4247 ポバール興業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,224 | 1,224 | 1,222 | 1,222 | 600 | 611 |
| 2015-12-29 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 603.50 |
| 2015-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2015-12-25 | 1,200 | 1,200 | 1,191 | 1,191 | 1,500 | 595.50 |
| 2015-12-24 | 1,207 | 1,207 | 1,200 | 1,200 | 4,100 | 600 |
| 2015-12-22 | 1,220 | 1,220 | 1,202 | 1,202 | 1,100 | 601 |
| 2015-12-21 | 1,225 | 1,225 | 1,202 | 1,224 | 8,200 | 612 |
| 2015-12-18 | 1,237 | 1,237 | 1,213 | 1,225 | 900 | 612.50 |
| 2015-12-16 | 1,225 | 1,238 | 1,225 | 1,238 | 900 | 619 |
| 2015-12-15 | 1,235 | 1,235 | 1,215 | 1,215 | 1,500 | 607.50 |
| 2015-12-14 | 1,232 | 1,238 | 1,232 | 1,238 | 2,400 | 619 |
| 2015-12-11 | 1,232 | 1,232 | 1,232 | 1,232 | 1,900 | 616 |
| 2015-12-10 | 1,208 | 1,218 | 1,207 | 1,207 | 1,700 | 603.50 |
| 2015-12-08 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 619 |
| 2015-12-04 | 1,235 | 1,239 | 1,235 | 1,239 | 1,600 | 619.50 |
| 2015-12-03 | 1,210 | 1,235 | 1,210 | 1,235 | 1,600 | 617.50 |
| 2015-12-02 | 1,235 | 1,235 | 1,210 | 1,210 | 1,400 | 605 |
| 2015-12-01 | 1,222 | 1,235 | 1,222 | 1,235 | 600 | 617.50 |
| 2015-11-30 | 1,230 | 1,230 | 1,220 | 1,220 | 1,000 | 610 |
| 2015-11-27 | 1,229 | 1,237 | 1,229 | 1,230 | 1,400 | 615 |
| 2015-11-26 | 1,220 | 1,220 | 1,212 | 1,220 | 300 | 610 |
| 2015-11-25 | 1,220 | 1,220 | 1,206 | 1,209 | 1,700 | 604.50 |
| 2015-11-24 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2015-11-19 | 1,215 | 1,230 | 1,210 | 1,230 | 900 | 615 |
| 2015-11-18 | 1,214 | 1,230 | 1,214 | 1,230 | 1,600 | 615 |
| 2015-11-17 | 1,214 | 1,214 | 1,213 | 1,214 | 900 | 607 |
| 2015-11-16 | 1,214 | 1,214 | 1,210 | 1,210 | 400 | 605 |
| 2015-11-13 | 1,219 | 1,220 | 1,219 | 1,220 | 200 | 610 |
| 2015-11-12 | 1,210 | 1,220 | 1,210 | 1,220 | 200 | 610 |
| 2015-11-11 | 1,225 | 1,227 | 1,220 | 1,220 | 1,400 | 610 |
| 2015-11-10 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2015-11-09 | 1,208 | 1,220 | 1,208 | 1,220 | 300 | 610 |
| 2015-11-06 | 1,196 | 1,238 | 1,196 | 1,238 | 1,000 | 619 |
| 2015-11-05 | 1,200 | 1,201 | 1,200 | 1,201 | 700 | 600.50 |
| 2015-11-04 | 1,214 | 1,214 | 1,200 | 1,200 | 1,200 | 600 |
| 2015-10-30 | 1,210 | 1,213 | 1,210 | 1,210 | 700 | 605 |
| 2015-10-29 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 605 |
| 2015-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 605 |
| 2015-10-27 | 1,211 | 1,211 | 1,195 | 1,195 | 300 | 597.50 |
| 2015-10-26 | 1,215 | 1,217 | 1,215 | 1,217 | 2,600 | 608.50 |
| 2015-10-23 | 1,180 | 1,210 | 1,180 | 1,210 | 2,000 | 605 |
| 2015-10-22 | 1,200 | 1,205 | 1,200 | 1,200 | 2,100 | 600 |
| 2015-10-21 | 1,203 | 1,203 | 1,200 | 1,200 | 800 | 600 |
| 2015-10-07 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 596.50 |
