7601 (株)ポプラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 619 | 628 | 619 | 620 | 13,900 | 620 |
| 2008-12-29 | 594 | 607 | 594 | 607 | 13,900 | 607 |
| 2008-12-26 | 582 | 594 | 578 | 594 | 5,100 | 594 |
| 2008-12-25 | 545 | 580 | 545 | 574 | 7,300 | 574 |
| 2008-12-24 | 537 | 557 | 537 | 545 | 21,300 | 545 |
| 2008-12-22 | 595 | 602 | 586 | 597 | 7,600 | 597 |
| 2008-12-19 | 603 | 613 | 595 | 596 | 6,400 | 596 |
| 2008-12-18 | 608 | 630 | 604 | 610 | 9,800 | 610 |
| 2008-12-17 | 632 | 632 | 607 | 627 | 5,000 | 627 |
| 2008-12-16 | 634 | 645 | 628 | 632 | 21,600 | 632 |
| 2008-12-15 | 610 | 636 | 607 | 629 | 20,900 | 629 |
| 2008-12-12 | 605 | 610 | 590 | 606 | 15,100 | 606 |
| 2008-12-11 | 576 | 590 | 575 | 590 | 11,300 | 590 |
| 2008-12-10 | 570 | 576 | 570 | 571 | 3,400 | 571 |
| 2008-12-09 | 575 | 575 | 563 | 570 | 9,600 | 570 |
| 2008-12-08 | 551 | 570 | 551 | 565 | 7,500 | 565 |
| 2008-12-05 | 531 | 564 | 531 | 559 | 8,000 | 559 |
| 2008-12-04 | 546 | 554 | 535 | 541 | 6,800 | 541 |
| 2008-12-03 | 524 | 540 | 514 | 538 | 11,900 | 538 |
| 2008-12-02 | 532 | 535 | 526 | 534 | 9,100 | 534 |
| 2008-12-01 | 571 | 571 | 546 | 547 | 9,700 | 547 |
| 2008-11-28 | 575 | 580 | 571 | 571 | 22,000 | 571 |
| 2008-11-27 | 575 | 575 | 555 | 572 | 46,400 | 572 |
| 2008-11-26 | 520 | 575 | 520 | 575 | 28,200 | 575 |
| 2008-11-25 | 520 | 524 | 513 | 514 | 35,000 | 514 |
| 2008-11-21 | 510 | 528 | 503 | 508 | 20,200 | 508 |
| 2008-11-20 | 477 | 510 | 474 | 504 | 7,800 | 504 |
| 2008-11-19 | 470 | 475 | 470 | 475 | 6,100 | 475 |
| 2008-11-18 | 469 | 470 | 459 | 470 | 6,200 | 470 |
| 2008-11-17 | 450 | 466 | 450 | 461 | 7,900 | 461 |
| 2008-11-14 | 455 | 455 | 442 | 449 | 6,500 | 449 |
| 2008-11-13 | 448 | 453 | 448 | 450 | 11,300 | 450 |
| 2008-11-12 | 445 | 451 | 445 | 448 | 10,900 | 448 |
| 2008-11-11 | 450 | 455 | 445 | 445 | 9,800 | 445 |
| 2008-11-10 | 448 | 455 | 444 | 444 | 18,500 | 444 |
| 2008-11-07 | 445 | 451 | 440 | 441 | 7,200 | 441 |
| 2008-11-06 | 447 | 450 | 442 | 444 | 6,700 | 444 |
| 2008-11-05 | 445 | 452 | 440 | 442 | 9,800 | 442 |
| 2008-11-04 | 446 | 446 | 430 | 439 | 5,700 | 439 |
| 2008-10-31 | 450 | 450 | 404 | 431 | 15,900 | 431 |
| 2008-10-30 | 452 | 455 | 434 | 450 | 16,800 | 450 |
| 2008-10-29 | 459 | 490 | 445 | 450 | 37,900 | 450 |
| 2008-10-28 | 385 | 451 | 385 | 450 | 37,400 | 450 |
| 2008-10-27 | 366 | 390 | 365 | 378 | 29,200 | 378 |
| 2008-10-24 | 364 | 365 | 351 | 365 | 15,400 | 365 |
| 2008-10-23 | 365 | 367 | 356 | 367 | 12,900 | 367 |
| 2008-10-22 | 385 | 390 | 383 | 384 | 9,600 | 384 |
| 2008-10-21 | 389 | 394 | 370 | 386 | 15,000 | 386 |
| 2008-10-20 | 354 | 374 | 352 | 374 | 11,000 | 374 |
| 2008-10-17 | 339 | 363 | 338 | 363 | 19,300 | 363 |
| 2008-10-16 | 323 | 333 | 305 | 322 | 18,100 | 322 |
| 2008-10-15 | 327 | 334 | 322 | 325 | 20,400 | 325 |
| 2008-10-14 | 331 | 331 | 320 | 322 | 38,100 | 322 |
| 2008-10-10 | 298 | 298 | 241 | 282 | 111,800 | 282 |
| 2008-10-09 | 321 | 321 | 321 | 321 | 9,600 | 321 |
| 2008-10-08 | 401 | 401 | 401 | 401 | 6,100 | 401 |
