4247 ポバール興業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,259 | 1,259 | 1,240 | 1,250 | 2,200 | 625 |
| 2014-12-29 | 1,244 | 1,265 | 1,221 | 1,265 | 4,000 | 632.50 |
| 2014-12-26 | 1,250 | 1,250 | 1,231 | 1,244 | 1,000 | 622 |
| 2014-12-25 | 1,235 | 1,250 | 1,235 | 1,250 | 3,200 | 625 |
| 2014-12-24 | 1,236 | 1,245 | 1,220 | 1,220 | 8,100 | 610 |
| 2014-12-22 | 1,263 | 1,263 | 1,250 | 1,250 | 2,400 | 625 |
| 2014-12-19 | 1,285 | 1,299 | 1,250 | 1,270 | 4,300 | 635 |
| 2014-12-18 | 1,277 | 1,285 | 1,265 | 1,285 | 1,400 | 642.50 |
| 2014-12-17 | 1,276 | 1,299 | 1,276 | 1,299 | 1,400 | 649.50 |
| 2014-12-16 | 1,254 | 1,298 | 1,254 | 1,298 | 1,100 | 649 |
| 2014-12-15 | 1,312 | 1,312 | 1,250 | 1,254 | 3,500 | 627 |
| 2014-12-12 | 1,337 | 1,337 | 1,316 | 1,319 | 2,200 | 659.50 |
| 2014-12-11 | 1,326 | 1,339 | 1,322 | 1,337 | 1,600 | 668.50 |
| 2014-12-10 | 1,334 | 1,340 | 1,323 | 1,324 | 1,900 | 662 |
| 2014-12-09 | 1,346 | 1,346 | 1,345 | 1,345 | 600 | 672.50 |
| 2014-12-08 | 1,351 | 1,355 | 1,350 | 1,355 | 2,600 | 677.50 |
| 2014-12-05 | 1,362 | 1,362 | 1,340 | 1,350 | 1,300 | 675 |
| 2014-12-04 | 1,371 | 1,374 | 1,350 | 1,363 | 3,100 | 681.50 |
| 2014-12-03 | 1,381 | 1,382 | 1,348 | 1,364 | 1,800 | 682 |
| 2014-12-02 | 1,364 | 1,364 | 1,350 | 1,357 | 3,300 | 678.50 |
| 2014-12-01 | 1,368 | 1,368 | 1,355 | 1,364 | 2,500 | 682 |
| 2014-11-28 | 1,350 | 1,364 | 1,350 | 1,364 | 3,800 | 682 |
| 2014-11-27 | 1,356 | 1,360 | 1,350 | 1,350 | 1,000 | 675 |
| 2014-11-26 | 1,361 | 1,365 | 1,356 | 1,356 | 1,900 | 678 |
| 2014-11-25 | 1,370 | 1,375 | 1,360 | 1,360 | 3,000 | 680 |
| 2014-11-21 | 1,350 | 1,360 | 1,350 | 1,360 | 200 | 680 |
| 2014-11-20 | 1,357 | 1,361 | 1,357 | 1,360 | 1,900 | 680 |
| 2014-11-19 | 1,347 | 1,359 | 1,347 | 1,359 | 300 | 679.50 |
| 2014-11-18 | 1,368 | 1,368 | 1,341 | 1,341 | 1,300 | 670.50 |
| 2014-11-17 | 1,331 | 1,355 | 1,331 | 1,355 | 1,900 | 677.50 |
| 2014-11-14 | 1,347 | 1,347 | 1,331 | 1,331 | 400 | 665.50 |
| 2014-11-13 | 1,359 | 1,360 | 1,330 | 1,350 | 1,600 | 675 |
| 2014-11-12 | 1,325 | 1,329 | 1,302 | 1,329 | 700 | 664.50 |
| 2014-11-11 | 1,360 | 1,360 | 1,330 | 1,330 | 2,100 | 665 |
| 2014-11-10 | 1,334 | 1,359 | 1,334 | 1,334 | 1,500 | 667 |
| 2014-11-07 | 1,334 | 1,334 | 1,334 | 1,334 | 200 | 667 |
| 2014-11-06 | 1,302 | 1,304 | 1,302 | 1,304 | 1,900 | 652 |
| 2014-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2014-11-04 | 1,300 | 1,330 | 1,300 | 1,300 | 3,600 | 650 |
| 2014-10-31 | 1,300 | 1,324 | 1,297 | 1,324 | 2,100 | 662 |
| 2014-10-30 | 1,302 | 1,302 | 1,290 | 1,300 | 2,500 | 650 |
| 2014-10-29 | 1,336 | 1,336 | 1,316 | 1,317 | 400 | 658.50 |
| 2014-10-28 | 1,342 | 1,343 | 1,340 | 1,340 | 4,700 | 670 |