| 2015-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2015-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2015-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2015-09-30 | 1,151 | 1,151 | 1,150 | 1,150 | 600 | 575 |
| 2015-09-29 | 1,149 | 1,208 | 1,119 | 1,208 | 800 | 604 |
| 2015-09-28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 574.50 |
| 2015-09-25 | 1,149 | 1,149 | 1,149 | 1,149 | 200 | 574.50 |
| 2015-09-18 | 1,115 | 1,149 | 1,110 | 1,149 | 1,400 | 574.50 |
| 2015-09-17 | 1,140 | 1,140 | 1,112 | 1,112 | 300 | 556 |
| 2015-09-16 | 1,150 | 1,160 | 1,110 | 1,112 | 2,600 | 556 |
| 2015-09-15 | 1,127 | 1,150 | 1,127 | 1,130 | 2,000 | 565 |
| 2015-09-14 | 1,111 | 1,127 | 1,111 | 1,127 | 1,300 | 563.50 |
| 2015-09-10 | 1,140 | 1,145 | 1,119 | 1,145 | 500 | 572.50 |
| 2015-09-09 | 1,118 | 1,146 | 1,118 | 1,146 | 200 | 573 |
| 2015-09-07 | 1,121 | 1,148 | 1,117 | 1,148 | 1,600 | 574 |
| 2015-09-04 | 1,150 | 1,150 | 1,121 | 1,121 | 1,900 | 560.50 |
| 2015-09-03 | 1,130 | 1,150 | 1,130 | 1,150 | 600 | 575 |
| 2015-09-02 | 1,151 | 1,160 | 1,150 | 1,160 | 1,300 | 580 |
| 2015-08-31 | 1,195 | 1,195 | 1,125 | 1,155 | 1,500 | 577.50 |
| 2015-08-28 | 1,197 | 1,198 | 1,197 | 1,198 | 400 | 599 |
| 2015-08-27 | 1,197 | 1,197 | 1,190 | 1,197 | 1,200 | 598.50 |
| 2015-08-26 | 1,170 | 1,189 | 1,170 | 1,189 | 200 | 594.50 |
| 2015-08-25 | 1,115 | 1,150 | 1,080 | 1,140 | 1,700 | 570 |
| 2015-08-24 | 1,200 | 1,200 | 1,175 | 1,175 | 2,200 | 587.50 |
| 2015-08-21 | 1,205 | 1,205 | 1,200 | 1,200 | 600 | 600 |
| 2015-08-20 | 1,211 | 1,211 | 1,210 | 1,210 | 2,700 | 605 |
| 2015-08-19 | 1,212 | 1,212 | 1,212 | 1,212 | 200 | 606 |
| 2015-08-18 | 1,216 | 1,216 | 1,213 | 1,213 | 2,800 | 606.50 |
| 2015-08-17 | 1,237 | 1,237 | 1,214 | 1,214 | 1,600 | 607 |
| 2015-08-14 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 618.50 |
| 2015-08-12 | 1,240 | 1,240 | 1,235 | 1,238 | 500 | 619 |
| 2015-08-11 | 1,228 | 1,239 | 1,228 | 1,239 | 4,300 | 619.50 |
| 2015-08-10 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2015-08-07 | 1,220 | 1,220 | 1,219 | 1,220 | 3,400 | 610 |
| 2015-08-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,300 | 610 |
| 2015-08-05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2015-08-04 | 1,215 | 1,216 | 1,209 | 1,209 | 500 | 604.50 |
| 2015-07-31 | 1,209 | 1,211 | 1,209 | 1,211 | 700 | 605.50 |
| 2015-07-29 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 617 |
| 2015-07-28 | 1,233 | 1,233 | 1,230 | 1,230 | 400 | 615 |
| 2015-07-27 | 1,210 | 1,234 | 1,210 | 1,234 | 1,800 | 617 |
| 2015-07-24 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 | 600 |
| 2015-07-23 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 610 |
| 2015-07-22 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 605 |
