7601 (株)ポプラ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3751,3801,3401,3805,4001,140.50
2001-12-271,3481,3501,3481,3498,3001,114.88
2001-12-261,3501,3501,3001,3487,2001,114.05
2001-12-251,3301,3501,2901,35011,0001,115.70
2001-12-211,2901,3301,2901,3302,4001,099.17
2001-12-201,2901,2901,2901,2903,5001,066.12
2001-12-191,3001,3001,2901,2901,5001,066.12
2001-12-181,3581,3901,3251,3255,4001,095.04
2001-12-171,2801,3501,2651,3325,0001,100.83
2001-12-141,2321,2321,2251,2254,1001,012.40
2001-12-131,2321,2351,2321,2322,0001,018.18
2001-12-121,2251,2301,2121,2127,7001,001.65
2001-12-111,2251,2401,2251,2408001,024.79
2001-12-101,3001,3001,2401,2504,3001,033.06
2001-12-071,3001,3021,3001,3001,7001,074.38
2001-12-061,3701,3701,3021,3024,0001,076.03
2001-12-051,3701,3701,3111,3262,5001,095.87
2001-12-041,3601,3801,3601,3802,2001,140.50
2001-12-031,3601,3601,3511,3583,5001,122.31
2001-11-301,3781,3781,3601,3602,4001,123.97
2001-11-291,3781,3801,3781,3782,9001,138.84
2001-11-281,3511,3511,3511,3519,2001,116.53
2001-11-271,3401,3401,3251,3251,5001,095.04
2001-11-261,3251,3251,3251,3253001,095.04
2001-11-221,3211,3221,3211,3213001,091.74
2001-11-211,3511,3511,3281,3503,1001,115.70
2001-11-201,3511,3551,3501,3505,1001,115.70
2001-11-191,3651,3731,3511,3511,9001,116.53
2001-11-161,3901,3901,3621,3622,4001,125.62
2001-11-151,3521,3551,3521,3554001,119.83
2001-11-141,3501,3511,3501,3511,2001,116.53
2001-11-131,3701,3901,3501,3603,4001,123.97
2001-11-121,3901,3901,3901,3902,7001,148.76
2001-11-091,3891,3901,3891,3905001,148.76
2001-11-081,4001,4001,3601,4003,5001,157.02
2001-11-071,4151,4201,3701,4006,6001,157.02
2001-11-061,3801,3991,3801,3992001,156.20
2001-11-051,4151,4151,3701,3754,3001,136.36
2001-11-021,3701,3751,3501,3751,3001,136.36
2001-11-011,3431,3751,3431,3752,9001,136.36
2001-10-311,3891,4001,3831,3832,0001,142.98
2001-10-301,4111,4251,4001,40015,7001,157.02
2001-10-291,3501,3851,3501,3855,6001,144.63
2001-10-261,3501,3601,3501,3503,3001,115.70
2001-10-251,3301,3501,3301,3458,5001,111.57
2001-10-241,3201,3211,3201,3205,7001,090.91
2001-10-231,3021,3021,3001,3004,7001,074.38
2001-10-221,3001,3001,2751,2981,7001,072.73
2001-10-191,3001,3001,2701,2705,9001,049.59
2001-10-181,3101,3201,2501,2502,0001,033.06
2001-10-171,3001,3001,2701,2705,0001,049.59
2001-10-161,3591,3601,3101,3406,5001,107.44
2001-10-151,3101,3491,3101,3491,5001,114.88
2001-10-121,3101,3101,2811,3102,8001,082.64
2001-10-111,3001,3101,2501,3102,1001,082.64
2001-10-101,3101,3101,2801,3102,9001,082.64
2001-10-091,2901,3101,2601,2702,9001,049.59
2001-10-051,3391,3401,3101,3103,2001,082.64
2001-10-041,3781,3801,3501,3509,8001,115.70
2001-10-031,4501,4501,3001,30010,1001,074.38
2001-10-021,2681,2701,2521,2572,7001,038.84
2001-10-011,2681,2681,2171,2282,6001,014.88
2001-09-281,1941,2001,1941,1941,800986.78
2001-09-271,1801,1801,1701,170900966.94
2001-09-261,2001,2001,1601,160600958.68
2001-09-251,1851,1851,1511,1601,400958.68
2001-09-211,1401,1981,1401,1818,200976.03
2001-09-201,1201,2101,1201,2007,200991.74
2001-09-191,0501,1001,0301,1004,500909.09
2001-09-181,0211,0211,0001,0106,500834.71
2001-09-171,0001,0001,0001,0001,800826.45
2001-09-141,0001,0009801,0002,100826.45
2001-09-139501,0009501,0002,300826.45
2001-09-129139809139805,700809.92
2001-09-111,0131,0131,0031,0135,400837.19
2001-09-101,0801,0801,0021,0138,500837.19
2001-09-071,1001,1001,0601,1004,300909.09
2001-09-061,1001,1101,1001,1109,900917.36
2001-09-051,1701,1701,1701,170200966.94
2001-09-041,1901,2101,1501,2006,500991.74
