7601 (株)ポプラの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	738	740	730	739	24,500	739
2007-12-27	715	727	715	724	7,600	724
2007-12-26	685	708	685	707	6,400	707
2007-12-25	698	703	684	689	8,400	689
2007-12-21	712	712	698	698	12,400	698
2007-12-20	732	732	705	709	18,500	709
2007-12-19	741	742	733	739	5,100	739
2007-12-18	730	745	730	744	2,800	744
2007-12-17	757	761	741	741	15,400	741
2007-12-14	753	761	753	757	9,800	757
2007-12-13	774	775	761	763	7,000	763
2007-12-12	769	775	769	774	6,000	774
2007-12-11	763	770	763	769	4,300	769
2007-12-10	755	764	755	763	4,700	763
2007-12-07	757	767	750	752	6,200	752
2007-12-06	760	770	748	760	10,000	760
2007-12-05	754	758	752	758	5,000	758
2007-12-04	765	769	755	755	4,000	755
2007-12-03	763	765	756	764	5,300	764
2007-11-30	760	765	751	762	22,800	762
2007-11-29	761	770	761	765	7,000	765
2007-11-28	765	765	756	760	8,000	760
2007-11-27	756	765	755	765	52,800	765
2007-11-26	760	763	751	755	5,500	755
2007-11-22	738	747	728	747	11,400	747
2007-11-21	759	760	739	747	7,300	747
2007-11-20	735	748	735	739	8,100	739
2007-11-19	741	749	739	743	7,200	743
2007-11-16	745	758	736	741	22,100	741
2007-11-15	777	777	770	775	3,100	775
2007-11-14	768	773	766	767	11,700	767
2007-11-13	755	768	755	768	5,400	768
2007-11-12	769	779	765	765	9,700	765
2007-11-09	768	775	768	769	8,100	769
2007-11-08	772	772	765	768	6,800	768
2007-11-07	775	775	771	775	5,200	775
2007-11-06	777	779	770	773	8,300	773
2007-11-05	774	778	772	773	8,000	773
2007-11-02	773	780	772	774	6,000	774
2007-11-01	774	778	774	774	9,900	774
2007-10-31	767	775	767	774	7,400	774
2007-10-30	779	779	763	767	25,700	767
2007-10-29	769	771	765	769	26,400	769
2007-10-26	758	768	758	765	8,200	765
2007-10-25	765	765	753	758	5,000	758
2007-10-24	776	776	765	766	8,400	766
2007-10-23	766	776	765	769	10,900	769
2007-10-22	766	770	763	765	12,200	765
2007-10-19	780	784	766	766	12,700	766
2007-10-18	777	806	775	780	15,400	780
2007-10-17	809	809	775	775	15,500	775
2007-10-16	798	823	798	799	21,200	799
2007-10-15	772	785	772	783	17,000	783
2007-10-12	751	770	749	765	14,300	765
2007-10-11	740	770	731	751	24,700	751
2007-10-10	731	737	723	726	16,100	726
2007-10-09	728	730	723	729	5,900	729
2007-10-05	726	728	722	726	11,600	726
2007-10-04	732	732	721	726	15,800	726
2007-10-03	740	748	728	732	9,700	732
2007-10-02	724	738	724	738	10,800	738
2007-10-01	744	750	725	725	26,500	725
2007-09-28	773	778	753	753	44,700	753
2007-09-27	740	758	740	758	15,800	758
2007-09-26	734	736	726	736	11,000	736
2007-09-25	745	745	730	736	6,400	736
2007-09-21	733	737	726	736	13,900	736
2007-09-20	744	745	731	738	7,400	738
2007-09-19	743	746	735	744	9,100	744
2007-09-18	739	743	735	735	10,700	735
2007-09-14	750	750	725	735	17,000	735
2007-09-13	726	738	721	724	12,400	724
2007-09-12	733	736	724	725	13,400	725
2007-09-11	725	733	721	731	18,600	731
2007-09-10	723	725	709	721	25,700	721
2007-09-07	736	740	720	723	33,400	723
2007-09-06	768	769	756	756	13,200	756
2007-09-05	780	781	770	776	21,000	776
2007-09-04	808	810	790	791	24,700	791
2007-09-03	819	819	808	810	8,100	810
2007-08-31	825	825	803	812	12,800	812
2007-08-30	830	831	820	829	23,700	829
2007-08-29	825	832	821	830	16,900	830
2007-08-28	850	850	841	844	46,400	844
2007-08-27	871	876	865	866	82,000	866