| 2015-07-21 | 1,209 | 1,210 | 1,209 | 1,210 | 1,300 | 605 |
| 2015-07-17 | 1,209 | 1,209 | 1,209 | 1,209 | 300 | 604.50 |
| 2015-07-16 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 604.50 |
| 2015-07-15 | 1,200 | 1,200 | 1,195 | 1,195 | 1,300 | 597.50 |
| 2015-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2015-07-13 | 1,191 | 1,191 | 1,190 | 1,191 | 900 | 595.50 |
| 2015-07-10 | 1,191 | 1,192 | 1,191 | 1,191 | 1,600 | 595.50 |
| 2015-07-09 | 1,194 | 1,194 | 1,165 | 1,191 | 8,500 | 595.50 |
| 2015-07-08 | 1,206 | 1,206 | 1,198 | 1,200 | 5,600 | 600 |
| 2015-07-07 | 1,206 | 1,206 | 1,205 | 1,205 | 2,400 | 602.50 |
| 2015-07-06 | 1,211 | 1,211 | 1,203 | 1,203 | 600 | 601.50 |
| 2015-07-03 | 1,225 | 1,225 | 1,225 | 1,225 | 800 | 612.50 |
| 2015-07-02 | 1,215 | 1,225 | 1,215 | 1,225 | 400 | 612.50 |
| 2015-07-01 | 1,230 | 1,235 | 1,226 | 1,234 | 1,000 | 617 |
| 2015-06-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2015-06-29 | 1,236 | 1,236 | 1,236 | 1,236 | 300 | 618 |
| 2015-06-26 | 1,245 | 1,245 | 1,239 | 1,239 | 1,300 | 619.50 |
| 2015-06-25 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 607.50 |
| 2015-06-24 | 1,209 | 1,210 | 1,209 | 1,210 | 2,100 | 605 |
| 2015-06-23 | 1,209 | 1,209 | 1,209 | 1,209 | 2,500 | 604.50 |
| 2015-06-22 | 1,208 | 1,208 | 1,208 | 1,208 | 400 | 604 |
| 2015-06-19 | 1,221 | 1,222 | 1,221 | 1,222 | 200 | 611 |
| 2015-06-18 | 1,208 | 1,210 | 1,208 | 1,210 | 1,100 | 605 |
| 2015-06-17 | 1,224 | 1,230 | 1,213 | 1,213 | 1,000 | 606.50 |
| 2015-06-16 | 1,205 | 1,218 | 1,205 | 1,218 | 1,300 | 609 |
| 2015-06-15 | 1,215 | 1,216 | 1,205 | 1,205 | 1,000 | 602.50 |
| 2015-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2015-06-11 | 1,199 | 1,204 | 1,197 | 1,197 | 1,000 | 598.50 |
| 2015-06-10 | 1,214 | 1,214 | 1,199 | 1,199 | 300 | 599.50 |
| 2015-06-09 | 1,198 | 1,202 | 1,198 | 1,202 | 500 | 601 |
| 2015-06-08 | 1,199 | 1,200 | 1,198 | 1,199 | 1,700 | 599.50 |
| 2015-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 600 |
| 2015-06-04 | 1,203 | 1,203 | 1,200 | 1,200 | 1,200 | 600 |
| 2015-06-03 | 1,210 | 1,216 | 1,203 | 1,203 | 3,900 | 601.50 |
| 2015-06-02 | 1,213 | 1,213 | 1,213 | 1,213 | 600 | 606.50 |
| 2015-06-01 | 1,215 | 1,215 | 1,215 | 1,215 | 700 | 607.50 |
| 2015-05-29 | 1,202 | 1,204 | 1,201 | 1,204 | 1,000 | 602 |
| 2015-05-28 | 1,200 | 1,201 | 1,200 | 1,201 | 700 | 600.50 |
| 2015-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 600 |
| 2015-05-26 | 1,202 | 1,202 | 1,200 | 1,200 | 1,500 | 600 |
| 2015-05-25 | 1,205 | 1,205 | 1,200 | 1,200 | 1,700 | 600 |
| 2015-05-22 | 1,206 | 1,206 | 1,196 | 1,200 | 4,200 | 600 |
| 2015-05-21 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 602.50 |
| 2015-05-20 | 1,202 | 1,210 | 1,201 | 1,201 | 1,400 | 600.50 |
| 2015-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2015-05-15 | 1,203 | 1,210 | 1,203 | 1,210 | 300 | 605 |
