4247 ポバール興業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,356	1,356	1,350	1,350	5,500	675
2017-12-28	1,374	1,374	1,357	1,358	1,700	679
2017-12-27	1,337	1,374	1,337	1,374	1,500	687
2017-12-26	1,340	1,364	1,340	1,362	1,300	681
2017-12-25	1,350	1,379	1,349	1,349	2,100	674.50
2017-12-22	1,366	1,367	1,366	1,367	200	683.50
2017-12-21	1,370	1,370	1,370	1,370	5,200	685
2017-12-20	1,340	1,370	1,340	1,370	900	685
2017-12-19	1,390	1,390	1,340	1,340	5,200	670
2017-12-18	1,429	1,430	1,390	1,390	3,900	695
2017-12-15	1,451	1,460	1,451	1,451	500	725.50
2017-12-14	1,450	1,450	1,450	1,450	100	725
2017-12-13	1,455	1,455	1,449	1,450	1,800	725
2017-12-12	1,471	1,472	1,471	1,472	400	736
2017-12-11	1,498	1,498	1,498	1,498	900	749
2017-12-08	1,493	1,498	1,460	1,498	3,900	749
2017-12-07	1,489	1,493	1,472	1,493	900	746.50
2017-12-06	1,480	1,481	1,480	1,480	700	740
2017-12-05	1,485	1,495	1,480	1,495	1,300	747.50
2017-12-04	1,500	1,500	1,485	1,485	200	742.50
2017-12-01	1,520	1,520	1,500	1,500	200	750
2017-11-30	1,505	1,520	1,505	1,520	600	760
2017-11-29	1,485	1,485	1,475	1,475	400	737.50
2017-11-28	1,500	1,500	1,462	1,475	5,800	737.50
2017-11-27	1,496	1,500	1,496	1,500	900	750
2017-11-24	1,500	1,500	1,445	1,470	5,000	735
2017-11-22	1,539	1,539	1,520	1,530	600	765
2017-11-21	1,546	1,546	1,542	1,542	1,900	771
2017-11-20	1,520	1,548	1,520	1,544	2,200	772
2017-11-17	1,440	1,532	1,440	1,531	10,500	765.50
2017-11-16	1,420	1,440	1,419	1,440	1,500	720
2017-11-15	1,450	1,450	1,400	1,420	5,300	710
2017-11-13	1,414	1,430	1,414	1,430	700	715
2017-11-10	1,402	1,419	1,391	1,414	1,600	707
2017-11-09	1,435	1,435	1,401	1,410	1,200	705
2017-11-08	1,418	1,440	1,403	1,440	2,700	720
2017-11-07	1,399	1,400	1,380	1,400	500	700
2017-11-06	1,390	1,390	1,390	1,390	300	695
2017-11-02	1,445	1,445	1,397	1,400	1,000	700
2017-11-01	1,445	1,445	1,445	1,445	2,100	722.50
2017-10-31	1,448	1,449	1,448	1,449	3,300	724.50
2017-10-30	1,410	1,440	1,410	1,440	3,800	720
2017-10-27	1,365	1,400	1,365	1,400	2,600	700
2017-10-26	1,329	1,380	1,329	1,361	2,600	680.50
2017-10-25	1,279	1,359	1,279	1,359	3,700	679.50
2017-10-24	1,273	1,325	1,273	1,309	10,600	654.50
2017-10-23	1,245	1,245	1,240	1,240	500	620
2017-10-20	1,240	1,240	1,230	1,230	1,500	615
2017-10-19	1,248	1,248	1,248	1,248	300	624
2017-10-18	1,240	1,250	1,240	1,250	2,100	625
2017-10-17	1,260	1,260	1,245	1,245	200	622.50
2017-10-13	1,273	1,274	1,255	1,274	600	637
2017-10-12	1,245	1,268	1,245	1,268	400	634
2017-10-11	1,250	1,263	1,241	1,263	1,300	631.50
2017-10-10	1,264	1,264	1,250	1,250	200	625
2017-10-06	1,260	1,264	1,260	1,264	1,300	632
2017-10-05	1,258	1,258	1,242	1,245	800	622.50
2017-10-04	1,250	1,258	1,250	1,258	1,100	629
2017-10-03	1,250	1,250	1,250	1,250	300	625
2017-10-02	1,234	1,234	1,234	1,234	400	617
2017-09-29	1,234	1,234	1,234	1,234	400	617
2017-09-28	1,235	1,236	1,234	1,234	800	617
2017-09-27	1,234	1,235	1,234	1,234	600	617
2017-09-26	1,230	1,235	1,227	1,235	1,200	617.50
2017-09-25	1,230	1,230	1,229	1,230	1,500	615
2017-09-22	1,204	1,219	1,204	1,219	1,200	609.50
2017-09-21	1,200	1,212	1,185	1,192	1,100	596
