4247 ポバール興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,184	1,195	1,184	1,186	1,400	1,186
2023-03-17	1,209	1,209	1,184	1,184	1,600	1,184
2023-03-16	1,151	1,184	1,150	1,162	1,100	1,162
2023-03-15	1,186	1,186	1,164	1,166	3,100	1,166
2023-03-14	1,171	1,171	1,150	1,156	3,300	1,156
2023-03-13	1,168	1,171	1,166	1,171	900	1,171
2023-03-10	1,180	1,198	1,146	1,198	4,000	1,198
2023-03-09	1,186	1,195	1,186	1,195	900	1,195
2023-03-08	1,185	1,187	1,179	1,179	900	1,179
2023-03-07	1,179	1,189	1,178	1,179	1,600	1,179
2023-03-06	1,166	1,174	1,166	1,173	1,300	1,173
2023-03-03	1,161	1,169	1,161	1,168	800	1,168
2023-03-02	1,159	1,160	1,155	1,159	1,400	1,159
2023-03-01	1,138	1,159	1,138	1,155	1,100	1,155
2023-02-28	1,149	1,150	1,138	1,138	3,000	1,138
2023-02-27	1,130	1,140	1,122	1,136	1,700	1,136
2023-02-24	1,127	1,128	1,127	1,128	300	1,128
2023-02-22	1,126	1,126	1,111	1,124	700	1,124
2023-02-21	1,126	1,126	1,120	1,120	1,100	1,120
2023-02-20	1,112	1,125	1,097	1,124	1,500	1,124
2023-02-17	1,093	1,110	1,093	1,110	800	1,110
2023-02-16	1,085	1,100	1,085	1,095	3,200	1,095
2023-02-15	1,084	1,084	1,079	1,079	600	1,079
2023-02-14	1,073	1,086	1,067	1,075	1,600	1,075
2023-02-13	1,063	1,067	1,058	1,066	1,400	1,066
2023-02-10	1,061	1,071	1,061	1,071	600	1,071
2023-02-09	1,060	1,071	1,060	1,071	600	1,071
2023-02-08	1,072	1,072	1,072	1,072	300	1,072
2023-02-07	1,063	1,069	1,059	1,059	800	1,059
2023-02-06	1,074	1,074	1,064	1,065	2,400	1,065
2023-02-03	1,074	1,074	1,060	1,073	1,100	1,073
2023-02-02	1,075	1,076	1,057	1,057	1,200	1,057
2023-02-01	1,077	1,078	1,056	1,056	800	1,056
2023-01-31	1,055	1,070	1,055	1,056	2,100	1,056
2023-01-30	1,078	1,078	1,061	1,066	1,400	1,066
2023-01-27	1,071	1,078	1,069	1,078	700	1,078
2023-01-26	1,067	1,071	1,056	1,056	900	1,056
2023-01-25	1,067	1,069	1,067	1,069	600	1,069
2023-01-24	1,060	1,067	1,060	1,067	500	1,067
2023-01-23	1,069	1,069	1,050	1,050	800	1,050
2023-01-20	1,050	1,057	1,038	1,043	1,900	1,043
2023-01-19	1,057	1,057	1,046	1,050	900	1,050
2023-01-18	1,050	1,063	1,040	1,063	1,800	1,063
2023-01-17	1,070	1,070	1,051	1,068	2,500	1,068
2023-01-16	1,060	1,070	1,040	1,070	2,500	1,070
2023-01-13	1,060	1,060	1,054	1,060	1,100	1,060
2023-01-12	1,064	1,069	1,064	1,069	600	1,069
2023-01-11	1,057	1,063	1,057	1,063	400	1,063
2023-01-10	1,060	1,060	1,060	1,060	700	1,060
2023-01-06	1,061	1,067	1,040	1,060	2,800	1,060
2023-01-05	1,070	1,070	1,021	1,061	4,000	1,061
2023-01-04	1,037	1,070	1,034	1,070	2,100	1,070

分割・併合履歴： [2020-09-29]1株→2株