| 2015-05-14 | 1,207 | 1,207 | 1,201 | 1,203 | 4,500 | 601.50 |
| 2015-05-13 | 1,210 | 1,215 | 1,207 | 1,215 | 2,200 | 607.50 |
| 2015-05-12 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 615 |
| 2015-05-11 | 1,215 | 1,230 | 1,215 | 1,230 | 1,700 | 615 |
| 2015-05-08 | 1,227 | 1,227 | 1,213 | 1,213 | 200 | 606.50 |
| 2015-05-07 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2015-05-01 | 1,220 | 1,220 | 1,215 | 1,215 | 400 | 607.50 |
| 2015-04-30 | 1,221 | 1,221 | 1,213 | 1,215 | 1,500 | 607.50 |
| 2015-04-28 | 1,221 | 1,221 | 1,212 | 1,221 | 700 | 610.50 |
| 2015-04-27 | 1,220 | 1,221 | 1,220 | 1,221 | 700 | 610.50 |
| 2015-04-24 | 1,215 | 1,220 | 1,215 | 1,220 | 400 | 610 |
| 2015-04-23 | 1,213 | 1,214 | 1,213 | 1,214 | 600 | 607 |
| 2015-04-22 | 1,207 | 1,207 | 1,206 | 1,206 | 600 | 603 |
| 2015-04-21 | 1,207 | 1,207 | 1,207 | 1,207 | 200 | 603.50 |
| 2015-04-20 | 1,213 | 1,213 | 1,206 | 1,206 | 700 | 603 |
| 2015-04-17 | 1,222 | 1,230 | 1,221 | 1,225 | 1,500 | 612.50 |
| 2015-04-16 | 1,214 | 1,226 | 1,206 | 1,224 | 2,400 | 612 |
| 2015-04-15 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 605.50 |
| 2015-04-14 | 1,201 | 1,215 | 1,201 | 1,215 | 1,000 | 607.50 |
| 2015-04-13 | 1,204 | 1,213 | 1,204 | 1,204 | 400 | 602 |
| 2015-04-10 | 1,213 | 1,217 | 1,203 | 1,217 | 1,100 | 608.50 |
| 2015-04-09 | 1,213 | 1,213 | 1,210 | 1,213 | 1,000 | 606.50 |
| 2015-04-08 | 1,220 | 1,220 | 1,211 | 1,220 | 1,000 | 610 |
| 2015-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2015-04-06 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 605.50 |
| 2015-04-03 | 1,206 | 1,208 | 1,206 | 1,208 | 800 | 604 |
| 2015-04-02 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 603 |
| 2015-04-01 | 1,211 | 1,211 | 1,207 | 1,207 | 1,500 | 603.50 |
| 2015-03-31 | 1,211 | 1,211 | 1,210 | 1,210 | 600 | 605 |
| 2015-03-30 | 1,230 | 1,230 | 1,211 | 1,220 | 700 | 610 |
| 2015-03-27 | 1,232 | 1,232 | 1,219 | 1,219 | 400 | 609.50 |
| 2015-03-26 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 616 |
| 2015-03-25 | 1,230 | 1,231 | 1,230 | 1,231 | 200 | 615.50 |
| 2015-03-24 | 1,228 | 1,229 | 1,228 | 1,229 | 200 | 614.50 |
| 2015-03-23 | 1,218 | 1,218 | 1,218 | 1,218 | 2,100 | 609 |
| 2015-03-20 | 1,224 | 1,224 | 1,221 | 1,221 | 500 | 610.50 |
| 2015-03-19 | 1,230 | 1,234 | 1,223 | 1,234 | 2,100 | 617 |
| 2015-03-18 | 1,230 | 1,230 | 1,230 | 1,230 | 900 | 615 |
| 2015-03-17 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 615 |
| 2015-03-16 | 1,224 | 1,234 | 1,213 | 1,229 | 3,200 | 614.50 |
| 2015-03-13 | 1,214 | 1,233 | 1,214 | 1,230 | 2,700 | 615 |
| 2015-03-12 | 1,205 | 1,234 | 1,205 | 1,234 | 4,800 | 617 |
| 2015-03-11 | 1,226 | 1,229 | 1,223 | 1,229 | 3,200 | 614.50 |