2001-09-031,1651,2001,1651,1907,100983.47
2001-08-311,1301,2701,1301,2454,2001,028.93
2001-08-301,2711,2781,2501,2501,8001,033.06
2001-08-291,2861,2861,2701,2702,7001,049.59
2001-08-281,3251,3251,2861,2869001,062.81
2001-08-271,3001,3001,2901,29115,5001,066.94
2001-08-241,2951,3001,2901,3002,6001,074.38
2001-08-231,3101,3101,2901,29510,1001,070.25
2001-08-221,3241,3241,3001,3051,9001,078.51
2001-08-211,3101,3251,2951,3254,8001,095.04
2001-08-201,3301,3301,3001,3204,1001,090.91
2001-08-171,3301,3301,3001,3004,1001,074.38
2001-08-161,3101,3101,3011,3054,5001,078.51
2001-08-151,3101,3301,3051,3053,6001,078.51
2001-08-141,3111,3111,3101,3102,3001,082.64
2001-08-131,3291,3301,3011,3102,6001,082.64
2001-08-101,3251,3351,3001,3005,2001,074.38
2001-08-091,3001,3291,3001,3251,7001,095.04
2001-08-081,3021,3201,3001,3006,5001,074.38
2001-08-071,3291,3301,3001,3005,1001,074.38
2001-08-061,3011,3301,3001,3303,9001,099.17
2001-08-031,3011,3101,3011,3014,8001,075.21
2001-08-021,3151,3151,3011,3012,3001,075.21
2001-08-011,3001,3001,3001,3003,9001,074.38
2001-07-311,3001,3281,2801,3004,3001,074.38
2001-07-301,3491,3491,3001,3009,4001,074.38
2001-07-271,3181,3251,3181,3256,1001,095.04
2001-07-261,3001,3181,3001,3181,5001,089.26
2001-07-251,3141,3141,2801,2805,3001,057.85
2001-07-241,3391,3411,3101,3151,5001,086.78
2001-07-231,3781,3781,3011,3013,3001,075.21
2001-07-191,3901,3951,3701,39516,5001,152.89
2001-07-181,3701,3701,3501,3701,9001,132.23
2001-07-171,3551,3651,3421,3603,5001,123.97
2001-07-161,3611,3651,3401,3654,6001,128.10
2001-07-131,3691,3691,3691,3697001,131.40
2001-07-121,3501,3601,3001,3553,6001,119.83
2001-07-111,3601,3601,3501,3501,2001,115.70
2001-07-101,3461,3701,3461,3601,1001,123.97
2001-07-091,3751,3751,3461,3465,5001,112.40
2001-07-061,3751,3751,3751,3756001,136.36
2001-07-051,4001,4001,4001,4002001,157.02
2001-07-041,4001,4001,3501,3553,3001,119.83
2001-07-031,4101,4301,4001,4302,6001,181.82
2001-07-021,4101,4101,3801,4102,5001,165.29
2001-06-291,4151,4501,4001,4107,3001,165.29
2001-06-281,4171,4201,4151,41515,2001,169.42
2001-06-271,3511,3901,3511,3902,9001,148.76
2001-06-261,3501,3601,3501,3506,6001,115.70
2001-06-251,3941,3941,3501,3502,9001,115.70
2001-06-221,3901,3901,3301,3307,3001,099.17
2001-06-211,3851,3851,3301,3305,6001,099.17
2001-06-201,3931,3931,3301,3301,2001,099.17
2001-06-191,3101,3301,3101,3131,3001,085.12
2001-06-181,3011,3011,3001,3003,1001,074.38
2001-06-151,3001,3011,3001,30018,4001,074.38
2001-06-141,3001,3201,3001,30013,4001,074.38
2001-06-131,2701,3001,2701,30012,4001,074.38
2001-06-121,2801,2801,2701,2703,6001,049.59
2001-06-111,3101,3101,2901,2909,4001,066.12
2001-06-081,3001,3101,2801,3103,9001,082.64
2001-06-071,3111,3111,3001,3004,4001,074.38
2001-06-061,3401,3401,3101,3102,5001,082.64
2001-06-051,3501,3501,3381,3404,7001,107.44
2001-06-041,3401,3401,3351,3361,8001,104.13
2001-06-011,3401,3461,3351,3358001,103.31
2001-05-311,4151,4151,3501,35013,8001,115.70
2001-05-301,3871,3901,3871,38912,0001,147.93
2001-05-291,3601,3611,3601,3605,1001,123.97
2001-05-281,3311,3311,3311,3311,1001,100
2001-05-251,3001,3501,3001,3304,4001,099.17
2001-05-241,3001,3001,3001,3002,5001,074.38
2001-05-231,3501,3501,3201,3203,7001,090.91
2001-05-221,3301,3311,3301,3301,2001,099.17
2001-05-211,3301,3301,3201,3303,3001,099.17
2001-05-181,2851,3001,2851,3003001,074.38
2001-05-171,3501,3501,3001,3005,1001,074.38
2001-05-161,4091,4091,3501,3505,8001,115.70
2001-05-151,3901,4001,3901,3903,8001,148.76
2001-05-141,4001,4201,3801,3807,6001,140.50
