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