4247 ポバール興業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,151	1,151	1,151	1,151	300	575.50
2016-12-27	1,120	1,120	1,120	1,120	1,500	560
2016-12-26	1,120	1,120	1,120	1,120	900	560
2016-12-22	1,121	1,121	1,121	1,121	200	560.50
2016-12-21	1,121	1,121	1,121	1,121	4,900	560.50
2016-12-15	1,112	1,121	1,112	1,121	200	560.50
2016-12-13	1,180	1,180	1,130	1,130	2,200	565
2016-12-12	1,150	1,150	1,150	1,150	100	575
2016-12-09	1,145	1,145	1,140	1,140	700	570
2016-12-08	1,138	1,138	1,138	1,138	100	569
2016-12-07	1,198	1,198	1,198	1,198	200	599
2016-12-06	1,175	1,180	1,175	1,180	200	590
2016-12-05	1,150	1,175	1,150	1,175	2,400	587.50
2016-12-01	1,138	1,138	1,138	1,138	100	569
2016-11-30	1,138	1,138	1,138	1,138	400	569
2016-11-29	1,120	1,120	1,120	1,120	200	560
2016-11-28	1,100	1,100	1,100	1,100	100	550
2016-11-24	1,085	1,090	1,085	1,090	2,400	545
2016-11-21	1,060	1,060	1,060	1,060	100	530
2016-11-17	1,055	1,060	1,055	1,060	1,600	530
2016-11-15	1,050	1,050	1,040	1,040	600	520
2016-11-11	1,040	1,050	1,040	1,050	1,000	525
2016-11-09	1,022	1,022	1,021	1,022	1,100	511
2016-11-07	1,021	1,021	1,021	1,021	200	510.50
2016-11-04	1,044	1,044	1,021	1,021	3,300	510.50
2016-11-01	1,045	1,045	1,045	1,045	1,400	522.50
2016-10-31	1,015	1,015	1,004	1,015	2,200	507.50
2016-10-28	1,066	1,066	1,000	1,015	5,800	507.50
2016-10-27	1,085	1,085	1,085	1,085	100	542.50
2016-10-26	1,082	1,082	1,082	1,082	100	541
2016-10-25	1,080	1,082	1,080	1,082	400	541
2016-10-20	1,060	1,060	1,060	1,060	100	530
2016-10-17	1,080	1,080	1,080	1,080	200	540
2016-10-13	1,055	1,080	1,053	1,053	1,200	526.50
2016-10-11	1,052	1,053	1,052	1,053	1,300	526.50
2016-10-07	1,052	1,052	1,052	1,052	300	526
2016-10-06	1,040	1,040	1,040	1,040	300	520
2016-10-05	1,035	1,035	1,035	1,035	100	517.50
2016-10-04	1,035	1,035	1,035	1,035	700	517.50
2016-09-30	1,055	1,055	1,055	1,055	200	527.50
2016-09-29	1,055	1,055	1,055	1,055	100	527.50
2016-09-28	1,059	1,059	1,059	1,059	300	529.50
2016-09-27	1,025	1,059	1,025	1,059	1,000	529.50
2016-09-26	1,025	1,025	1,025	1,025	200	512.50
2016-09-23	1,022	1,025	1,022	1,025	900	512.50
2016-09-21	1,021	1,021	1,021	1,021	300	510.50
2016-09-20	1,016	1,037	1,016	1,037	200	518.50
2016-09-16	1,015	1,015	1,015	1,015	100	507.50
2016-09-15	1,023	1,023	1,023	1,023	2,300	511.50
2016-09-14	1,028	1,029	1,025	1,029	1,700	514.50
2016-09-05	1,031	1,031	1,031	1,031	400	515.50
2016-08-30	1,031	1,031	1,030	1,031	400	515.50
2016-08-29	1,029	1,029	1,029	1,029	100	514.50
2016-08-26	1,015	1,015	1,015	1,015	200	507.50
2016-08-24	1,015	1,015	1,015	1,015	500	507.50
2016-08-22	1,015	1,015	1,015	1,015	200	507.50
2016-08-19	1,020	1,020	1,020	1,020	1,000	510
2016-08-16	1,017	1,018	1,017	1,018	500	509