2007-08-24	876	878	869	871	13,800	871
2007-08-23	886	887	872	876	8,300	876
2007-08-22	877	880	876	879	900	879
2007-08-21	881	887	872	873	18,100	873
2007-08-20	881	889	881	882	4,600	882
2007-08-17	878	881	875	879	15,400	879
2007-08-16	884	884	877	879	8,500	879
2007-08-15	893	895	885	888	8,400	888
2007-08-14	889	889	881	889	2,800	889
2007-08-13	890	890	880	884	12,300	884
2007-08-10	904	906	890	890	14,500	890
2007-08-09	910	910	899	904	15,400	904
2007-08-08	926	931	915	916	14,300	916
2007-08-07	930	930	924	926	6,100	926
2007-08-06	930	932	924	928	9,100	928
2007-08-03	934	941	931	933	5,200	933
2007-08-02	931	943	931	934	7,300	934
2007-08-01	942	944	934	934	5,900	934
2007-07-31	939	946	936	942	6,800	942
2007-07-30	938	941	932	941	8,800	941
2007-07-27	944	945	935	942	36,200	942
2007-07-26	950	950	943	944	16,100	944
2007-07-25	946	952	945	950	13,600	950
2007-07-24	952	955	949	949	13,100	949
2007-07-23	951	953	945	950	24,300	950
2007-07-20	959	960	950	953	6,100	953
2007-07-19	954	958	951	956	4,500	956
2007-07-18	957	960	950	952	8,300	952
2007-07-17	960	966	957	957	7,600	957
2007-07-13	970	970	958	960	11,700	960
2007-07-12	972	973	965	969	10,400	969
2007-07-11	975	975	971	972	3,900	972
2007-07-10	979	980	971	975	6,900	975
2007-07-09	978	981	975	977	6,000	977
2007-07-06	980	980	974	975	7,100	975
2007-07-05	981	985	971	978	16,200	978
2007-07-04	980	980	975	977	2,500	977
2007-07-03	977	979	976	978	2,800	978
2007-07-02	980	980	976	979	1,700	979
2007-06-29	975	980	974	979	1,600	979
2007-06-28	985	985	963	984	31,600	984
2007-06-27	964	978	963	978	24,200	978
2007-06-26	960	963	957	963	4,200	963
2007-06-25	966	966	959	959	6,000	959
2007-06-22	965	968	960	962	6,100	962
2007-06-21	965	973	965	971	1,100	971
2007-06-20	975	978	967	967	7,400	967
2007-06-19	977	978	974	974	7,000	974
2007-06-18	982	982	967	974	8,900	974
2007-06-15	966	968	962	967	5,100	967
2007-06-14	960	965	956	958	9,000	958
2007-06-13	951	957	951	955	7,600	955
2007-06-12	954	955	950	952	28,200	952
2007-06-11	959	959	951	952	4,600	952
2007-06-08	960	960	951	951	10,100	951
2007-06-07	956	960	950	956	2,700	956
2007-06-06	965	967	950	951	6,000	951
2007-06-05	965	965	956	964	3,600	964
2007-06-04	956	964	955	963	4,800	963
2007-06-01	964	970	960	966	3,200	966
2007-05-31	971	972	962	964	5,100	964
2007-05-30	979	980	970	971	3,300	971
2007-05-29	979	982	971	971	17,900	971
2007-05-28	956	964	955	960	5,500	960
2007-05-25	949	955	943	955	8,400	955
2007-05-24	950	953	950	950	5,100	950
2007-05-23	950	960	950	954	4,800	954
2007-05-22	950	960	943	960	3,600	960
2007-05-21	941	950	941	949	3,800	949
2007-05-18	950	954	940	940	5,100	940
2007-05-17	950	950	945	945	6,700	945
2007-05-16	951	955	946	950	5,900	950
2007-05-15	974	975	951	961	8,900	961
2007-05-14	956	975	950	974	6,200	974
2007-05-11	958	960	950	957	4,800	957
2007-05-10	967	974	962	963	7,300	963
2007-05-09	967	970	966	967	1,300	967
2007-05-08	971	972	966	966	3,000	966
2007-05-07	973	979	965	970	11,000	970
2007-05-02	979	988	978	981	3,000	981
2007-05-01	990	990	973	985	18,400	985
2007-04-27	965	975	965	975	10,600	975
2007-04-26	957	965	950	965	9,400	965
2007-04-25	946	955	945	955	4,300	955
2007-04-24	945	950	940	950	6,100	950
2007-04-23	954	954	945	947	6,400	947
2007-04-20	951	952	950	951	3,000	951
2007-04-19	949	954	948	950	5,200	950