| 2014-10-27 | 1,365 | 1,370 | 1,342 | 1,342 | 1,800 | 671 |
| 2014-10-24 | 1,345 | 1,370 | 1,340 | 1,355 | 1,200 | 677.50 |
| 2014-10-23 | 1,365 | 1,370 | 1,339 | 1,341 | 2,000 | 670.50 |
| 2014-10-22 | 1,389 | 1,389 | 1,331 | 1,339 | 3,500 | 669.50 |
| 2014-10-21 | 1,360 | 1,360 | 1,295 | 1,306 | 5,600 | 653 |
| 2014-10-20 | 1,290 | 1,390 | 1,290 | 1,360 | 17,500 | 680 |
| 2014-10-17 | 1,498 | 1,498 | 1,350 | 1,440 | 4,500 | 720 |
| 2014-10-16 | 1,489 | 1,489 | 1,470 | 1,489 | 500 | 744.50 |
| 2014-10-15 | 1,451 | 1,498 | 1,451 | 1,498 | 1,600 | 749 |
| 2014-10-14 | 1,455 | 1,485 | 1,410 | 1,442 | 4,700 | 721 |
| 2014-10-10 | 1,501 | 1,579 | 1,500 | 1,550 | 6,200 | 775 |
| 2014-10-09 | 1,601 | 1,632 | 1,555 | 1,632 | 2,400 | 816 |
| 2014-10-08 | 1,565 | 1,641 | 1,560 | 1,641 | 7,200 | 820.50 |
| 2014-10-07 | 1,770 | 1,770 | 1,641 | 1,660 | 6,400 | 830 |
| 2014-10-06 | 1,773 | 1,774 | 1,747 | 1,747 | 9,600 | 873.50 |
| 2014-10-03 | 1,639 | 1,719 | 1,639 | 1,707 | 7,600 | 853.50 |
| 2014-10-02 | 1,600 | 1,688 | 1,526 | 1,625 | 12,500 | 812.50 |
| 2014-10-01 | 1,773 | 1,773 | 1,700 | 1,760 | 10,500 | 880 |
| 2014-09-30 | 1,770 | 1,774 | 1,720 | 1,774 | 15,700 | 887 |
| 2014-09-29 | 1,691 | 1,780 | 1,650 | 1,767 | 34,500 | 883.50 |
| 2014-09-26 | 1,511 | 1,698 | 1,480 | 1,660 | 30,200 | 830 |
| 2014-09-25 | 1,450 | 1,480 | 1,436 | 1,480 | 13,700 | 740 |
| 2014-09-24 | 1,495 | 1,495 | 1,400 | 1,457 | 9,100 | 728.50 |
| 2014-09-22 | 1,360 | 1,498 | 1,360 | 1,485 | 21,600 | 742.50 |
| 2014-09-19 | 1,381 | 1,382 | 1,352 | 1,360 | 5,200 | 680 |
| 2014-09-18 | 1,290 | 1,399 | 1,270 | 1,380 | 8,400 | 690 |
| 2014-09-17 | 1,328 | 1,328 | 1,211 | 1,260 | 5,500 | 630 |
| 2014-09-16 | 1,190 | 1,330 | 1,190 | 1,329 | 10,600 | 664.50 |
| 2014-09-12 | 1,179 | 1,182 | 1,165 | 1,180 | 20,200 | 590 |
| 2014-09-11 | 1,165 | 1,165 | 1,161 | 1,163 | 6,300 | 581.50 |
| 2014-09-10 | 1,173 | 1,187 | 1,152 | 1,187 | 2,400 | 593.50 |
| 2014-09-09 | 1,181 | 1,190 | 1,181 | 1,190 | 700 | 595 |
| 2014-09-08 | 1,162 | 1,195 | 1,151 | 1,151 | 4,200 | 575.50 |
| 2014-09-05 | 1,170 | 1,170 | 1,160 | 1,170 | 2,400 | 585 |
| 2014-09-04 | 1,170 | 1,195 | 1,161 | 1,170 | 2,700 | 585 |
| 2014-09-03 | 1,190 | 1,190 | 1,163 | 1,174 | 1,900 | 587 |
| 2014-09-02 | 1,190 | 1,200 | 1,188 | 1,200 | 8,600 | 600 |
| 2014-09-01 | 1,160 | 1,195 | 1,160 | 1,195 | 400 | 597.50 |
| 2014-08-29 | 1,178 | 1,198 | 1,150 | 1,155 | 4,800 | 577.50 |
| 2014-08-28 | 1,149 | 1,175 | 1,132 | 1,175 | 6,700 | 587.50 |
| 2014-08-27 | 1,132 | 1,135 | 1,131 | 1,132 | 7,200 | 566 |
| 2014-08-26 | 1,134 | 1,135 | 1,130 | 1,132 | 8,100 | 566 |
| 2014-08-25 | 1,130 | 1,133 | 1,130 | 1,133 | 1,400 | 566.50 |