2017-09-20	1,180	1,191	1,165	1,191	3,300	595.50
2017-09-19	1,204	1,204	1,180	1,200	1,700	600
2017-09-15	1,200	1,200	1,200	1,200	200	600
2017-09-14	1,180	1,180	1,180	1,180	1,100	590
2017-09-11	1,180	1,180	1,180	1,180	200	590
2017-09-07	1,200	1,200	1,200	1,200	100	600
2017-09-06	1,181	1,185	1,181	1,185	600	592.50
2017-09-05	1,202	1,202	1,181	1,181	300	590.50
2017-09-04	1,180	1,180	1,180	1,180	100	590
2017-09-01	1,185	1,185	1,185	1,185	100	592.50
2017-08-31	1,175	1,195	1,175	1,195	400	597.50
2017-08-30	1,185	1,204	1,180	1,190	2,200	595
2017-08-29	1,173	1,173	1,173	1,173	100	586.50
2017-08-28	1,174	1,175	1,164	1,164	700	582
2017-08-24	1,164	1,164	1,164	1,164	500	582
2017-08-23	1,166	1,166	1,166	1,166	100	583
2017-08-22	1,165	1,194	1,165	1,165	1,200	582.50
2017-08-21	1,165	1,167	1,165	1,165	800	582.50
2017-08-18	1,168	1,168	1,168	1,168	500	584
2017-08-17	1,171	1,199	1,170	1,170	2,400	585
2017-08-16	1,169	1,170	1,169	1,170	1,200	585
2017-08-15	1,188	1,188	1,167	1,168	1,900	584
2017-08-14	1,175	1,188	1,175	1,188	600	594
2017-08-10	1,182	1,183	1,177	1,177	1,200	588.50
2017-08-09	1,215	1,215	1,180	1,215	3,200	607.50
2017-08-08	1,185	1,215	1,185	1,215	300	607.50
2017-08-07	1,185	1,185	1,185	1,185	300	592.50
2017-08-03	1,177	1,185	1,177	1,185	1,000	592.50
2017-08-02	1,195	1,211	1,195	1,211	900	605.50
2017-07-31	1,206	1,206	1,193	1,199	1,100	599.50
2017-07-28	1,195	1,203	1,195	1,203	500	601.50
2017-07-27	1,201	1,201	1,182	1,195	400	597.50
2017-07-26	1,201	1,201	1,201	1,201	100	600.50
2017-07-25	1,197	1,197	1,197	1,197	500	598.50
2017-07-21	1,160	1,160	1,160	1,160	200	580
2017-07-20	1,160	1,160	1,160	1,160	500	580
2017-07-19	1,188	1,188	1,188	1,188	100	594
2017-07-18	1,191	1,191	1,191	1,191	1,800	595.50
2017-07-14	1,164	1,191	1,164	1,191	200	595.50
2017-07-13	1,164	1,164	1,164	1,164	200	582
2017-07-11	1,177	1,177	1,176	1,176	800	588
2017-07-10	1,180	1,180	1,177	1,177	1,300	588.50
2017-07-07	1,176	1,179	1,176	1,179	300	589.50
2017-07-06	1,170	1,170	1,160	1,160	800	580
2017-07-05	1,160	1,160	1,160	1,160	200	580
2017-07-03	1,169	1,170	1,160	1,160	800	580
2017-06-30	1,144	1,150	1,144	1,150	500	575
2017-06-29	1,154	1,154	1,145	1,145	500	572.50
2017-06-22	1,154	1,154	1,154	1,154	300	577
2017-06-21	1,162	1,162	1,162	1,162	5,500	581
2017-06-20	1,160	1,162	1,160	1,162	1,600	581
2017-06-19	1,150	1,160	1,131	1,160	700	580
2017-06-16	1,150	1,150	1,150	1,150	200	575
2017-06-14	1,134	1,134	1,134	1,134	400	567
2017-06-12	1,158	1,158	1,158	1,158	1,100	579
2017-06-09	1,158	1,158	1,158	1,158	100	579
2017-06-07	1,158	1,158	1,158	1,158	100	579
2017-06-05	1,155	1,155	1,155	1,155	300	577.50
2017-06-02	1,154	1,155	1,154	1,155	300	577.50
2017-05-31	1,130	1,130	1,130	1,130	400	565
2017-05-29	1,131	1,131	1,130	1,130	300	565
2017-05-26	1,158	1,159	1,130	1,130	900	565
2017-05-24	1,160	1,160	1,160	1,160	2,000	580
2017-05-22	1,170	1,170	1,131	1,161	800	580.50
2017-05-19	1,159	1,168	1,159	1,168	500	584
2017-05-18	1,159	1,159	1,159	1,159	100	579.50
2017-05-17	1,159	1,165	1,159	1,165	300	582.50
2017-05-15	1,159	1,159	1,159	1,159	200	579.50
