4247 ポバール興業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,640 | 1,640 | 1,639 | 1,639 | 700 | 819.50 |
| 2018-12-27 | 1,595 | 1,639 | 1,595 | 1,639 | 300 | 819.50 |
| 2018-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 800 |
| 2018-12-25 | - | - | - | 1,650 | - | 825 |
| 2018-12-21 | 1,711 | 1,711 | 1,650 | 1,650 | 2,100 | 825 |
| 2018-12-20 | 1,800 | 1,800 | 1,704 | 1,704 | 3,000 | 852 |
| 2018-12-19 | 1,810 | 1,810 | 1,800 | 1,800 | 600 | 900 |
| 2018-12-18 | 1,800 | 1,810 | 1,800 | 1,810 | 3,300 | 905 |
| 2018-12-17 | 1,799 | 1,839 | 1,799 | 1,800 | 1,300 | 900 |
| 2018-12-14 | 1,846 | 1,846 | 1,840 | 1,840 | 1,100 | 920 |
| 2018-12-13 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 922.50 |
| 2018-12-12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,600 | 925 |
| 2018-12-11 | 1,845 | 1,845 | 1,845 | 1,845 | 1,100 | 922.50 |
| 2018-12-10 | 1,715 | 1,845 | 1,715 | 1,845 | 2,400 | 922.50 |
| 2018-12-07 | - | - | - | 1,795 | - | 897.50 |
| 2018-12-06 | 1,796 | 1,796 | 1,795 | 1,795 | 500 | 897.50 |
| 2018-12-05 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 897.50 |
| 2018-12-04 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 897 |
| 2018-12-03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2018-11-30 | - | - | - | 1,811 | - | 905.50 |
| 2018-11-29 | - | - | - | 1,811 | - | 905.50 |
| 2018-11-28 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 905.50 |
| 2018-11-27 | - | - | - | 1,810 | - | 905 |
| 2018-11-26 | - | - | - | 1,810 | - | 905 |
| 2018-11-22 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 905 |
| 2018-11-21 | 1,793 | 1,794 | 1,793 | 1,794 | 400 | 897 |
| 2018-11-20 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 896.50 |
| 2018-11-19 | - | - | - | 1,809 | - | 904.50 |
| 2018-11-16 | 1,813 | 1,813 | 1,809 | 1,809 | 1,200 | 904.50 |
| 2018-11-15 | 1,826 | 1,826 | 1,815 | 1,815 | 600 | 907.50 |
| 2018-11-14 | 1,850 | 1,850 | 1,825 | 1,825 | 2,100 | 912.50 |
| 2018-11-13 | 1,803 | 1,803 | 1,802 | 1,803 | 600 | 901.50 |
| 2018-11-12 | - | - | - | 1,839 | - | 919.50 |
| 2018-11-09 | 1,839 | 1,839 | 1,839 | 1,839 | 300 | 919.50 |
| 2018-11-08 | - | - | - | 1,800 | - | 900 |
| 2018-11-07 | - | - | - | 1,800 | - | 900 |
| 2018-11-06 | 1,801 | 1,801 | 1,800 | 1,800 | 700 | 900 |
| 2018-11-05 | - | - | - | 1,735 | - | 867.50 |
| 2018-11-02 | 1,734 | 1,735 | 1,734 | 1,735 | 500 | 867.50 |
| 2018-11-01 | 1,745 | 1,745 | 1,740 | 1,742 | 900 | 871 |
| 2018-10-31 | - | - | - | 1,744 | - | 872 |
| 2018-10-30 | 1,661 | 1,744 | 1,655 | 1,744 | 1,400 | 872 |
| 2018-10-29 | 1,731 | 1,731 | 1,660 | 1,660 | 1,600 | 830 |
| 2018-10-26 | 1,799 | 1,799 | 1,750 | 1,750 | 3,100 | 875 |
| 2018-10-25 | 1,806 | 1,806 | 1,790 | 1,790 | 1,200 | 895 |
| 2018-10-24 | 1,806 | 1,806 | 1,806 | 1,806 | 700 | 903 |
| 2018-10-23 | - | - | - | 1,818 | - | 909 |
