4247 ポバール興業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 982 | 982 | 979 | 982 | 1,700 | 982 |
| 2022-05-18 | 998 | 998 | 982 | 982 | 1,800 | 982 |
| 2022-05-17 | 989 | 1,003 | 981 | 988 | 2,100 | 988 |
| 2022-05-16 | 1,010 | 1,010 | 987 | 989 | 2,300 | 989 |
| 2022-05-13 | 980 | 995 | 975 | 995 | 3,700 | 995 |
| 2022-05-12 | 983 | 991 | 983 | 988 | 600 | 988 |
| 2022-05-11 | 1,003 | 1,003 | 980 | 991 | 3,000 | 991 |
| 2022-05-10 | 987 | 1,003 | 982 | 1,003 | 4,300 | 1,003 |
| 2022-05-09 | 1,001 | 1,003 | 987 | 994 | 4,800 | 994 |
| 2022-05-06 | 1,004 | 1,004 | 999 | 1,003 | 1,700 | 1,003 |
| 2022-05-02 | 1,000 | 1,005 | 986 | 1,003 | 5,200 | 1,003 |
| 2022-04-28 | 1,004 | 1,004 | 980 | 999 | 6,100 | 999 |
| 2022-04-27 | 985 | 1,004 | 985 | 1,004 | 600 | 1,004 |
| 2022-04-26 | 985 | 1,000 | 985 | 995 | 1,100 | 995 |
| 2022-04-25 | 995 | 995 | 990 | 990 | 300 | 990 |
| 2022-04-22 | - | - | - | 1,030 | - | 1,030 |
| 2022-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2022-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-04-19 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
| 2022-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2022-04-15 | 1,020 | 1,020 | 1,010 | 1,010 | 200 | 1,010 |
| 2022-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2022-04-13 | - | - | - | 1,075 | - | 1,075 |
| 2022-04-12 | - | - | - | 1,075 | - | 1,075 |
| 2022-04-11 | 1,066 | 1,075 | 1,048 | 1,075 | 400 | 1,075 |
| 2022-04-08 | 1,096 | 1,096 | 1,096 | 1,096 | 100 | 1,096 |
| 2022-04-07 | - | - | - | 1,117 | - | 1,117 |
| 2022-04-06 | - | - | - | 1,117 | - | 1,117 |
| 2022-04-05 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 1,117 |
| 2022-04-04 | - | - | - | 1,146 | - | 1,146 |
| 2022-04-01 | - | - | - | 1,146 | - | 1,146 |
| 2022-03-31 | 1,125 | 1,146 | 1,097 | 1,146 | 2,000 | 1,146 |
| 2022-03-30 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 1,124 |
| 2022-03-29 | 1,229 | 1,259 | 1,121 | 1,170 | 2,100 | 1,170 |
| 2022-03-28 | 1,183 | 1,199 | 1,183 | 1,199 | 400 | 1,199 |
| 2022-03-25 | 1,182 | 1,182 | 1,182 | 1,182 | 900 | 1,182 |
| 2022-03-24 | 1,184 | 1,184 | 1,183 | 1,183 | 200 | 1,183 |
| 2022-03-23 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2022-03-22 | 1,153 | 1,186 | 1,152 | 1,186 | 400 | 1,186 |
| 2022-03-18 | 1,146 | 1,190 | 1,123 | 1,160 | 1,100 | 1,160 |
| 2022-03-17 | 1,181 | 1,181 | 1,130 | 1,130 | 1,100 | 1,130 |
| 2022-03-16 | 1,121 | 1,121 | 1,121 | 1,121 | 900 | 1,121 |
| 2022-03-15 | 1,142 | 1,145 | 1,142 | 1,145 | 700 | 1,145 |
| 2022-03-14 | 1,155 | 1,155 | 1,142 | 1,142 | 200 | 1,142 |
| 2022-03-11 | 1,150 | 1,160 | 1,121 | 1,155 | 2,100 | 1,155 |
| 2022-03-10 | 1,211 | 1,220 | 1,123 | 1,180 | 4,800 | 1,180 |
| 2022-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-03-08 | - | - | - | 1,300 | - | 1,300 |
| 2022-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-03-04 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-03-03 | - | - | - | 1,330 | - | 1,330 |
| 2022-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2022-02-28 | - | - | - | 1,330 | - | 1,330 |
| 2022-02-25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-02-24 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 1,330 |
| 2022-02-22 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2022-02-21 | 1,364 | 1,364 | 1,300 | 1,360 | 600 | 1,360 |
| 2022-02-18 | 1,330 | 1,357 | 1,330 | 1,330 | 800 | 1,330 |
| 2022-02-17 | - | - | - | 1,300 | - | 1,300 |
| 2022-02-16 | 1,286 | 1,300 | 1,256 | 1,300 | 400 | 1,300 |
| 2022-02-15 | 1,355 | 1,355 | 1,336 | 1,336 | 200 | 1,336 |
| 2022-02-14 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-10 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-09 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-08 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-07 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-04 | 1,354 | 1,354 | 1,354 | 1,354 | 200 | 1,354 |
| 2022-02-03 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-02 | - | - | - | 1,354 | - | 1,354 |
| 2022-02-01 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-31 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-28 | 1,354 | 1,354 | 1,354 | 1,354 | 800 | 1,354 |
| 2022-01-27 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-26 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-25 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-24 | - | - | - | 1,354 | - | 1,354 |
| 2022-01-21 | 1,354 | 1,354 | 1,354 | 1,354 | 100 | 1,354 |
| 2022-01-20 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2022-01-19 | - | - | - | 1,349 | - | 1,349 |
| 2022-01-18 | 1,350 | 1,350 | 1,349 | 1,349 | 200 | 1,349 |
| 2022-01-17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2022-01-14 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2022-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2022-01-12 | - | - | - | 1,310 | - | 1,310 |
| 2022-01-11 | - | - | - | 1,310 | - | 1,310 |
| 2022-01-07 | - | - | - | 1,310 | - | 1,310 |
| 2022-01-06 | - | - | - | 1,310 | - | 1,310 |
| 2022-01-05 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2022-01-04 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
分割・併合履歴 ： [2020-09-29]1株→2株
