7047 ポート(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	944	950	929	939	71,600	939
2019-12-27	920	947	911	929	74,700	929
2019-12-26	909	923	902	911	90,600	911
2019-12-25	949	949	919	920	95,300	920
2019-12-24	908	944	907	939	164,800	939
2019-12-23	900	912	893	905	98,300	905
2019-12-20	892	909	892	902	62,400	902
2019-12-19	880	898	880	892	65,800	892
2019-12-18	895	895	873	880	62,500	880
2019-12-17	893	895	878	895	49,800	895
2019-12-16	872	898	872	886	62,200	886
2019-12-13	885	893	865	866	77,600	866
2019-12-12	896	897	874	875	149,000	875
2019-12-11	927	933	896	901	238,600	901
2019-12-10	962	962	927	932	112,500	932
2019-12-09	920	955	920	953	201,800	953
2019-12-06	924	924	907	920	97,200	920
2019-12-05	929	931	889	919	185,800	919
2019-12-04	952	953	909	920	193,900	920
2019-12-03	971	977	960	967	34,000	967
2019-12-02	1,006	1,011	973	983	98,400	983
2019-11-29	969	996	957	995	130,300	995
2019-11-28	968	973	953	957	47,000	957
2019-11-27	977	983	948	960	79,100	960
2019-11-26	986	999	956	982	132,200	982
2019-11-25	936	984	936	976	100,600	976
2019-11-22	916	935	915	927	45,000	927
2019-11-21	921	928	904	922	43,300	922
2019-11-20	931	940	910	922	104,900	922
2019-11-19	940	960	915	935	150,700	935
2019-11-18	924	945	920	936	53,200	936
2019-11-15	931	945	920	924	80,400	924
2019-11-14	953	982	937	938	131,500	938
2019-11-13	975	981	910	941	260,200	941
2019-11-12	1,021	1,040	1,006	1,020	66,800	1,020
2019-11-11	1,005	1,022	997	1,007	38,300	1,007
2019-11-08	1,009	1,009	993	999	20,800	999
2019-11-07	1,004	1,009	986	1,001	26,700	1,001
2019-11-06	1,014	1,014	995	1,000	26,100	1,000
2019-11-05	1,007	1,031	1,005	1,015	23,600	1,015
2019-11-01	1,001	1,013	997	1,006	24,300	1,006
2019-10-31	1,011	1,026	1,004	1,010	17,200	1,010
2019-10-30	990	1,032	981	1,011	45,900	1,011
2019-10-29	966	996	963	994	27,800	994
2019-10-28	979	980	954	954	38,400	954
2019-10-25	1,005	1,009	979	984	55,200	984
2019-10-24	1,001	1,018	998	1,003	19,900	1,003
2019-10-23	1,016	1,026	1,002	1,006	29,600	1,006
2019-10-21	1,028	1,039	1,011	1,031	15,500	1,031
2019-10-18	1,048	1,052	1,021	1,028	39,700	1,028
2019-10-17	1,051	1,084	1,043	1,056	26,200	1,056
2019-10-16	1,064	1,067	1,044	1,051	15,500	1,051
2019-10-15	1,056	1,070	1,038	1,045	14,800	1,045
2019-10-11	1,050	1,091	1,026	1,041	60,400	1,041
2019-10-10	1,093	1,093	1,068	1,070	40,200	1,070
2019-10-09	1,068	1,080	1,027	1,071	37,700	1,071
2019-10-08	1,112	1,119	1,053	1,053	67,300	1,053
2019-10-07	1,119	1,130	1,094	1,111	49,300	1,111
2019-10-04	1,088	1,118	1,076	1,105	50,200	1,105
2019-10-03	1,061	1,086	1,039	1,083	30,700	1,083
2019-10-02	1,060	1,095	1,055	1,083	28,300	1,083
2019-10-01	1,067	1,085	1,055	1,077	16,000	1,077
2019-09-30	1,072	1,097	1,048	1,067	31,200	1,067
2019-09-27	1,038	1,070	1,020	1,061	26,100	1,061