| 2018-10-22 | 1,800 | 1,818 | 1,790 | 1,818 | 700 | 909 |
| 2018-10-19 | 1,797 | 1,800 | 1,796 | 1,800 | 800 | 900 |
| 2018-10-18 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 917.50 |
| 2018-10-17 | 1,859 | 1,860 | 1,798 | 1,798 | 1,800 | 899 |
| 2018-10-16 | 1,836 | 1,836 | 1,836 | 1,836 | 300 | 918 |
| 2018-10-15 | 1,809 | 1,849 | 1,809 | 1,849 | 1,400 | 924.50 |
| 2018-10-12 | - | - | - | 1,814 | - | 907 |
| 2018-10-11 | 1,805 | 1,814 | 1,800 | 1,814 | 1,800 | 907 |
| 2018-10-10 | 1,850 | 1,850 | 1,815 | 1,815 | 1,100 | 907.50 |
| 2018-10-09 | - | - | - | 1,810 | - | 905 |
| 2018-10-05 | - | - | - | 1,810 | - | 905 |
| 2018-10-04 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 905 |
| 2018-10-03 | 1,830 | 1,830 | 1,811 | 1,811 | 1,100 | 905.50 |
| 2018-10-02 | 1,795 | 1,860 | 1,795 | 1,830 | 2,100 | 915 |
| 2018-10-01 | 1,715 | 1,718 | 1,715 | 1,718 | 200 | 859 |
| 2018-09-28 | - | - | - | 1,710 | - | 855 |
| 2018-09-27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 855 |
| 2018-09-26 | 1,720 | 1,720 | 1,710 | 1,710 | 600 | 855 |
| 2018-09-25 | 1,716 | 1,716 | 1,716 | 1,716 | 600 | 858 |
| 2018-09-21 | 1,717 | 1,717 | 1,716 | 1,716 | 1,000 | 858 |
| 2018-09-20 | - | - | - | 1,717 | - | 858.50 |
| 2018-09-19 | 1,740 | 1,740 | 1,717 | 1,717 | 800 | 858.50 |
| 2018-09-18 | 1,717 | 1,717 | 1,717 | 1,717 | 400 | 858.50 |
| 2018-09-14 | 1,716 | 1,716 | 1,716 | 1,716 | 200 | 858 |
| 2018-09-13 | - | - | - | 1,672 | - | 836 |
| 2018-09-12 | 1,672 | 1,672 | 1,672 | 1,672 | 200 | 836 |
| 2018-09-11 | 1,725 | 1,725 | 1,680 | 1,680 | 500 | 840 |
| 2018-09-10 | 1,730 | 1,730 | 1,725 | 1,725 | 1,100 | 862.50 |
| 2018-09-07 | 1,731 | 1,731 | 1,730 | 1,730 | 600 | 865 |
| 2018-09-06 | 1,731 | 1,731 | 1,730 | 1,730 | 500 | 865 |
| 2018-09-05 | 1,733 | 1,733 | 1,731 | 1,731 | 700 | 865.50 |
| 2018-09-04 | 1,731 | 1,731 | 1,731 | 1,731 | 300 | 865.50 |
| 2018-09-03 | 1,669 | 1,730 | 1,669 | 1,730 | 600 | 865 |
| 2018-08-31 | 1,760 | 1,789 | 1,760 | 1,789 | 3,800 | 894.50 |
| 2018-08-30 | 1,775 | 1,775 | 1,759 | 1,759 | 600 | 879.50 |
| 2018-08-29 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 860.50 |
| 2018-08-28 | - | - | - | 1,676 | - | 838 |
| 2018-08-27 | 1,645 | 1,676 | 1,645 | 1,676 | 400 | 838 |
| 2018-08-24 | - | - | - | 1,622 | - | 811 |
| 2018-08-23 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 811 |
| 2018-08-22 | - | - | - | 1,622 | - | 811 |
| 2018-08-21 | - | - | - | 1,622 | - | 811 |
| 2018-08-20 | 1,608 | 1,622 | 1,608 | 1,622 | 800 | 811 |
| 2018-08-17 | 1,620 | 1,623 | 1,620 | 1,623 | 1,100 | 811.50 |
| 2018-08-16 | 1,680 | 1,680 | 1,595 | 1,605 | 11,200 | 802.50 |
| 2018-08-15 | 1,690 | 1,695 | 1,679 | 1,686 | 6,100 | 843 |
| 2018-08-14 | - | - | - | 1,701 | - | 850.50 |
| 2018-08-13 | 1,721 | 1,721 | 1,665 | 1,701 | 3,500 | 850.50 |
| 2018-08-10 | 1,854 | 1,854 | 1,798 | 1,801 | 2,000 | 900.50 |
