | 523 | 16,400 | 523 |
| 2015-08-31 | 520 | 530 | 520 | 526 | 16,100 | 526 |
| 2015-08-28 | 527 | 529 | 522 | 529 | 23,500 | 529 |
| 2015-08-27 | 521 | 524 | 517 | 517 | 65,700 | 517 |
| 2015-08-26 | 521 | 528 | 518 | 519 | 151,700 | 519 |
| 2015-08-25 | 504 | 530 | 502 | 521 | 33,700 | 521 |
| 2015-08-24 | 530 | 531 | 518 | 519 | 30,800 | 519 |
| 2015-08-21 | 541 | 544 | 533 | 536 | 22,500 | 536 |
| 2015-08-20 | 543 | 546 | 542 | 543 | 16,500 | 543 |
| 2015-08-19 | 546 | 547 | 544 | 544 | 17,200 | 544 |
| 2015-08-18 | 546 | 548 | 546 | 548 | 5,100 | 548 |
| 2015-08-17 | 549 | 549 | 546 | 547 | 11,200 | 547 |
| 2015-08-14 | 546 | 548 | 545 | 548 | 23,200 | 548 |
| 2015-08-13 | 547 | 549 | 546 | 546 | 9,800 | 546 |
| 2015-08-12 | 548 | 549 | 547 | 547 | 8,500 | 547 |
| 2015-08-11 | 548 | 550 | 548 | 548 | 7,200 | 548 |
| 2015-08-10 | 548 | 549 | 548 | 548 | 6,100 | 548 |
| 2015-08-07 | 549 | 549 | 547 | 547 | 8,300 | 547 |
| 2015-08-06 | 550 | 550 | 548 | 549 | 5,800 | 549 |
| 2015-08-05 | 548 | 550 | 548 | 550 | 16,000 | 550 |
| 2015-08-04 | 548 | 548 | 547 | 548 | 9,600 | 548 |
| 2015-08-03 | 547 | 548 | 546 | 548 | 4,400 | 548 |
| 2015-07-31 | 546 | 548 | 546 | 548 | 3,400 | 548 |
| 2015-07-30 | 549 | 549 | 546 | 546 | 6,500 | 546 |
| 2015-07-29 | 548 | 549 | 545 | 548 | 4,400 | 548 |
| 2015-07-28 | 548 | 548 | 545 | 548 | 9,400 | 548 |
| 2015-07-27 | 547 | 548 | 547 | 547 | 13,400 | 547 |
| 2015-07-24 | 548 | 548 | 546 | 547 | 4,100 | 547 |
| 2015-07-23 | 545 | 547 | 544 | 547 | 4,400 | 547 |
| 2015-07-22 | 545 | 545 | 544 | 544 | 3,200 | 544 |
| 2015-07-21 | 545 | 545 | 543 | 545 | 4,600 | 545 |
| 2015-07-17 | 545 | 546 | 544 | 545 | 3,300 | 545 |
| 2015-07-16 | 545 | 545 | 542 | 545 | 7,800 | 545 |
| 2015-07-15 | 545 | 546 | 542 | 546 | 8,400 | 546 |
| 2015-07-14 | 540 | 545 | 539 | 545 | 22,100 | 545 |
| 2015-07-13 | 545 | 546 | 540 | 546 | 4,600 | 546 |
| 2015-07-10 | 545 | 546 | 535 | 546 | 15,900 | 546 |
| 2015-07-09 | 526 | 548 | 520 | 546 | 34,000 | 546 |
| 2015-07-08 | 550 | 550 | 519 | 525 | 46,200 | 525 |
| 2015-07-07 | 549 | 550 | 548 | 550 | 7,600 | 550 |
| 2015-07-06 | 549 | 550 | 548 | 548 | 8,600 | 548 |
| 2015-07-03 | 550 | 550 | 549 | 549 | 6,400 | 549 |
| 2015-07-02 | 550 | 550 | 549 | 550 | 15,800 | 550 |
| 2015-07-01 | 550 | 550 | 549 | 549 | 17,900 | 549 |
| 2015-06-30 | 550 | 550 | 548 | 550 | 6,500 | 550 |
| 2015-06-29 | 548 | 550 | 548 | 550 | 18,300 | 550 |
| 2015-06-26 | 548 | 550 | 548 | 549 | 7,800 | 549 |
| 2015-06-25 | 550 | 550 | 549 | 549 | 4,900 | 549 |
| 2015-06-24 | 549 | 550 | 548 | 550 | 9,400 | 550 |
| 2015-06-23 | 550 | 550 | 548 | 550 | 4,700 | 550 |
| 2015-06-22 | 549 | 550 | 548 | 550 | 5,100 | 550 |
| 2015-06-19 | 549 | 550 | 548 | 549 | 6,100 | 549 |
| 2015-06-18 | 549 | 550 | 549 | 549 | 9,800 | 549 |
| 2015-06-17 | 550 | 550 | 549 | 549 | 4,400 | 549 |
| 2015-06-16 | 550 | 550 | 549 | 549 | 6,300 | 549 |
