4247 ポバール興業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,242	1,250	1,239	1,250	600	1,250
2023-12-28	1,228	1,245	1,226	1,245	1,200	1,245
2023-12-27	1,200	1,228	1,200	1,228	1,300	1,228
2023-12-26	1,228	1,228	1,220	1,220	400	1,220
2023-12-25	1,228	1,229	1,228	1,229	500	1,229
2023-12-22	1,220	1,227	1,208	1,227	700	1,227
2023-12-21	1,230	1,241	1,211	1,211	1,600	1,211
2023-12-20	1,244	1,244	1,234	1,237	600	1,237
2023-12-19	1,235	1,235	1,222	1,222	1,000	1,222
2023-12-18	1,239	1,249	1,233	1,235	900	1,235
2023-12-15	1,221	1,234	1,221	1,233	500	1,233
2023-12-14	1,227	1,227	1,207	1,221	700	1,221
2023-12-13	1,268	1,268	1,209	1,209	1,700	1,209
2023-12-12	1,258	1,258	1,220	1,230	2,500	1,230
2023-12-11	1,239	1,240	1,216	1,216	2,400	1,216
2023-12-08	1,199	1,230	1,199	1,216	3,400	1,216
2023-12-07	1,191	1,200	1,181	1,199	1,100	1,199
2023-12-06	1,223	1,223	1,197	1,197	700	1,197
2023-12-05	1,206	1,208	1,165	1,182	2,000	1,182
2023-12-04	1,210	1,210	1,200	1,200	700	1,200
2023-12-01	1,215	1,215	1,195	1,209	800	1,209
2023-11-30	1,208	1,210	1,195	1,210	800	1,210
2023-11-29	1,195	1,200	1,181	1,195	1,900	1,195
2023-11-28	1,180	1,195	1,180	1,195	900	1,195
2023-11-27	1,175	1,180	1,160	1,180	700	1,180
2023-11-24	1,154	1,179	1,154	1,177	400	1,177
2023-11-22	1,154	1,160	1,154	1,154	900	1,154
2023-11-21	1,147	1,160	1,147	1,154	300	1,154
2023-11-20	1,168	1,168	1,141	1,141	800	1,141
2023-11-17	1,143	1,149	1,136	1,140	700	1,140
2023-11-16	1,171	1,179	1,130	1,143	2,400	1,143
2023-11-15	1,155	1,175	1,155	1,171	1,800	1,171
2023-11-14	1,176	1,176	1,141	1,171	900	1,171
2023-11-13	1,146	1,146	1,146	1,146	300	1,146
2023-11-10	1,151	1,151	1,135	1,135	1,300	1,135
2023-11-09	1,155	1,155	1,143	1,144	1,800	1,144
2023-11-08	1,155	1,155	1,155	1,155	400	1,155
2023-11-07	1,155	1,155	1,155	1,155	400	1,155
2023-11-06	1,155	1,159	1,147	1,155	900	1,155
2023-11-02	1,152	1,152	1,150	1,150	600	1,150
2023-11-01	1,159	1,159	1,150	1,150	200	1,150
2023-10-31	1,180	1,180	1,147	1,147	400	1,147
2023-10-30	1,160	1,160	1,157	1,157	500	1,157
2023-10-27	1,147	1,157	1,147	1,157	900	1,157
2023-10-26	1,123	1,135	1,121	1,135	2,600	1,135
2023-10-25	1,166	1,166	1,166	1,166	100	1,166
2023-10-24	1,157	1,165	1,150	1,165	500	1,165
2023-10-23	1,138	1,155	1,138	1,155	800	1,155
2023-10-20	1,168	1,175	1,120	1,152	3,500	1,152
2023-10-19	1,163	1,183	1,163	1,183	1,100	1,183
2023-10-18	1,172	1,193	1,172	1,193	200	1,193
2023-10-17	1,199	1,199	1,162	1,176	2,100	1,176
2023-10-16	1,191	1,191	1,183	1,183	400	1,183
2023-10-13	1,181	1,198	1,181	1,198	800	1,198
2023-10-12	1,207	1,207	1,207	1,207	100	1,207
2023-10-11	1,209	1,209	1,209	1,209	100	1,209
2023-10-10	1,222	1,222	1,189	1,204	1,000	1,204
2023-10-06	1,183	1,194	1,183	1,194	300	1,194
2023-10-05	-	-	-	1,175	-	1,175
2023-10-04	1,175	1,175	1,171	1,175	1,100	1,175
2023-10-03	1,200	1,200	1,175	1,175	1,300	1,175