| 2018-08-09 | 1,850 | 1,895 | 1,800 | 1,840 | 8,200 | 920 |
| 2018-08-08 | 1,799 | 1,820 | 1,799 | 1,820 | 3,200 | 910 |
| 2018-08-07 | - | - | - | 1,750 | - | 875 |
| 2018-08-06 | - | - | - | 1,750 | - | 875 |
| 2018-08-03 | 1,749 | 1,750 | 1,745 | 1,750 | 500 | 875 |
| 2018-08-02 | - | - | - | 1,745 | - | 872.50 |
| 2018-08-01 | 1,730 | 1,745 | 1,730 | 1,745 | 3,400 | 872.50 |
| 2018-07-31 | - | - | - | 1,714 | - | 857 |
| 2018-07-30 | 1,714 | 1,714 | 1,714 | 1,714 | 5,400 | 857 |
| 2018-07-27 | 1,711 | 1,711 | 1,711 | 1,711 | 400 | 855.50 |
| 2018-07-26 | - | - | - | 1,710 | - | 855 |
| 2018-07-25 | 1,701 | 1,710 | 1,701 | 1,710 | 500 | 855 |
| 2018-07-24 | - | - | - | 1,701 | - | 850.50 |
| 2018-07-23 | - | - | - | 1,701 | - | 850.50 |
| 2018-07-20 | - | - | - | 1,701 | - | 850.50 |
| 2018-07-19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 850.50 |
| 2018-07-18 | 1,697 | 1,697 | 1,695 | 1,697 | 500 | 848.50 |
| 2018-07-17 | 1,748 | 1,748 | 1,693 | 1,693 | 500 | 846.50 |
| 2018-07-13 | - | - | - | 1,749 | - | 874.50 |
| 2018-07-12 | - | - | - | 1,749 | - | 874.50 |
| 2018-07-11 | 1,749 | 1,749 | 1,749 | 1,749 | 300 | 874.50 |
| 2018-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 850 |
| 2018-07-09 | - | - | - | 1,660 | - | 830 |
| 2018-07-06 | - | - | - | 1,660 | - | 830 |
| 2018-07-05 | 1,666 | 1,666 | 1,660 | 1,660 | 1,100 | 830 |
| 2018-07-04 | - | - | - | 1,730 | - | 865 |
| 2018-07-03 | - | - | - | 1,730 | - | 865 |
| 2018-07-02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 | 865 |
| 2018-06-29 | 1,720 | 1,730 | 1,700 | 1,730 | 1,300 | 865 |
| 2018-06-28 | 1,651 | 1,700 | 1,650 | 1,700 | 3,300 | 850 |
| 2018-06-27 | 1,652 | 1,652 | 1,650 | 1,650 | 1,000 | 825 |
| 2018-06-26 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2018-06-25 | - | - | - | 1,659 | - | 829.50 |
| 2018-06-22 | 1,660 | 1,660 | 1,659 | 1,659 | 700 | 829.50 |
| 2018-06-21 | - | - | - | 1,659 | - | 829.50 |
| 2018-06-20 | - | - | - | 1,659 | - | 829.50 |
| 2018-06-19 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 | 829.50 |
| 2018-06-18 | - | - | - | 1,624 | - | 812 |
| 2018-06-15 | 1,624 | 1,624 | 1,624 | 1,624 | 400 | 812 |
| 2018-06-14 | - | - | - | 1,636 | - | 818 |
| 2018-06-13 | 1,643 | 1,643 | 1,636 | 1,636 | 800 | 818 |
| 2018-06-12 | - | - | - | 1,642 | - | 821 |
| 2018-06-11 | 1,638 | 1,642 | 1,638 | 1,642 | 600 | 821 |
| 2018-06-08 | - | - | - | 1,659 | - | 829.50 |
| 2018-06-07 | - | - | - | 1,659 | - | 829.50 |
| 2018-06-06 | 1,648 | 1,659 | 1,634 | 1,659 | 900 | 829.50 |
| 2018-06-05 | 1,649 | 1,649 | 1,649 | 1,649 | 400 | 824.50 |
| 2018-06-04 | 1,636 | 1,648 | 1,636 | 1,648 | 400 | 824 |
| 2018-06-01 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 830 |
| 2018-05-31 | 1,690 | 1,700 | 1,690 | 1,700 | 300 | 850 |
| 2018-05-30 | 1,652 | 1,690 | 1,650 | 1,690 | 1,700 | 845 |