| 2015-06-15 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 2015-06-12 | 550 | 550 | 549 | 550 | 20,000 | 550 |
| 2015-06-11 | 550 | 550 | 548 | 550 | 10,800 | 550 |
| 2015-06-10 | 550 | 550 | 549 | 549 | 8,700 | 549 |
| 2015-06-09 | 545 | 550 | 545 | 550 | 40,200 | 550 |
| 2015-06-08 | 545 | 546 | 543 | 544 | 5,700 | 544 |
| 2015-06-05 | 547 | 547 | 545 | 545 | 3,700 | 545 |
| 2015-06-04 | 547 | 547 | 545 | 545 | 4,200 | 545 |
| 2015-06-03 | 545 | 547 | 544 | 547 | 4,100 | 547 |
| 2015-06-02 | 547 | 548 | 545 | 545 | 9,500 | 545 |
| 2015-06-01 | 548 | 549 | 547 | 547 | 5,500 | 547 |
| 2015-05-29 | 548 | 548 | 546 | 548 | 2,100 | 548 |
| 2015-05-28 | 547 | 548 | 546 | 546 | 3,800 | 546 |
| 2015-05-27 | 545 | 545 | 544 | 545 | 13,200 | 545 |
| 2015-05-26 | 544 | 547 | 544 | 546 | 11,200 | 546 |
| 2015-05-25 | 545 | 545 | 543 | 544 | 7,600 | 544 |
| 2015-05-22 | 544 | 545 | 542 | 545 | 4,900 | 545 |
| 2015-05-21 | 549 | 549 | 533 | 544 | 9,800 | 544 |
| 2015-05-20 | 541 | 550 | 539 | 548 | 11,000 | 548 |
| 2015-05-19 | 535 | 540 | 534 | 540 | 5,200 | 540 |
| 2015-05-18 | 537 | 537 | 533 | 535 | 7,500 | 535 |
| 2015-05-15 | 533 | 539 | 533 | 537 | 3,900 | 537 |
| 2015-05-14 | 532 | 535 | 532 | 533 | 6,400 | 533 |
| 2015-05-13 | 542 | 542 | 530 | 535 | 8,800 | 535 |
| 2015-05-12 | 540 | 541 | 538 | 538 | 6,200 | 538 |
| 2015-05-11 | 542 | 542 | 538 | 538 | 3,400 | 538 |
| 2015-05-08 | 540 | 541 | 537 | 538 | 9,200 | 538 |
| 2015-05-07 | 540 | 544 | 533 | 534 | 11,700 | 534 |
| 2015-05-01 | 550 | 552 | 542 | 544 | 8,600 | 544 |
| 2015-04-30 | 554 | 559 | 551 | 552 | 10,300 | 552 |
| 2015-04-28 | 556 | 556 | 553 | 554 | 9,600 | 554 |
| 2015-04-27 | 565 | 565 | 558 | 559 | 18,300 | 559 |
| 2015-04-24 | 564 | 565 | 562 | 565 | 12,300 | 565 |
| 2015-04-23 | 561 | 565 | 560 | 564 | 23,200 | 564 |
| 2015-04-22 | 557 | 559 | 556 | 559 | 8,800 | 559 |
| 2015-04-21 | 555 | 559 | 553 | 558 | 13,800 | 558 |
| 2015-04-20 | 554 | 555 | 554 | 554 | 11,000 | 554 |
| 2015-04-17 | 555 | 556 | 553 | 554 | 10,800 | 554 |
| 2015-04-16 | 550 | 556 | 550 | 555 | 13,400 | 555 |
| 2015-04-15 | 553 | 553 | 551 | 553 | 10,300 | 553 |
| 2015-04-14 | 543 | 554 | 543 | 551 | 14,500 | 551 |
| 2015-04-13 | 542 | 554 | 540 | 550 | 29,400 | 550 |
| 2015-04-10 | 544 | 549 | 530 | 546 | 54,900 | 546 |
| 2015-04-09 | 533 | 550 | 529 | 550 | 33,100 | 550 |
| 2015-04-08 | 529 | 531 | 527 | 528 | 16,900 | 528 |
| 2015-04-07 | 525 | 527 | 525 | 525 | 6,600 | 525 |
| 2015-04-06 | 523 | 526 | 522 | 522 | 6,000 | 522 |
| 2015-04-03 | 521 | 525 | 521 | 523 | 8,100 | 523 |
| 2015-04-02 | 519 | 523 | 519 | 520 | 16,700 | 520 |
| 2015-04-01 | 521 | 523 | 520 | 521 | 8,500 | 521 |
| 2015-03-31 | 525 | 526 | 520 | 521 | 27,400 | 521 |
| 2015-03-30 | 525 | 527 | 525 | 526 | 8,200 | 526 |
| 2015-03-27 | 526 | 534 | 525 | 525 | 25,600 | 525 |
| 2015-03-26 | 526 | 528 | 524 | 526 | 12,100 | 526 |
| 2015-03-25 | 539 | 541 | 522 | 525 | 30,200 | 525 |
| 2015-03-24 | 538 | 540 | 537 | 540 | 7,500 | 540 |