2023-10-02	1,215	1,215	1,199	1,206	1,600	1,206
2023-09-29	1,204	1,217	1,204	1,215	600	1,215
2023-09-28	1,223	1,223	1,223	1,223	600	1,223
2023-09-27	1,233	1,233	1,214	1,223	1,000	1,223
2023-09-26	1,220	1,220	1,206	1,213	2,600	1,213
2023-09-25	1,235	1,243	1,235	1,243	300	1,243
2023-09-22	1,237	1,242	1,235	1,235	700	1,235
2023-09-21	1,238	1,238	1,238	1,238	100	1,238
2023-09-20	1,223	1,238	1,223	1,238	200	1,238
2023-09-19	1,222	1,225	1,222	1,223	700	1,223
2023-09-15	1,240	1,240	1,222	1,222	2,200	1,222
2023-09-14	1,253	1,253	1,231	1,236	300	1,236
2023-09-13	1,256	1,256	1,229	1,255	3,500	1,255
2023-09-12	1,243	1,243	1,240	1,240	300	1,240
2023-09-11	1,215	1,230	1,210	1,230	1,600	1,230
2023-09-08	1,217	1,217	1,191	1,206	1,900	1,206
2023-09-07	1,216	1,216	1,215	1,216	500	1,216
2023-09-06	1,216	1,216	1,215	1,216	300	1,216
2023-09-05	1,196	1,196	1,196	1,196	700	1,196
2023-09-04	1,219	1,219	1,196	1,196	2,200	1,196
2023-09-01	1,202	1,204	1,202	1,204	400	1,204
2023-08-31	1,219	1,219	1,199	1,200	500	1,200
2023-08-30	1,218	1,218	1,195	1,196	600	1,196
2023-08-29	1,217	1,217	1,187	1,193	1,000	1,193
2023-08-28	1,218	1,218	1,191	1,217	500	1,217
2023-08-25	1,190	1,190	1,190	1,190	100	1,190
2023-08-24	1,200	1,213	1,189	1,190	1,400	1,190
2023-08-23	1,177	1,198	1,172	1,198	600	1,198
2023-08-22	1,200	1,200	1,177	1,177	400	1,177
2023-08-21	1,178	1,190	1,178	1,190	400	1,190
2023-08-18	1,186	1,214	1,178	1,178	600	1,178
2023-08-17	1,186	1,186	1,185	1,185	400	1,185
2023-08-16	1,192	1,192	1,186	1,186	500	1,186
2023-08-15	1,217	1,217	1,192	1,192	1,000	1,192
2023-08-14	1,201	1,214	1,192	1,195	1,400	1,195
2023-08-10	1,192	1,215	1,192	1,215	400	1,215
2023-08-09	1,186	1,187	1,186	1,187	200	1,187
2023-08-08	1,208	1,208	1,188	1,188	200	1,188
2023-08-07	1,183	1,212	1,182	1,208	900	1,208
2023-08-04	1,208	1,208	1,208	1,208	200	1,208
2023-08-03	1,201	1,210	1,181	1,210	700	1,210
2023-08-02	1,220	1,220	1,190	1,215	1,400	1,215
2023-08-01	1,224	1,224	1,220	1,220	2,200	1,220
2023-07-31	1,188	1,188	1,187	1,188	700	1,188
2023-07-28	1,166	1,177	1,166	1,167	600	1,167
2023-07-27	1,166	1,166	1,166	1,166	200	1,166
2023-07-26	-	-	-	1,165	-	1,165
2023-07-25	1,157	1,165	1,157	1,165	1,000	1,165
2023-07-24	1,166	1,189	1,166	1,167	300	1,167
2023-07-21	1,167	1,167	1,155	1,166	800	1,166
2023-07-20	1,180	1,180	1,180	1,180	100	1,180
2023-07-19	1,166	1,189	1,166	1,170	600	1,170
2023-07-18	1,160	1,160	1,154	1,154	700	1,154
2023-07-14	1,193	1,193	1,172	1,172	900	1,172
2023-07-13	-	-	-	1,162	-	1,162
2023-07-12	1,195	1,195	1,162	1,162	1,400	1,162
2023-07-11	1,172	1,175	1,172	1,175	300	1,175
2023-07-10	1,169	1,172	1,169	1,172	1,000	1,172
2023-07-07	1,181	1,181	1,149	1,179	1,400	1,179
2023-07-06	1,162	1,192	1,162	1,180	1,100	1,180
2023-07-05	1,195	1,195	1,171	1,188	900	1,188
2023-07-04	1,170	1,180	1,170	1,170	900	1,170