| 2018-05-29 | - | - | - | 1,700 | - | 850 |
| 2018-05-28 | 1,720 | 1,720 | 1,665 | 1,690 | 2,000 | 845 |
| 2018-05-25 | - | - | - | 1,674 | - | 837 |
| 2018-05-24 | 1,700 | 1,700 | 1,660 | 1,674 | 900 | 837 |
| 2018-05-23 | - | - | - | 1,721 | - | 860.50 |
| 2018-05-22 | 1,721 | 1,721 | 1,721 | 1,721 | 400 | 860.50 |
| 2018-05-21 | 1,720 | 1,720 | 1,691 | 1,691 | 1,300 | 845.50 |
| 2018-05-18 | - | - | - | 1,600 | - | 800 |
| 2018-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2018-05-16 | 1,630 | 1,630 | 1,562 | 1,562 | 2,400 | 781 |
| 2018-05-15 | 1,591 | 1,650 | 1,591 | 1,600 | 3,100 | 800 |
| 2018-05-14 | 1,729 | 1,751 | 1,566 | 1,566 | 8,200 | 783 |
| 2018-05-11 | 1,480 | 1,630 | 1,480 | 1,629 | 6,100 | 814.50 |
| 2018-05-10 | 1,465 | 1,485 | 1,465 | 1,470 | 2,600 | 735 |
| 2018-05-09 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 727.50 |
| 2018-05-08 | 1,446 | 1,455 | 1,446 | 1,455 | 1,000 | 727.50 |
| 2018-05-07 | 1,431 | 1,435 | 1,431 | 1,435 | 500 | 717.50 |
| 2018-05-02 | - | - | - | 1,417 | - | 708.50 |
| 2018-05-01 | 1,417 | 1,417 | 1,417 | 1,417 | 200 | 708.50 |
| 2018-04-27 | 1,415 | 1,416 | 1,415 | 1,416 | 300 | 708 |
| 2018-04-26 | - | - | - | 1,410 | - | 705 |
| 2018-04-25 | 1,401 | 1,410 | 1,401 | 1,410 | 1,200 | 705 |
| 2018-04-24 | 1,407 | 1,407 | 1,406 | 1,406 | 1,700 | 703 |
| 2018-04-23 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 718.50 |
| 2018-04-20 | 1,409 | 1,409 | 1,407 | 1,407 | 300 | 703.50 |
| 2018-04-19 | 1,420 | 1,485 | 1,420 | 1,420 | 4,900 | 710 |
| 2018-04-18 | 1,346 | 1,530 | 1,346 | 1,390 | 13,300 | 695 |
| 2018-04-17 | 1,325 | 1,345 | 1,325 | 1,345 | 1,900 | 672.50 |
| 2018-04-16 | 1,303 | 1,333 | 1,303 | 1,325 | 2,300 | 662.50 |
| 2018-04-13 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 669.50 |
| 2018-04-11 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 670 |
| 2018-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 670 |
| 2018-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 670 |
| 2018-04-05 | 1,320 | 1,320 | 1,319 | 1,319 | 1,600 | 659.50 |
| 2018-04-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 | 660 |
| 2018-04-03 | 1,335 | 1,335 | 1,300 | 1,300 | 1,000 | 650 |
| 2018-03-30 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2018-03-29 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2018-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 665 |
| 2018-03-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,600 | 670 |
| 2018-03-26 | 1,251 | 1,280 | 1,250 | 1,280 | 2,700 | 640 |
| 2018-03-23 | 1,300 | 1,300 | 1,280 | 1,280 | 800 | 640 |
| 2018-03-22 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 665 |
| 2018-03-20 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 649 |
| 2018-03-19 | 1,340 | 1,340 | 1,260 | 1,298 | 5,200 | 649 |
| 2018-03-16 | 1,351 | 1,351 | 1,310 | 1,340 | 2,400 | 670 |
