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