2016-08-15	1,020	1,047	1,020	1,047	200	523.50
2016-08-12	1,020	1,020	1,020	1,020	100	510
2016-08-10	1,015	1,015	1,015	1,015	400	507.50
2016-08-08	1,015	1,015	1,015	1,015	200	507.50
2016-08-05	1,040	1,040	1,013	1,014	700	507
2016-08-03	1,040	1,040	1,040	1,040	2,000	520
2016-08-01	1,040	1,040	1,039	1,040	2,300	520
2016-07-29	1,010	1,010	1,010	1,010	100	505
2016-07-26	1,026	1,026	1,006	1,007	1,600	503.50
2016-07-25	1,026	1,026	1,026	1,026	500	513
2016-07-22	1,026	1,026	1,026	1,026	100	513
2016-07-21	1,015	1,015	1,015	1,015	500	507.50
2016-07-19	1,015	1,015	1,015	1,015	300	507.50
2016-07-15	1,010	1,015	1,010	1,015	1,100	507.50
2016-07-14	1,010	1,015	1,010	1,015	700	507.50
2016-07-12	1,010	1,010	1,010	1,010	300	505
2016-07-11	965	995	965	995	300	497.50
2016-07-08	1,000	1,000	980	994	2,300	497
2016-07-07	1,000	1,000	1,000	1,000	200	500
2016-07-06	1,009	1,009	1,009	1,009	600	504.50
2016-07-04	1,009	1,009	1,009	1,009	700	504.50
2016-07-01	1,006	1,009	1,006	1,009	1,000	504.50
2016-06-28	1,010	1,010	1,005	1,005	1,000	502.50
2016-06-27	1,010	1,010	1,010	1,010	100	505
2016-06-24	1,015	1,015	1,005	1,005	1,500	502.50
2016-06-21	1,012	1,046	1,012	1,045	5,500	522.50
2016-06-20	1,011	1,011	1,011	1,011	100	505.50
2016-06-17	1,011	1,011	1,011	1,011	100	505.50
2016-06-16	1,011	1,011	1,011	1,011	700	505.50
2016-06-15	1,020	1,025	1,020	1,025	800	512.50
2016-06-14	1,025	1,025	1,025	1,025	1,100	512.50
2016-06-13	1,036	1,036	1,035	1,035	300	517.50
2016-06-10	1,040	1,040	1,040	1,040	300	520
2016-06-09	1,036	1,037	1,036	1,037	500	518.50
2016-06-08	1,045	1,045	1,040	1,040	600	520
2016-06-07	1,050	1,050	1,050	1,050	1,200	525
2016-06-06	1,040	1,050	1,040	1,050	300	525
2016-06-03	1,050	1,050	1,050	1,050	800	525
2016-06-01	1,050	1,050	1,050	1,050	600	525
2016-05-31	1,050	1,055	1,050	1,052	1,000	526
2016-05-30	1,045	1,055	1,035	1,050	1,900	525
2016-05-27	1,066	1,066	1,065	1,065	7,400	532.50
2016-05-23	1,055	1,065	1,055	1,065	200	532.50
2016-05-20	1,056	1,060	1,050	1,060	300	530
2016-05-18	1,060	1,085	1,060	1,085	700	542.50
2016-05-16	1,056	1,060	1,050	1,060	1,100	530
2016-05-13	1,086	1,086	1,086	1,086	500	543
2016-05-12	1,122	1,122	1,050	1,105	6,300	552.50
2016-05-11	1,135	1,135	1,135	1,135	400	567.50
2016-05-10	1,120	1,120	1,120	1,120	700	560
2016-05-06	1,109	1,119	1,100	1,119	1,400	559.50
2016-05-02	1,136	1,136	1,116	1,116	900	558
2016-04-28	1,137	1,137	1,137	1,137	300	568.50
2016-04-26	1,119	1,119	1,111	1,111	200	555.50
2016-04-25	1,119	1,119	1,119	1,119	300	559.50
2016-04-22	1,149	1,149	1,149	1,149	300	574.50
2016-04-21	1,100	1,152	1,100	1,152	300	576
2016-04-18	1,100	1,100	1,100	1,100	200	550
2016-04-15	1,081	1,086	1,081	1,086	600	543