2019-09-26	1,068	1,070	1,036	1,043	29,800	1,043
2019-09-25	1,069	1,069	1,031	1,068	25,900	1,068
2019-09-24	1,048	1,075	1,030	1,075	64,900	1,075
2019-09-20	1,012	1,040	1,002	1,030	54,100	1,030
2019-09-19	956	1,017	948	1,015	85,700	1,015
2019-09-18	950	950	934	938	20,700	938
2019-09-17	942	959	925	955	21,000	955
2019-09-13	958	979	947	950	50,100	950
2019-09-12	971	971	944	948	38,600	948
2019-09-11	1,010	1,021	968	975	61,000	975
2019-09-10	980	1,014	973	986	117,900	986
2019-09-09	936	957	922	951	34,200	951
2019-09-06	959	959	912	919	89,900	919
2019-09-05	947	965	928	948	74,900	948
2019-09-04	963	968	938	938	61,000	938
2019-09-03	969	981	951	960	96,100	960
2019-09-02	981	1,011	970	984	39,800	984
2019-08-30	1,014	1,027	980	983	55,500	983
2019-08-29	1,055	1,055	993	1,007	70,500	1,007
2019-08-28	1,051	1,051	1,013	1,040	60,200	1,040
2019-08-27	1,057	1,070	1,038	1,056	57,800	1,056
2019-08-26	1,036	1,054	1,026	1,030	67,700	1,030
2019-08-23	1,072	1,088	1,044	1,066	71,900	1,066
2019-08-22	1,129	1,156	1,068	1,068	84,700	1,068
2019-08-21	1,144	1,190	1,128	1,144	161,500	1,144
2019-08-20	1,100	1,137	1,082	1,108	150,200	1,108
2019-08-19	1,110	1,158	1,065	1,103	298,700	1,103
2019-08-16	1,000	1,110	995	1,110	370,200	1,110
2019-08-15	906	971	871	960	186,300	960
2019-08-14	1,048	1,050	921	925	332,300	925
2019-08-13	1,025	1,025	1,025	1,025	36,900	1,025
2019-08-09	869	888	857	875	34,200	875
2019-08-08	898	898	864	877	46,400	877
2019-08-07	880	907	876	896	39,500	896
2019-08-06	843	881	841	881	75,700	881
2019-08-05	934	939	861	880	137,100	880
2019-08-02	930	958	914	946	58,900	946
2019-08-01	943	946	930	937	82,400	937
2019-07-31	962	965	930	943	56,300	943
2019-07-30	990	994	965	971	39,300	971
2019-07-29	1,010	1,027	977	991	108,100	991
2019-07-26	954	995	935	995	112,600	995
2019-07-25	913	957	912	955	61,300	955
2019-07-24	903	936	901	912	61,600	912
2019-07-23	922	922	904	904	54,700	904
2019-07-22	940	945	915	920	44,500	920
2019-07-19	921	949	912	934	64,700	934
2019-07-18	969	969	912	923	87,200	923
2019-07-17	924	980	924	969	99,900	969
2019-07-16	961	961	912	922	89,300	922
2019-07-12	998	998	969	972	80,300	972
2019-07-11	1,058	1,058	991	1,001	148,800	1,001
2019-07-10	1,085	1,085	1,029	1,045	85,800	1,045
2019-07-09	1,102	1,115	1,090	1,090	49,600	1,090
2019-07-08	1,127	1,129	1,103	1,105	54,900	1,105
2019-07-05	1,142	1,142	1,122	1,126	35,000	1,126
2019-07-04	1,158	1,158	1,132	1,141	30,600	1,141
2019-07-03	1,179	1,186	1,144	1,150	22,600	1,150
2019-07-02	1,164	1,211	1,153	1,187	29,700	1,187
2019-07-01	1,170	1,178	1,148	1,157	14,200	1,157
2019-06-28	1,158	1,174	1,142	1,146	19,300	1,146
2019-06-27	1,131	1,183	1,125	1,183	40,900	1,183
2019-06-26	1,135	1,141	1,122	1,137	19,800	1,137
2019-06-25	1,204	1,204	1,132	1,144	83,400	1,144