| 2014-08-22 | 1,155 | 1,155 | 1,127 | 1,131 | 6,300 | 565.50 |
| 2014-08-21 | 1,157 | 1,160 | 1,123 | 1,155 | 9,000 | 577.50 |
| 2014-08-20 | 1,193 | 1,193 | 1,155 | 1,155 | 5,800 | 577.50 |
| 2014-08-19 | 1,214 | 1,218 | 1,186 | 1,193 | 7,800 | 596.50 |
| 2014-08-18 | 1,212 | 1,250 | 1,212 | 1,212 | 8,600 | 606 |
| 2014-08-15 | 1,225 | 1,230 | 1,218 | 1,222 | 1,800 | 611 |
| 2014-08-14 | 1,232 | 1,262 | 1,208 | 1,225 | 3,200 | 612.50 |
| 2014-08-13 | 1,243 | 1,259 | 1,223 | 1,259 | 3,500 | 629.50 |
| 2014-08-12 | 1,234 | 1,234 | 1,213 | 1,213 | 1,100 | 606.50 |
| 2014-08-11 | 1,261 | 1,261 | 1,163 | 1,234 | 12,100 | 617 |
| 2014-08-08 | 1,330 | 1,330 | 1,286 | 1,320 | 10,600 | 660 |
| 2014-08-07 | 1,326 | 1,326 | 1,251 | 1,325 | 2,400 | 662.50 |
| 2014-08-06 | 1,365 | 1,365 | 1,356 | 1,356 | 900 | 678 |
| 2014-08-05 | 1,430 | 1,430 | 1,356 | 1,356 | 1,700 | 678 |
| 2014-08-04 | 1,374 | 1,420 | 1,351 | 1,420 | 7,600 | 710 |
| 2014-08-01 | 1,345 | 1,374 | 1,345 | 1,374 | 700 | 687 |
| 2014-07-31 | 1,380 | 1,395 | 1,350 | 1,375 | 1,400 | 687.50 |
| 2014-07-30 | 1,350 | 1,410 | 1,350 | 1,350 | 7,300 | 675 |
| 2014-07-29 | 1,327 | 1,350 | 1,327 | 1,350 | 3,200 | 675 |
| 2014-07-28 | 1,289 | 1,320 | 1,289 | 1,320 | 4,000 | 660 |
| 2014-07-25 | 1,286 | 1,290 | 1,281 | 1,281 | 2,300 | 640.50 |
| 2014-07-24 | 1,291 | 1,291 | 1,282 | 1,282 | 600 | 641 |
| 2014-07-23 | 1,290 | 1,295 | 1,270 | 1,295 | 3,500 | 647.50 |
| 2014-07-22 | 1,286 | 1,289 | 1,282 | 1,289 | 1,100 | 644.50 |
| 2014-07-18 | 1,296 | 1,296 | 1,281 | 1,295 | 1,600 | 647.50 |
| 2014-07-17 | 1,283 | 1,292 | 1,272 | 1,280 | 2,400 | 640 |
| 2014-07-16 | 1,290 | 1,292 | 1,280 | 1,292 | 1,700 | 646 |
| 2014-07-15 | 1,300 | 1,300 | 1,271 | 1,290 | 1,900 | 645 |
| 2014-07-14 | 1,272 | 1,290 | 1,270 | 1,290 | 2,500 | 645 |
| 2014-07-11 | 1,270 | 1,283 | 1,220 | 1,269 | 10,600 | 634.50 |
| 2014-07-10 | 1,226 | 1,267 | 1,226 | 1,267 | 4,200 | 633.50 |
| 2014-07-09 | 1,235 | 1,249 | 1,212 | 1,220 | 6,700 | 610 |
| 2014-07-08 | 1,300 | 1,310 | 1,222 | 1,250 | 35,200 | 625 |
| 2014-07-07 | 1,320 | 1,346 | 1,290 | 1,290 | 17,500 | 645 |
| 2014-07-04 | 1,356 | 1,360 | 1,280 | 1,310 | 18,800 | 655 |
| 2014-07-03 | 1,420 | 1,420 | 1,315 | 1,357 | 26,400 | 678.50 |
| 2014-07-02 | 1,404 | 1,499 | 1,380 | 1,391 | 37,500 | 695.50 |
| 2014-07-01 | 1,290 | 1,400 | 1,250 | 1,374 | 62,000 | 687 |
| 2014-06-30 | 1,075 | 1,215 | 1,070 | 1,200 | 67,000 | 600 |
| 2014-06-27 | 1,064 | 1,065 | 1,031 | 1,051 | 31,300 | 525.50 |
| 2014-06-26 | 1,075 | 1,077 | 1,038 | 1,038 | 34,300 | 519 |
| 2014-06-25 | 1,045 | 1,130 | 1,020 | 1,061 | 232,500 | 530.50 |
分割・併合履歴 ： [2020-09-29]1株→2株