| 2015-03-10 | 1,235 | 1,235 | 1,227 | 1,227 | 3,900 | 613.50 |
| 2015-03-09 | 1,239 | 1,241 | 1,238 | 1,238 | 900 | 619 |
| 2015-03-06 | 1,240 | 1,241 | 1,236 | 1,240 | 4,700 | 620 |
| 2015-03-05 | 1,248 | 1,248 | 1,247 | 1,247 | 900 | 623.50 |
| 2015-03-04 | 1,231 | 1,248 | 1,230 | 1,248 | 2,800 | 624 |
| 2015-03-03 | 1,235 | 1,239 | 1,230 | 1,233 | 4,600 | 616.50 |
| 2015-03-02 | 1,230 | 1,235 | 1,230 | 1,235 | 1,100 | 617.50 |
| 2015-02-27 | 1,233 | 1,233 | 1,220 | 1,220 | 1,600 | 610 |
| 2015-02-26 | 1,212 | 1,232 | 1,212 | 1,232 | 1,200 | 616 |
| 2015-02-25 | 1,235 | 1,235 | 1,204 | 1,208 | 2,400 | 604 |
| 2015-02-24 | 1,245 | 1,245 | 1,201 | 1,220 | 2,100 | 610 |
| 2015-02-23 | 1,257 | 1,259 | 1,256 | 1,258 | 1,300 | 629 |
| 2015-02-20 | 1,225 | 1,230 | 1,225 | 1,227 | 3,100 | 613.50 |
| 2015-02-19 | 1,234 | 1,234 | 1,225 | 1,225 | 1,400 | 612.50 |
| 2015-02-18 | 1,208 | 1,208 | 1,201 | 1,201 | 800 | 600.50 |
| 2015-02-17 | 1,218 | 1,218 | 1,200 | 1,200 | 1,700 | 600 |
| 2015-02-16 | 1,219 | 1,220 | 1,219 | 1,220 | 1,100 | 610 |
| 2015-02-13 | 1,190 | 1,204 | 1,190 | 1,204 | 2,400 | 602 |
| 2015-02-12 | 1,202 | 1,204 | 1,176 | 1,189 | 6,800 | 594.50 |
| 2015-02-10 | 1,231 | 1,231 | 1,166 | 1,201 | 8,800 | 600.50 |
| 2015-02-09 | 1,253 | 1,266 | 1,253 | 1,266 | 4,000 | 633 |
| 2015-02-06 | 1,243 | 1,253 | 1,243 | 1,253 | 1,600 | 626.50 |
| 2015-02-05 | 1,244 | 1,244 | 1,244 | 1,244 | 800 | 622 |
| 2015-02-04 | 1,235 | 1,244 | 1,230 | 1,244 | 900 | 622 |
| 2015-02-03 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 619.50 |
| 2015-02-02 | 1,235 | 1,239 | 1,235 | 1,235 | 800 | 617.50 |
| 2015-01-30 | 1,230 | 1,235 | 1,230 | 1,235 | 1,100 | 617.50 |
| 2015-01-29 | 1,218 | 1,233 | 1,218 | 1,232 | 1,400 | 616 |
| 2015-01-28 | 1,225 | 1,229 | 1,219 | 1,219 | 2,300 | 609.50 |
| 2015-01-27 | 1,225 | 1,229 | 1,224 | 1,224 | 600 | 612 |
| 2015-01-26 | 1,230 | 1,230 | 1,218 | 1,218 | 2,400 | 609 |
| 2015-01-23 | 1,240 | 1,249 | 1,237 | 1,237 | 4,300 | 618.50 |
| 2015-01-22 | 1,240 | 1,240 | 1,237 | 1,237 | 800 | 618.50 |
| 2015-01-21 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2015-01-20 | 1,253 | 1,253 | 1,234 | 1,242 | 2,900 | 621 |
| 2015-01-19 | 1,230 | 1,253 | 1,230 | 1,253 | 2,500 | 626.50 |
| 2015-01-16 | 1,225 | 1,239 | 1,225 | 1,230 | 1,700 | 615 |
| 2015-01-15 | 1,243 | 1,244 | 1,221 | 1,244 | 3,700 | 622 |
| 2015-01-14 | 1,246 | 1,246 | 1,244 | 1,244 | 900 | 622 |
| 2015-01-13 | 1,245 | 1,250 | 1,230 | 1,246 | 4,000 | 623 |
| 2015-01-09 | 1,245 | 1,245 | 1,242 | 1,245 | 2,500 | 622.50 |
| 2015-01-08 | 1,242 | 1,247 | 1,242 | 1,247 | 4,000 | 623.50 |
| 2015-01-07 | 1,232 | 1,241 | 1,232 | 1,241 | 3,300 | 620.50 |
| 2015-01-06 | 1,257 | 1,257 | 1,240 | 1,245 | 3,200 | 622.50 |
| 2015-01-05 | 1,250 | 1,258 | 1,250 | 1,258 | 1,000 | 629 |
分割・併合履歴 ： [2020-09-29]1株→2株