2019-06-24	1,142	1,232	1,136	1,208	132,300	1,208
2019-06-21	1,140	1,140	1,108	1,112	27,400	1,112
2019-06-20	1,140	1,140	1,116	1,135	14,800	1,135
2019-06-19	1,141	1,147	1,126	1,136	11,300	1,136
2019-06-18	1,155	1,162	1,116	1,131	36,900	1,131
2019-06-17	1,184	1,185	1,160	1,162	5,900	1,162
2019-06-14	1,166	1,166	1,151	1,162	17,000	1,162
2019-06-13	1,160	1,170	1,148	1,157	18,700	1,157
2019-06-12	1,162	1,189	1,149	1,169	11,900	1,169
2019-06-11	1,172	1,173	1,152	1,161	16,200	1,161
2019-06-10	1,185	1,185	1,162	1,166	17,500	1,166
2019-06-07	1,172	1,184	1,161	1,171	15,500	1,171
2019-06-06	1,230	1,236	1,165	1,165	22,000	1,165
2019-06-05	1,189	1,220	1,178	1,207	23,700	1,207
2019-06-04	1,190	1,206	1,147	1,159	32,900	1,159
2019-06-03	1,211	1,221	1,170	1,176	25,300	1,176
2019-05-31	1,214	1,247	1,198	1,221	17,700	1,221
2019-05-30	1,260	1,260	1,195	1,210	30,900	1,210
2019-05-29	1,288	1,288	1,221	1,268	27,800	1,268
2019-05-28	1,300	1,311	1,281	1,288	16,300	1,288
2019-05-27	1,349	1,360	1,292	1,299	32,800	1,299
2019-05-24	1,280	1,346	1,259	1,335	57,000	1,335
2019-05-23	1,340	1,340	1,261	1,294	27,200	1,294
2019-05-22	1,312	1,349	1,312	1,340	30,000	1,340
2019-05-21	1,355	1,355	1,262	1,325	81,500	1,325
2019-05-20	1,298	1,429	1,275	1,339	307,600	1,339
2019-05-17	1,221	1,283	1,221	1,269	30,600	1,269
2019-05-16	1,223	1,237	1,205	1,211	29,700	1,211
2019-05-15	1,191	1,234	1,161	1,216	36,900	1,216
2019-05-14	1,161	1,200	1,119	1,166	76,700	1,166
2019-05-13	1,325	1,325	1,238	1,251	59,900	1,251
2019-05-10	1,209	1,316	1,188	1,277	93,100	1,277
2019-05-09	1,229	1,229	1,150	1,168	41,800	1,168
2019-05-08	1,274	1,274	1,222	1,226	37,600	1,226
2019-05-07	1,290	1,324	1,280	1,299	72,400	1,299
2019-04-26	1,281	1,325	1,226	1,320	90,000	1,320
2019-04-25	1,221	1,305	1,207	1,280	131,500	1,280
2019-04-24	1,178	1,259	1,159	1,220	136,400	1,220
2019-04-23	1,141	1,141	1,114	1,135	33,000	1,135
2019-04-22	1,144	1,167	1,120	1,155	31,300	1,155
2019-04-19	1,139	1,147	1,121	1,122	22,800	1,122
2019-04-18	1,200	1,200	1,134	1,137	46,600	1,137
2019-04-17	1,122	1,199	1,121	1,192	50,400	1,192
2019-04-16	1,155	1,157	1,107	1,119	29,100	1,119
2019-04-15	1,160	1,182	1,133	1,136	19,700	1,136
2019-04-12	1,227	1,235	1,155	1,161	55,800	1,161
2019-04-11	1,170	1,227	1,157	1,220	58,900	1,220
2019-04-10	1,132	1,146	1,102	1,140	33,500	1,140
2019-04-09	1,193	1,198	1,153	1,156	59,600	1,156
2019-04-08	1,226	1,227	1,209	1,211	7,400	1,211
2019-04-05	1,247	1,248	1,205	1,211	19,700	1,211
2019-04-04	1,211	1,255	1,204	1,234	30,200	1,234
2019-04-03	1,211	1,223	1,180	1,211	43,900	1,211
2019-04-02	1,241	1,270	1,186	1,227	55,600	1,227
2019-04-01	1,286	1,304	1,228	1,250	42,100	1,250
2019-03-29	1,280	1,302	1,262	1,283	29,200	1,283
2019-03-28	1,306	1,310	1,237	1,258	76,400	1,258