2023-07-03	1,146	1,163	1,146	1,162	1,700	1,162
2023-06-30	1,146	1,146	1,131	1,145	1,600	1,145
2023-06-29	1,142	1,142	1,110	1,132	1,900	1,132
2023-06-28	1,146	1,146	1,125	1,125	300	1,125
2023-06-27	1,124	1,124	1,124	1,124	100	1,124
2023-06-26	1,129	1,129	1,120	1,122	700	1,122
2023-06-23	1,119	1,134	1,108	1,130	1,400	1,130
2023-06-22	1,138	1,138	1,116	1,116	300	1,116
2023-06-21	1,112	1,114	1,112	1,114	600	1,114
2023-06-20	1,108	1,108	1,108	1,108	500	1,108
2023-06-19	1,131	1,131	1,103	1,108	1,100	1,108
2023-06-16	1,109	1,120	1,109	1,118	600	1,118
2023-06-15	1,111	1,131	1,100	1,100	2,800	1,100
2023-06-14	1,130	1,130	1,118	1,118	500	1,118
2023-06-13	1,120	1,130	1,107	1,130	900	1,130
2023-06-12	1,114	1,120	1,114	1,120	200	1,120
2023-06-09	1,103	1,114	1,103	1,110	400	1,110
2023-06-08	1,113	1,113	1,113	1,113	100	1,113
2023-06-07	1,116	1,116	1,100	1,113	1,000	1,113
2023-06-06	1,116	1,116	1,116	1,116	100	1,116
2023-06-05	1,100	1,120	1,100	1,102	1,500	1,102
2023-06-02	1,098	1,107	1,088	1,100	700	1,100
2023-06-01	1,095	1,095	1,095	1,095	100	1,095
2023-05-31	1,100	1,100	1,083	1,083	3,200	1,083
2023-05-30	1,115	1,174	1,101	1,121	3,700	1,121
2023-05-29	1,098	1,110	1,098	1,100	800	1,100
2023-05-26	1,111	1,111	1,097	1,097	500	1,097
2023-05-25	1,097	1,097	1,091	1,091	400	1,091
2023-05-24	1,083	1,106	1,081	1,084	600	1,084
2023-05-23	1,088	1,099	1,088	1,099	500	1,099
2023-05-22	1,086	1,088	1,078	1,078	900	1,078
2023-05-19	1,096	1,096	1,075	1,075	1,600	1,075
2023-05-18	1,097	1,097	1,078	1,079	1,500	1,079
2023-05-17	1,099	1,099	1,082	1,082	1,200	1,082
2023-05-16	1,104	1,110	1,083	1,083	1,600	1,083
2023-05-15	1,102	1,105	1,102	1,104	1,000	1,104
2023-05-12	1,109	1,113	1,106	1,106	500	1,106
2023-05-11	1,109	1,109	1,109	1,109	100	1,109
2023-05-10	1,111	1,111	1,111	1,111	400	1,111
2023-05-09	1,081	1,114	1,081	1,113	500	1,113
2023-05-08	1,089	1,099	1,081	1,081	1,000	1,081
2023-05-02	1,094	1,094	1,079	1,089	1,800	1,089
2023-05-01	1,116	1,117	1,070	1,079	4,300	1,079
2023-04-28	-	-	-	1,116	-	1,116
2023-04-27	1,126	1,126	1,086	1,116	800	1,116
2023-04-26	1,103	1,125	1,103	1,122	400	1,122
2023-04-25	1,122	1,122	1,122	1,122	100	1,122
2023-04-24	1,110	1,110	1,099	1,099	400	1,099
2023-04-21	1,111	1,111	1,080	1,108	1,000	1,108
2023-04-20	1,085	1,115	1,085	1,115	700	1,115
2023-04-19	1,085	1,085	1,085	1,085	200	1,085
2023-04-18	1,083	1,085	1,082	1,084	900	1,084
2023-04-17	1,105	1,108	1,082	1,082	1,800	1,082
2023-04-14	1,100	1,100	1,091	1,091	1,300	1,091
2023-04-13	1,098	1,098	1,092	1,093	800	1,093
2023-04-12	1,121	1,121	1,090	1,101	1,400	1,101
2023-04-11	1,120	1,129	1,120	1,129	400	1,129
2023-04-10	1,131	1,131	1,088	1,120	1,700	1,120
2023-04-07	1,132	1,146	1,131	1,131	300	1,131
2023-04-06	-	-	-	1,133	-	1,133
2023-04-05	1,133	1,133	1,133	1,133	400	1,133
2023-04-04	1,134	1,134	1,133	1,133	400	1,133
2023-04-03	1,135	1,140	1,135	1,140	700	1,140