2001-05-111,3001,3801,3001,3607,1001,123.97
2001-05-101,3501,3501,2501,3005,6001,074.38
2001-05-091,4001,4201,3601,3605,1001,123.97
2001-05-081,4451,4501,4051,41023,3001,165.29
2001-05-071,3301,3901,3261,3797,1001,139.67
2001-05-021,2901,3101,2901,30010,7001,074.38
2001-05-011,2081,2621,2081,26210,1001,042.98
2001-04-271,1851,1901,1851,1857,800979.34
2001-04-261,1711,1851,1501,1858,300979.34
2001-04-251,1901,1901,1701,1701,900966.94
2001-04-241,1881,1951,0801,1958,600987.60
2001-04-231,1991,1991,1501,1908,400983.47
2001-04-201,1201,1351,1201,1208,400925.62
2001-04-191,1001,1101,1001,1106,800917.36
2001-04-181,0891,1001,0801,1003,600909.09
2001-04-171,1001,1101,0811,1006,500909.09
2001-04-161,0701,0751,0501,0607,400876.03
2001-04-131,0711,1001,0701,070800884.30
2001-04-121,0701,0701,0501,050500867.77
2001-04-111,0301,0301,0241,0252,300847.11
2001-04-101,0651,0651,0101,0207,000842.98
2001-04-091,0681,0681,0651,0651,700880.17
2001-04-061,0311,0701,0311,070200884.30
2001-04-051,0701,0701,0001,0007,100826.45
2001-04-041,1001,1001,0801,0804,100892.56
2001-04-031,0901,0901,0801,0802,100892.56
2001-04-021,1001,1001,0901,0901,900900.83
2001-03-301,1001,1001,0801,0801,400892.56
2001-03-291,1221,1221,0801,08017,100892.56
2001-03-281,0811,1201,0811,1006,800909.09
2001-03-271,0451,0601,0451,0602,900876.03
2001-03-261,0301,0501,0301,0301,300851.24
2001-03-231,0701,0701,0201,020600842.98
2001-03-221,0101,0101,0001,0004,800826.45
2001-03-211,0001,0009909903,300818.18
2001-03-199801,0009801,0001,700826.45
2001-03-161,0301,1241,0301,0401,100859.50
2001-03-151,0601,0601,0001,0007,100826.45
2001-03-141,0801,0801,0601,0601,300876.03
2001-03-131,0711,0901,0701,0909,100900.83
2001-03-121,0811,0991,0801,0809,100892.56
2001-03-091,0821,0821,0801,0811,800893.39
2001-03-081,0801,0811,0801,0812,000893.39
2001-03-071,0901,0951,0751,0857,500896.69
2001-03-061,0551,0951,0551,0951,900904.96
2001-03-051,1001,1001,0601,0605,100876.03
2001-03-021,1251,1261,0901,10010,600909.09
2001-03-011,1261,1291,1251,1269,000930.58
2001-02-281,1301,1351,1251,13021,700933.88
2001-02-271,1301,1351,1301,13014,000933.88
2001-02-261,1401,1401,0901,1306,500933.88
2001-02-231,1491,1601,1201,1467,500947.11
2001-02-221,1101,1501,1101,1502,700950.41
2001-02-211,1301,1701,1301,1504,300950.41
2001-02-201,0901,1601,0901,1505,600950.41
2001-02-191,1001,1001,0801,0904,900900.83
2001-02-161,0701,0711,0701,0707,400884.30
2001-02-151,0981,0981,0501,0704,500884.30
2001-02-141,0501,1101,0501,05010,500867.77
2001-02-131,0201,0411,0201,0305,100851.24
2001-02-091,0111,0209901,0206,800842.98
2001-02-081,0491,0501,0101,01012,600834.71
2001-02-071,0201,0491,0201,0304,700851.24
2001-02-069901,0099901,0005,600826.45
2001-02-059709909709803,300809.92
2001-02-029609809609652,600797.52
2001-02-019539609539555,700789.26
2001-01-319909909609603,700793.39
2001-01-309909909809802,100809.92
2001-01-2997197195295212,800786.78
2001-01-261,0001,0009519604,800793.39
2001-01-259859969509504,400785.12
2001-01-249901,0009509906,000818.18
2001-01-239609659509501,300785.12
2001-01-229509609319605,200793.39
2001-01-199509589109103,300752.07
2001-01-188819508818869,700732.23
2001-01-178959008808909,600735.54
2001-01-168939008938951,500739.67
2001-01-159119308818928,300737.19
2001-01-129309409009113,600752.89
2001-01-119609609309306,600768.60
2001-01-101,0001,0009309604,600793.39
2001-01-091,0001,0001,0001,0007,100826.45
2001-01-051,0061,0151,0061,0154,300838.84
2001-01-041,0051,0101,0051,0052,200830.58

分割・併合履歴 : [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株