4247 ポバール興業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,382	1,383	1,382	1,383	2,100	1,383
2021-04-16	1,380	1,380	1,380	1,380	300	1,380
2021-04-15	1,380	1,380	1,380	1,380	100	1,380
2021-04-14	-	-	-	1,400	-	1,400
2021-04-13	1,400	1,400	1,400	1,400	100	1,400
2021-04-12	1,399	1,399	1,399	1,399	100	1,399
2021-04-09	-	-	-	1,413	-	1,413
2021-04-08	-	-	-	1,413	-	1,413
2021-04-07	-	-	-	1,413	-	1,413
2021-04-06	1,413	1,413	1,413	1,413	100	1,413
2021-04-05	1,415	1,416	1,356	1,413	600	1,413
2021-04-02	1,414	1,415	1,414	1,415	400	1,415
2021-04-01	-	-	-	1,395	-	1,395
2021-03-31	1,367	1,395	1,367	1,395	500	1,395
2021-03-30	1,395	1,395	1,395	1,395	100	1,395
2021-03-29	1,413	1,415	1,410	1,410	1,200	1,410
2021-03-26	1,413	1,413	1,413	1,413	400	1,413
2021-03-25	1,413	1,413	1,413	1,413	200	1,413
2021-03-24	1,402	1,409	1,396	1,409	600	1,409
2021-03-23	1,410	1,410	1,401	1,402	600	1,402
2021-03-22	1,412	1,416	1,410	1,410	700	1,410
2021-03-19	1,411	1,412	1,400	1,412	1,200	1,412
2021-03-18	1,410	1,410	1,410	1,410	200	1,410
2021-03-17	1,410	1,410	1,410	1,410	100	1,410
2021-03-16	1,400	1,400	1,400	1,400	1,100	1,400
2021-03-15	1,380	1,400	1,380	1,400	500	1,400
2021-03-12	1,398	1,398	1,398	1,398	100	1,398
2021-03-11	1,397	1,400	1,397	1,400	400	1,400
2021-03-10	1,397	1,397	1,397	1,397	300	1,397
2021-03-09	1,370	1,370	1,370	1,370	100	1,370
2021-03-08	1,370	1,370	1,370	1,370	1,000	1,370
2021-03-05	1,381	1,381	1,370	1,370	700	1,370
2021-03-04	1,381	1,381	1,381	1,381	100	1,381
2021-03-03	-	-	-	1,381	-	1,381
2021-03-02	1,381	1,381	1,381	1,381	300	1,381
2021-03-01	1,352	1,381	1,352	1,381	500	1,381
2021-02-26	1,409	1,409	1,351	1,351	1,700	1,351
2021-02-25	1,409	1,409	1,409	1,409	100	1,409
2021-02-24	1,409	1,409	1,409	1,409	500	1,409
2021-02-22	1,415	1,416	1,390	1,390	1,400	1,390
2021-02-19	1,410	1,410	1,342	1,410	1,200	1,410
2021-02-18	1,400	1,400	1,399	1,399	200	1,399
2021-02-17	1,400	1,400	1,400	1,400	1,600	1,400
2021-02-16	1,376	1,389	1,376	1,389	500	1,389
2021-02-15	1,410	1,410	1,373	1,373	1,400	1,373
2021-02-12	1,423	1,423	1,400	1,410	1,000	1,410
2021-02-10	1,412	1,412	1,400	1,412	500	1,412
2021-02-09	1,411	1,411	1,411	1,411	100	1,411
2021-02-08	1,403	1,403	1,381	1,381	500	1,381
2021-02-05	1,373	1,373	1,373	1,373	100	1,373
2021-02-04	1,371	1,371	1,371	1,371	100	1,371
2021-02-03	1,450	1,450	1,370	1,377	1,100	1,377
2021-02-02	1,366	1,366	1,366	1,366	100	1,366
2021-02-01	1,377	1,377	1,360	1,376	900	1,376
2021-01-29	1,371	1,376	1,371	1,376	1,100	1,376
2021-01-28	1,354	1,371	1,350	1,371	1,600	1,371
2021-01-27	1,351	1,372	1,351	1,371	300	1,371
2021-01-26	1,372	1,372	1,341	1,372	1,900	1,372
2021-01-25	1,365	1,374	1,350	1,374	2,700	1,374
2021-01-22	1,349	1,450	1,312	1,330	12,000	1,330
2021-01-21	1,345	1,345	1,298	1,316	19,600	1,316
2021-01-20	1,039	1,045	1,039	1,045	200	1,045
2021-01-19	-	-	-	1,021	-	1,021
2021-01-18	-	-	-	1,021	-	1,021
2021-01-15	-	-	-	1,021	-	1,021
2021-01-14	-	-	-	1,021	-	1,021
2021-01-13	1,021	1,021	1,021	1,021	100	1,021
2021-01-12	1,021	1,021	1,021	1,021	200	1,021
2021-01-08	1,021	1,021	1,021	1,021	200	1,021
2021-01-07	1,021	1,021	1,020	1,020	300	1,020
2021-01-06	-	-	-	1,050	-	1,050
2021-01-05	1,100	1,100	1,050	1,050	2,000	1,050
2021-01-04	1,050	1,050	1,050	1,050	500	1,050

分割・併合履歴： [2020-09-29]1株→2株