| 2015-03-23 | 541 | 542 | 539 | 539 | 10,800 | 539 |
| 2015-03-20 | 546 | 546 | 541 | 542 | 5,800 | 542 |
| 2015-03-19 | 547 | 549 | 545 | 545 | 8,400 | 545 |
| 2015-03-18 | 547 | 548 | 542 | 546 | 7,600 | 546 |
| 2015-03-17 | 543 | 546 | 542 | 545 | 7,600 | 545 |
| 2015-03-16 | 545 | 548 | 542 | 545 | 10,600 | 545 |
| 2015-03-13 | 539 | 547 | 537 | 544 | 31,300 | 544 |
| 2015-03-12 | 534 | 539 | 534 | 537 | 9,500 | 537 |
| 2015-03-11 | 533 | 537 | 531 | 533 | 7,500 | 533 |
| 2015-03-10 | 542 | 543 | 527 | 538 | 17,800 | 538 |
| 2015-03-09 | 540 | 544 | 539 | 542 | 27,500 | 542 |
| 2015-03-06 | 524 | 545 | 524 | 540 | 38,200 | 540 |
| 2015-03-05 | 518 | 520 | 517 | 517 | 19,600 | 517 |
| 2015-03-04 | 523 | 525 | 521 | 521 | 12,000 | 521 |
| 2015-03-03 | 531 | 531 | 524 | 525 | 23,300 | 525 |
| 2015-03-02 | 535 | 537 | 529 | 532 | 22,000 | 532 |
| 2015-02-27 | 533 | 534 | 533 | 534 | 20,200 | 534 |
| 2015-02-26 | 535 | 535 | 531 | 533 | 23,300 | 533 |
| 2015-02-25 | 536 | 541 | 535 | 536 | 88,100 | 536 |
| 2015-02-24 | 559 | 559 | 555 | 558 | 84,600 | 558 |
| 2015-02-23 | 562 | 562 | 552 | 554 | 29,900 | 554 |
| 2015-02-20 | 567 | 569 | 562 | 562 | 15,600 | 562 |
| 2015-02-19 | 566 | 568 | 565 | 567 | 9,600 | 567 |
| 2015-02-18 | 569 | 570 | 565 | 566 | 9,600 | 566 |
| 2015-02-17 | 570 | 570 | 564 | 567 | 9,000 | 567 |
| 2015-02-16 | 570 | 570 | 567 | 568 | 9,300 | 568 |
| 2015-02-13 | 570 | 570 | 566 | 566 | 29,300 | 566 |
| 2015-02-12 | 562 | 563 | 561 | 561 | 6,800 | 561 |
| 2015-02-10 | 558 | 562 | 558 | 561 | 4,200 | 561 |
| 2015-02-09 | 558 | 561 | 558 | 558 | 8,100 | 558 |
| 2015-02-06 | 560 | 561 | 558 | 560 | 9,200 | 560 |
| 2015-02-05 | 561 | 563 | 558 | 562 | 10,200 | 562 |
| 2015-02-04 | 560 | 565 | 560 | 564 | 6,500 | 564 |
| 2015-02-03 | 565 | 568 | 560 | 560 | 14,000 | 560 |
| 2015-02-02 | 566 | 572 | 565 | 569 | 8,600 | 569 |
| 2015-01-30 | 569 | 572 | 568 | 570 | 6,900 | 570 |
| 2015-01-29 | 570 | 574 | 568 | 569 | 24,700 | 569 |
| 2015-01-28 | 569 | 570 | 567 | 570 | 11,300 | 570 |
| 2015-01-27 | 569 | 569 | 563 | 569 | 15,000 | 569 |
| 2015-01-26 | 561 | 570 | 561 | 569 | 10,000 | 569 |
| 2015-01-23 | 558 | 565 | 557 | 564 | 12,900 | 564 |
| 2015-01-22 | 558 | 558 | 556 | 557 | 4,400 | 557 |
| 2015-01-21 | 565 | 565 | 556 | 558 | 8,400 | 558 |
| 2015-01-20 | 554 | 566 | 553 | 565 | 10,900 | 565 |
| 2015-01-19 | 557 | 557 | 552 | 554 | 3,500 | 554 |
| 2015-01-16 | 552 | 555 | 547 | 555 | 10,900 | 555 |
| 2015-01-15 | 553 | 557 | 553 | 557 | 5,000 | 557 |
| 2015-01-14 | 554 | 560 | 554 | 555 | 7,200 | 555 |
| 2015-01-13 | 551 | 558 | 550 | 555 | 13,100 | 555 |
| 2015-01-09 | 555 | 555 | 551 | 552 | 8,200 | 552 |
| 2015-01-08 | 554 | 556 | 552 | 554 | 5,700 | 554 |
| 2015-01-07 | 551 | 556 | 551 | 553 | 5,100 | 553 |
| 2015-01-06 | 551 | 556 | 551 | 552 | 7,300 | 552 |
| 2015-01-05 | 557 | 557 | 554 | 554 | 9,000 | 554 |
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