2016-04-14	1,080	1,110	1,080	1,110	1,300	555
2016-04-13	1,100	1,130	1,100	1,130	800	565
2016-04-11	1,100	1,100	1,100	1,100	100	550
2016-04-08	1,080	1,080	1,080	1,080	200	540
2016-04-06	1,050	1,080	1,050	1,080	500	540
2016-04-05	1,120	1,120	1,050	1,085	3,900	542.50
2016-04-04	1,116	1,120	1,113	1,120	400	560
2016-04-01	1,120	1,120	1,120	1,120	1,000	560
2016-03-31	1,130	1,130	1,130	1,130	100	565
2016-03-30	1,130	1,130	1,130	1,130	200	565
2016-03-29	1,111	1,121	1,111	1,121	1,500	560.50
2016-03-28	1,155	1,178	1,150	1,150	1,000	575
2016-03-23	1,150	1,150	1,150	1,150	1,600	575
2016-03-22	1,141	1,141	1,120	1,140	600	570
2016-03-18	1,130	1,130	1,130	1,130	100	565
2016-03-16	1,130	1,130	1,130	1,130	1,100	565
2016-03-14	1,130	1,140	1,130	1,140	1,500	570
2016-03-11	1,130	1,130	1,130	1,130	200	565
2016-03-09	1,137	1,137	1,137	1,137	100	568.50
2016-03-08	1,111	1,120	1,111	1,120	600	560
2016-03-07	1,135	1,135	1,135	1,135	1,000	567.50
2016-03-04	1,139	1,139	1,120	1,135	700	567.50
2016-03-03	1,065	1,139	1,065	1,139	1,800	569.50
2016-03-02	1,106	1,106	1,106	1,106	200	553
2016-03-01	1,061	1,061	1,061	1,061	100	530.50
2016-02-29	1,100	1,100	1,056	1,056	400	528
2016-02-26	1,100	1,100	1,070	1,099	1,000	549.50
2016-02-25	1,085	1,100	1,085	1,100	600	550
2016-02-22	1,070	1,070	1,070	1,070	200	535
2016-02-19	1,070	1,070	1,070	1,070	500	535
2016-02-18	1,100	1,100	1,100	1,100	400	550
2016-02-15	1,089	1,100	1,089	1,100	2,500	550
2016-02-12	1,001	1,090	1,001	1,090	3,300	545
2016-02-10	1,104	1,104	1,100	1,100	600	550
2016-02-09	1,120	1,120	1,091	1,118	3,900	559
2016-02-08	1,124	1,125	1,124	1,125	600	562.50
2016-02-05	1,130	1,130	1,130	1,130	700	565
2016-02-04	1,121	1,130	1,121	1,130	1,100	565
2016-02-03	1,133	1,133	1,131	1,131	1,100	565.50
2016-02-02	1,135	1,150	1,135	1,150	1,800	575
2016-02-01	1,131	1,140	1,131	1,131	2,100	565.50
2016-01-29	1,130	1,140	1,130	1,130	2,400	565
2016-01-28	1,120	1,135	1,120	1,124	2,200	562
2016-01-27	1,135	1,135	1,106	1,130	4,500	565
2016-01-26	1,143	1,143	1,135	1,135	300	567.50
2016-01-25	1,143	1,143	1,143	1,143	300	571.50
2016-01-22	1,135	1,143	1,135	1,143	2,500	571.50
2016-01-21	1,135	1,135	1,135	1,135	200	567.50
2016-01-20	1,121	1,149	1,121	1,149	600	574.50
2016-01-19	1,168	1,168	1,168	1,168	800	584
2016-01-18	1,120	1,168	1,120	1,168	1,200	584
2016-01-15	1,168	1,168	1,168	1,168	500	584
2016-01-14	1,180	1,180	1,170	1,170	2,300	585
2016-01-13	1,165	1,195	1,165	1,195	1,000	597.50
2016-01-12	1,203	1,203	1,158	1,158	1,000	579
2016-01-08	1,224	1,224	1,210	1,211	300	605.50
2016-01-07	1,219	1,225	1,219	1,225	1,100	612.50
2016-01-05	1,220	1,220	1,220	1,220	800	610

分割・併合履歴： [2020-09-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30