2019-03-27	1,363	1,366	1,260	1,328	71,700	1,328
2019-03-26	1,384	1,396	1,316	1,333	39,800	1,333
2019-03-25	1,373	1,405	1,352	1,382	38,600	1,382
2019-03-22	1,363	1,399	1,348	1,385	53,900	1,385
2019-03-20	1,414	1,414	1,310	1,363	40,600	1,363
2019-03-19	1,450	1,460	1,359	1,401	26,600	1,401
2019-03-18	1,400	1,455	1,400	1,442	40,600	1,442
2019-03-15	1,487	1,499	1,350	1,392	282,200	1,392
2019-03-14	1,450	1,488	1,430	1,478	100,400	1,478
2019-03-13	1,495	1,498	1,406	1,415	138,200	1,415
2019-03-12	1,450	1,493	1,427	1,492	179,500	1,492
2019-03-11	1,228	1,540	1,228	1,422	331,100	1,422
2019-03-08	1,309	1,320	1,191	1,244	103,400	1,244
2019-03-07	1,197	1,399	1,197	1,279	122,200	1,279
2019-03-06	1,211	1,213	1,188	1,197	24,900	1,197
2019-03-05	1,223	1,257	1,200	1,220	19,500	1,220
2019-03-04	1,210	1,235	1,208	1,223	36,100	1,223
2019-03-01	1,227	1,275	1,190	1,203	31,600	1,203
2019-02-28	1,331	1,341	1,234	1,240	33,700	1,240
2019-02-27	1,338	1,400	1,331	1,366	75,500	1,366
2019-02-26	1,275	1,350	1,270	1,308	85,200	1,308
2019-02-25	1,251	1,318	1,249	1,282	141,900	1,282
2019-02-22	1,127	1,279	1,126	1,221	114,200	1,221
2019-02-21	1,145	1,145	1,120	1,126	28,100	1,126
2019-02-20	1,140	1,160	1,120	1,126	29,200	1,126
2019-02-19	1,146	1,169	1,127	1,137	23,200	1,137
2019-02-18	1,147	1,150	1,105	1,138	39,100	1,138
2019-02-15	1,160	1,174	1,136	1,163	15,800	1,163
2019-02-14	1,163	1,193	1,160	1,163	10,400	1,163
2019-02-13	1,146	1,220	1,145	1,161	26,800	1,161
2019-02-12	1,232	1,280	1,150	1,165	65,400	1,165
2019-02-08	1,274	1,278	1,222	1,262	69,500	1,262
2019-02-07	1,351	1,366	1,292	1,313	34,600	1,313
2019-02-06	1,362	1,362	1,322	1,352	23,500	1,352
2019-02-05	1,355	1,390	1,319	1,362	36,600	1,362
2019-02-04	1,416	1,430	1,351	1,352	55,800	1,352
2019-02-01	1,430	1,450	1,380	1,415	139,200	1,415
2019-01-31	1,306	1,400	1,300	1,398	65,700	1,398
2019-01-30	1,371	1,400	1,265	1,305	116,800	1,305
2019-01-29	1,455	1,455	1,360	1,416	67,500	1,416
2019-01-28	1,430	1,480	1,385	1,425	219,800	1,425
2019-01-25	1,302	1,373	1,283	1,370	99,200	1,370
2019-01-24	1,216	1,430	1,203	1,329	352,900	1,329
2019-01-23	1,154	1,255	1,136	1,193	81,500	1,193
2019-01-22	1,209	1,209	1,139	1,154	36,700	1,154
2019-01-21	1,180	1,223	1,170	1,181	45,800	1,181
2019-01-18	1,159	1,219	1,138	1,162	76,600	1,162
2019-01-17	1,190	1,205	1,136	1,143	40,500	1,143
2019-01-16	1,190	1,194	1,161	1,175	22,900	1,175
2019-01-15	1,165	1,243	1,152	1,167	44,000	1,167
2019-01-11	1,165	1,219	1,164	1,178	54,600	1,178
2019-01-10	1,198	1,198	1,130	1,145	35,800	1,145
2019-01-09	1,250	1,250	1,200	1,200	42,300	1,200
2019-01-08	1,250	1,265	1,225	1,232	85,000	1,232
2019-01-07	1,184	1,238	1,150	1,202	155,600	1,202
2019-01-04	1,075	1,159	1,006	1,094	82,800	1,094

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31