2007-04-18	948	949	941	948	2,600	948
2007-04-17	955	965	941	942	7,500	942
2007-04-16	952	959	951	952	5,900	952
2007-04-13	955	959	950	952	4,300	952
2007-04-12	965	965	955	963	4,100	963
2007-04-11	966	968	954	964	7,900	964
2007-04-10	952	968	951	966	8,900	966
2007-04-09	954	958	935	948	19,100	948
2007-04-06	950	957	945	945	9,100	945
2007-04-05	979	980	956	956	2,900	956
2007-04-04	974	982	961	980	18,100	980
2007-04-03	942	952	940	944	3,500	944
2007-04-02	959	962	941	941	8,800	941
2007-03-30	980	980	955	957	6,900	957
2007-03-29	955	967	952	959	8,900	959
2007-03-28	975	980	952	957	25,900	957
2007-03-27	953	956	951	956	11,200	956
2007-03-26	955	955	943	951	6,400	951
2007-03-23	950	954	942	946	17,600	946
2007-03-22	951	960	941	942	23,200	942
2007-03-20	961	962	924	950	24,300	950
2007-03-19	959	965	959	960	5,400	960
2007-03-16	961	968	958	959	9,500	959
2007-03-15	994	994	950	951	16,500	951
2007-03-14	991	996	977	978	17,600	978
2007-03-13	999	1,000	991	991	3,500	991
2007-03-12	996	1,000	993	999	10,700	999
2007-03-09	992	999	988	996	11,500	996
2007-03-08	987	993	980	993	7,400	993
2007-03-07	990	995	981	983	5,800	983
2007-03-06	980	990	980	985	6,600	985
2007-03-05	985	991	981	987	16,600	987
2007-03-02	990	995	989	991	8,400	991
2007-03-01	991	1,000	989	998	17,900	998
2007-02-28	981	994	977	987	22,300	987
2007-02-27	1,010	1,013	1,003	1,010	42,400	1,010
2007-02-26	1,008	1,018	1,008	1,010	20,200	1,010
2007-02-23	1,009	1,015	1,005	1,010	33,300	1,010
2007-02-22	1,021	1,025	1,020	1,025	56,800	1,025
2007-02-21	1,025	1,027	1,021	1,023	47,800	1,023
2007-02-20	1,026	1,032	1,024	1,024	24,200	1,024
2007-02-19	1,032	1,034	1,026	1,026	12,200	1,026
2007-02-16	1,034	1,036	1,025	1,025	20,400	1,025
2007-02-15	1,022	1,033	1,022	1,033	11,300	1,033
2007-02-14	1,025	1,028	1,021	1,021	18,300	1,021
2007-02-13	1,024	1,030	1,021	1,023	9,800	1,023
2007-02-09	1,016	1,024	1,012	1,021	5,200	1,021
2007-02-08	1,031	1,034	1,014	1,014	13,700	1,014
2007-02-07	1,026	1,026	1,018	1,019	6,800	1,019
2007-02-06	1,011	1,028	1,005	1,008	32,000	1,008
2007-02-05	1,031	1,031	1,015	1,015	15,400	1,015
2007-02-02	1,022	1,032	1,022	1,028	4,700	1,028
2007-02-01	1,018	1,038	1,018	1,031	18,500	1,031
2007-01-31	1,025	1,025	1,017	1,017	13,700	1,017
2007-01-30	1,029	1,030	1,024	1,024	9,700	1,024
2007-01-29	1,033	1,038	1,021	1,033	51,900	1,033
2007-01-26	1,030	1,035	1,030	1,033	12,500	1,033
2007-01-25	1,031	1,034	1,030	1,030	16,300	1,030
2007-01-24	1,032	1,034	1,028	1,034	20,000	1,034
2007-01-23	1,044	1,044	1,031	1,031	7,900	1,031
2007-01-22	1,038	1,040	1,032	1,039	23,900	1,039
2007-01-19	1,040	1,040	1,035	1,037	14,400	1,037
2007-01-18	1,034	1,046	1,034	1,040	18,100	1,040
2007-01-17	1,040	1,040	1,030	1,037	6,900	1,037
2007-01-16	1,045	1,053	1,034	1,039	14,200	1,039
2007-01-15	1,026	1,033	1,025	1,032	6,900	1,032
2007-01-12	1,027	1,031	1,024	1,024	10,200	1,024
2007-01-11	1,016	1,036	1,010	1,027	12,000	1,027
2007-01-10	1,028	1,028	1,011	1,016	10,800	1,016
2007-01-09	1,017	1,028	1,017	1,028	5,800	1,028
2007-01-05	1,036	1,036	1,015	1,016	7,600	1,016
2007-01-04	1,025	1,037	1,025	1,036	4,500	1,036

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

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

7601 (株)ポプラ の時系列データ [2007年度]

7601 (株)ポプラの時系列データ [2007年度]