| 2018-03-15 | 1,350 | 1,364 | 1,338 | 1,349 | 2,400 | 674.50 |
| 2018-03-14 | 1,350 | 1,364 | 1,340 | 1,364 | 2,300 | 682 |
| 2018-03-13 | 1,370 | 1,375 | 1,350 | 1,369 | 2,600 | 684.50 |
| 2018-03-12 | 1,390 | 1,400 | 1,390 | 1,390 | 1,300 | 695 |
| 2018-03-09 | 1,390 | 1,390 | 1,390 | 1,390 | 900 | 695 |
| 2018-03-08 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 695 |
| 2018-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2018-03-06 | 1,400 | 1,401 | 1,400 | 1,400 | 800 | 700 |
| 2018-03-05 | 1,404 | 1,410 | 1,400 | 1,400 | 1,800 | 700 |
| 2018-03-02 | 1,409 | 1,410 | 1,357 | 1,387 | 1,200 | 693.50 |
| 2018-03-01 | 1,419 | 1,419 | 1,352 | 1,380 | 3,300 | 690 |
| 2018-02-28 | 1,401 | 1,401 | 1,401 | 1,401 | 1,500 | 700.50 |
| 2018-02-27 | 1,400 | 1,401 | 1,400 | 1,401 | 2,700 | 700.50 |
| 2018-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 700 |
| 2018-02-21 | 1,400 | 1,400 | 1,382 | 1,382 | 1,200 | 691 |
| 2018-02-19 | 1,399 | 1,400 | 1,384 | 1,400 | 2,300 | 700 |
| 2018-02-16 | 1,369 | 1,399 | 1,369 | 1,399 | 1,100 | 699.50 |
| 2018-02-15 | 1,365 | 1,379 | 1,350 | 1,350 | 1,000 | 675 |
| 2018-02-14 | 1,400 | 1,400 | 1,355 | 1,365 | 3,300 | 682.50 |
| 2018-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 700 |
| 2018-02-09 | 1,395 | 1,400 | 1,380 | 1,400 | 800 | 700 |
| 2018-02-08 | 1,380 | 1,400 | 1,380 | 1,400 | 600 | 700 |
| 2018-02-07 | 1,385 | 1,385 | 1,360 | 1,380 | 3,000 | 690 |
| 2018-02-06 | 1,365 | 1,379 | 1,320 | 1,320 | 5,800 | 660 |
| 2018-02-05 | 1,470 | 1,470 | 1,420 | 1,425 | 2,000 | 712.50 |
| 2018-02-02 | 1,500 | 1,500 | 1,485 | 1,500 | 700 | 750 |
| 2018-02-01 | 1,485 | 1,500 | 1,485 | 1,500 | 1,300 | 750 |
| 2018-01-31 | 1,473 | 1,480 | 1,450 | 1,480 | 2,000 | 740 |
| 2018-01-30 | 1,485 | 1,500 | 1,477 | 1,477 | 1,500 | 738.50 |
| 2018-01-29 | 1,494 | 1,498 | 1,482 | 1,482 | 2,400 | 741 |
| 2018-01-26 | 1,475 | 1,475 | 1,475 | 1,475 | 300 | 737.50 |
| 2018-01-25 | 1,485 | 1,491 | 1,475 | 1,475 | 900 | 737.50 |
| 2018-01-24 | 1,484 | 1,484 | 1,475 | 1,476 | 600 | 738 |
| 2018-01-23 | 1,480 | 1,480 | 1,472 | 1,472 | 700 | 736 |
| 2018-01-22 | 1,485 | 1,485 | 1,460 | 1,474 | 1,100 | 737 |
| 2018-01-19 | 1,490 | 1,490 | 1,455 | 1,455 | 1,000 | 727.50 |
| 2018-01-18 | 1,488 | 1,488 | 1,460 | 1,460 | 400 | 730 |
| 2018-01-17 | 1,489 | 1,489 | 1,488 | 1,488 | 400 | 744 |
| 2018-01-16 | 1,470 | 1,480 | 1,442 | 1,476 | 1,500 | 738 |
| 2018-01-15 | 1,426 | 1,441 | 1,426 | 1,441 | 2,400 | 720.50 |
| 2018-01-12 | 1,400 | 1,425 | 1,390 | 1,425 | 3,600 | 712.50 |
| 2018-01-11 | 1,400 | 1,400 | 1,396 | 1,396 | 1,300 | 698 |
| 2018-01-10 | 1,425 | 1,425 | 1,400 | 1,400 | 5,300 | 700 |
| 2018-01-09 | 1,395 | 1,439 | 1,395 | 1,425 | 1,300 | 712.50 |
| 2018-01-05 | 1,370 | 1,390 | 1,370 | 1,390 | 1,100 | 695 |
| 2018-01-04 | 1,365 | 1,370 | 1,352 | 1,353 | 2,100 | 676.50 |
分割・併合履歴 ： [2020-09-29]1株→2株