2023-03-31	1,142	1,142	1,132	1,135	1,000	1,135
2023-03-30	1,101	1,154	1,101	1,129	1,900	1,129
2023-03-29	1,200	1,210	1,195	1,209	2,800	1,209
2023-03-28	1,202	1,203	1,183	1,203	1,800	1,203
2023-03-27	1,184	1,210	1,183	1,202	2,700	1,202
2023-03-24	1,190	1,194	1,180	1,194	2,000	1,194
2023-03-23	1,186	1,194	1,186	1,190	1,500	1,190
2023-03-22	1,186	1,194	1,179	1,179	1,200	1,179
2023-03-20	1,184	1,195	1,184	1,186	1,400	1,186
2023-03-17	1,209	1,209	1,184	1,184	1,600	1,184
2023-03-16	1,151	1,184	1,150	1,162	1,100	1,162
2023-03-15	1,186	1,186	1,164	1,166	3,100	1,166
2023-03-14	1,171	1,171	1,150	1,156	3,300	1,156
2023-03-13	1,168	1,171	1,166	1,171	900	1,171
2023-03-10	1,180	1,198	1,146	1,198	4,000	1,198
2023-03-09	1,186	1,195	1,186	1,195	900	1,195
2023-03-08	1,185	1,187	1,179	1,179	900	1,179
2023-03-07	1,179	1,189	1,178	1,179	1,600	1,179
2023-03-06	1,166	1,174	1,166	1,173	1,300	1,173
2023-03-03	1,161	1,169	1,161	1,168	800	1,168
2023-03-02	1,159	1,160	1,155	1,159	1,400	1,159
2023-03-01	1,138	1,159	1,138	1,155	1,100	1,155
2023-02-28	1,149	1,150	1,138	1,138	3,000	1,138
2023-02-27	1,130	1,140	1,122	1,136	1,700	1,136
2023-02-24	1,127	1,128	1,127	1,128	300	1,128
2023-02-22	1,126	1,126	1,111	1,124	700	1,124
2023-02-21	1,126	1,126	1,120	1,120	1,100	1,120
2023-02-20	1,112	1,125	1,097	1,124	1,500	1,124
2023-02-17	1,093	1,110	1,093	1,110	800	1,110
2023-02-16	1,085	1,100	1,085	1,095	3,200	1,095
2023-02-15	1,084	1,084	1,079	1,079	600	1,079
2023-02-14	1,073	1,086	1,067	1,075	1,600	1,075
2023-02-13	1,063	1,067	1,058	1,066	1,400	1,066
2023-02-10	1,061	1,071	1,061	1,071	600	1,071
2023-02-09	1,060	1,071	1,060	1,071	600	1,071
2023-02-08	1,072	1,072	1,072	1,072	300	1,072
2023-02-07	1,063	1,069	1,059	1,059	800	1,059
2023-02-06	1,074	1,074	1,064	1,065	2,400	1,065
2023-02-03	1,074	1,074	1,060	1,073	1,100	1,073
2023-02-02	1,075	1,076	1,057	1,057	1,200	1,057
2023-02-01	1,077	1,078	1,056	1,056	800	1,056
2023-01-31	1,055	1,070	1,055	1,056	2,100	1,056
2023-01-30	1,078	1,078	1,061	1,066	1,400	1,066
2023-01-27	1,071	1,078	1,069	1,078	700	1,078
2023-01-26	1,067	1,071	1,056	1,056	900	1,056
2023-01-25	1,067	1,069	1,067	1,069	600	1,069
2023-01-24	1,060	1,067	1,060	1,067	500	1,067
2023-01-23	1,069	1,069	1,050	1,050	800	1,050
2023-01-20	1,050	1,057	1,038	1,043	1,900	1,043
2023-01-19	1,057	1,057	1,046	1,050	900	1,050
2023-01-18	1,050	1,063	1,040	1,063	1,800	1,063
2023-01-17	1,070	1,070	1,051	1,068	2,500	1,068
2023-01-16	1,060	1,070	1,040	1,070	2,500	1,070
2023-01-13	1,060	1,060	1,054	1,060	1,100	1,060
2023-01-12	1,064	1,069	1,064	1,069	600	1,069
2023-01-11	1,057	1,063	1,057	1,063	400	1,063
2023-01-10	1,060	1,060	1,060	1,060	700	1,060
2023-01-06	1,061	1,067	1,040	1,060	2,800	1,060
2023-01-05	1,070	1,070	1,021	1,061	4,000	1,061
2023-01-04	1,037	1,070	1,034	1,070	2,100	1,070

分割・併合履歴： [2020-09-29]1株→2株