2017-05-12	1,128	1,139	1,128	1,139	1,300	569.50
2017-05-11	1,106	1,128	1,106	1,128	1,200	564
2017-05-09	1,076	1,076	1,076	1,076	100	538
2017-05-08	1,097	1,100	1,097	1,100	3,100	550
2017-05-02	1,088	1,088	1,080	1,080	3,600	540
2017-05-01	1,094	1,094	1,088	1,088	3,000	544
2017-04-28	1,077	1,077	1,077	1,077	300	538.50
2017-04-27	1,077	1,077	1,077	1,077	100	538.50
2017-04-26	1,070	1,073	1,070	1,073	800	536.50
2017-04-25	1,100	1,100	1,100	1,100	100	550
2017-04-20	1,100	1,100	1,100	1,100	200	550
2017-04-19	1,075	1,100	1,075	1,100	900	550
2017-04-18	1,060	1,075	1,060	1,075	600	537.50
2017-04-14	1,058	1,060	1,058	1,060	1,400	530
2017-04-13	1,059	1,059	1,059	1,059	200	529.50
2017-04-12	1,062	1,062	1,062	1,062	500	531
2017-04-11	1,091	1,091	1,091	1,091	1,100	545.50
2017-04-07	1,091	1,091	1,091	1,091	100	545.50
2017-04-06	1,110	1,110	1,100	1,100	800	550
2017-04-05	1,110	1,110	1,110	1,110	100	555
2017-04-04	1,113	1,113	1,110	1,110	800	555
2017-04-03	1,120	1,120	1,120	1,120	100	560
2017-03-31	1,132	1,132	1,120	1,120	400	560
2017-03-29	1,129	1,129	1,129	1,129	700	564.50
2017-03-28	1,116	1,129	1,116	1,129	700	564.50
2017-03-23	1,112	1,112	1,112	1,112	600	556
2017-03-22	1,112	1,112	1,112	1,112	1,000	556
2017-03-21	1,113	1,138	1,113	1,138	1,400	569
2017-03-17	1,125	1,125	1,107	1,107	1,000	553.50
2017-03-14	1,111	1,111	1,111	1,111	1,400	555.50
2017-03-13	1,136	1,136	1,111	1,111	1,400	555.50
2017-03-09	1,133	1,137	1,133	1,137	400	568.50
2017-03-08	1,132	1,132	1,132	1,132	200	566
2017-03-07	1,111	1,132	1,111	1,132	2,000	566
2017-03-06	1,134	1,134	1,111	1,111	500	555.50
2017-03-03	1,134	1,134	1,134	1,134	2,900	567
2017-03-02	1,134	1,134	1,134	1,134	1,100	567
2017-02-28	1,134	1,134	1,134	1,134	700	567
2017-02-27	1,110	1,134	1,110	1,134	900	567
2017-02-24	1,105	1,105	1,105	1,105	100	552.50
2017-02-23	1,110	1,110	1,110	1,110	500	555
2017-02-22	1,106	1,110	1,106	1,110	400	555
2017-02-21	1,105	1,105	1,105	1,105	100	552.50
2017-02-17	1,115	1,115	1,087	1,110	3,100	555
2017-02-16	1,110	1,110	1,110	1,110	200	555
2017-02-15	1,107	1,115	1,107	1,115	600	557.50
2017-02-14	1,115	1,120	1,112	1,120	700	560
2017-02-13	1,100	1,115	1,100	1,115	900	557.50
2017-02-10	1,140	1,140	1,140	1,140	100	570
2017-02-07	1,143	1,143	1,143	1,143	300	571.50
2017-02-02	1,118	1,118	1,118	1,118	2,000	559
2017-02-01	1,120	1,120	1,116	1,116	300	558
2017-01-31	1,145	1,145	1,145	1,145	300	572.50
2017-01-27	1,115	1,115	1,115	1,115	100	557.50
2017-01-26	1,110	1,110	1,110	1,110	400	555
2017-01-25	1,110	1,110	1,110	1,110	300	555
2017-01-24	1,139	1,139	1,139	1,139	200	569.50
2017-01-23	1,110	1,110	1,110	1,110	100	555
2017-01-20	1,110	1,110	1,110	1,110	1,000	555
2017-01-19	1,110	1,110	1,110	1,110	600	555
2017-01-18	1,113	1,113	1,110	1,110	500	555
2017-01-17	1,110	1,110	1,110	1,110	100	555
2017-01-16	1,154	1,154	1,154	1,154	300	577
2017-01-11	1,155	1,155	1,155	1,155	100	577.50
2017-01-10	1,155	1,155	1,155	1,155	200	577.50
2017-01-06	1,155	1,155	1,155	1,155	100	577.50
2017-01-05	1,151	1,155	1,151	1,155	500	577.50

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