| 2008-10-07 | 511 | 511 | 481 | 481 | 16,400 | 481 |
| 2008-10-06 | 591 | 591 | 576 | 581 | 6,300 | 581 |
| 2008-10-03 | 603 | 605 | 582 | 597 | 5,300 | 597 |
| 2008-10-02 | 618 | 618 | 611 | 613 | 3,500 | 613 |
| 2008-10-01 | 616 | 619 | 607 | 619 | 4,700 | 619 |
| 2008-09-30 | 617 | 617 | 600 | 616 | 29,900 | 616 |
| 2008-09-29 | 614 | 619 | 612 | 616 | 9,200 | 616 |
| 2008-09-26 | 596 | 612 | 591 | 612 | 20,300 | 612 |
| 2008-09-25 | 589 | 594 | 589 | 594 | 4,000 | 594 |
| 2008-09-24 | 585 | 590 | 585 | 590 | 3,400 | 590 |
| 2008-09-22 | 593 | 601 | 578 | 588 | 8,200 | 588 |
| 2008-09-19 | 574 | 593 | 571 | 593 | 4,900 | 593 |
| 2008-09-18 | 583 | 583 | 570 | 575 | 6,300 | 575 |
| 2008-09-17 | 585 | 595 | 583 | 591 | 3,300 | 591 |
| 2008-09-16 | 596 | 598 | 582 | 585 | 6,200 | 585 |
| 2008-09-12 | 584 | 599 | 584 | 598 | 8,000 | 598 |
| 2008-09-11 | 600 | 605 | 594 | 594 | 3,500 | 594 |
| 2008-09-10 | 591 | 605 | 591 | 599 | 5,200 | 599 |
| 2008-09-09 | 597 | 597 | 582 | 591 | 4,300 | 591 |
| 2008-09-08 | 572 | 602 | 572 | 597 | 4,600 | 597 |
| 2008-09-05 | 572 | 585 | 572 | 582 | 8,200 | 582 |
| 2008-09-04 | 602 | 604 | 600 | 602 | 2,500 | 602 |
| 2008-09-03 | 607 | 607 | 596 | 605 | 3,500 | 605 |
| 2008-09-02 | 610 | 610 | 594 | 597 | 7,400 | 597 |
| 2008-09-01 | 610 | 615 | 607 | 613 | 4,500 | 613 |
| 2008-08-29 | 610 | 619 | 608 | 619 | 10,300 | 619 |
| 2008-08-28 | 620 | 620 | 601 | 610 | 16,400 | 610 |
| 2008-08-27 | 595 | 612 | 595 | 610 | 23,100 | 610 |
| 2008-08-26 | 561 | 597 | 560 | 595 | 25,600 | 595 |
| 2008-08-25 | 581 | 582 | 572 | 579 | 55,900 | 579 |
| 2008-08-22 | 581 | 584 | 581 | 584 | 6,800 | 584 |
| 2008-08-21 | 583 | 584 | 581 | 583 | 5,700 | 583 |
| 2008-08-20 | 584 | 585 | 581 | 583 | 4,900 | 583 |
| 2008-08-19 | 595 | 595 | 585 | 586 | 7,000 | 586 |
| 2008-08-18 | 606 | 608 | 595 | 595 | 12,400 | 595 |
| 2008-08-15 | 600 | 607 | 600 | 604 | 6,000 | 604 |
| 2008-08-14 | 600 | 605 | 599 | 600 | 6,600 | 600 |
| 2008-08-13 | 606 | 606 | 600 | 601 | 4,000 | 601 |
| 2008-08-12 | 612 | 612 | 606 | 606 | 5,700 | 606 |
| 2008-08-11 | 619 | 619 | 609 | 612 | 3,100 | 612 |
| 2008-08-08 | 625 | 625 | 607 | 609 | 5,300 | 609 |
| 2008-08-07 | 643 | 643 | 616 | 617 | 7,400 | 617 |
| 2008-08-06 | 655 | 656 | 640 | 641 | 10,700 | 641 |
| 2008-08-05 | 654 | 654 | 651 | 653 | 1,300 | 653 |
| 2008-08-04 | 640 | 658 | 640 | 655 | 4,200 | 655 |
| 2008-08-01 | 659 | 660 | 655 | 658 | 3,500 | 658 |
| 2008-07-31 | 655 | 660 | 655 | 660 | 7,800 | 660 |
| 2008-07-30 | 648 | 654 | 644 | 654 | 3,600 | 654 |
| 2008-07-29 | 646 | 649 | 636 | 649 | 13,100 | 649 |
| 2008-07-28 | 634 | 638 | 634 | 636 | 20,600 | 636 |
| 2008-07-25 | 617 | 634 | 617 | 634 | 13,100 | 634 |
| 2008-07-24 | 600 | 612 | 590 | 611 | 5,500 | 611 |
| 2008-07-23 | 590 | 592 | 587 | 591 | 8,100 | 591 |
| 2008-07-22 | 603 | 605 | 576 | 593 | 13,200 | 593 |
| 2008-07-18 | 611 | 611 | 602 | 605 | 4,800 | 605 |
| 2008-07-17 | 619 | 619 | 606 | 609 | 4,200 | 609 |
| 2008-07-16 | 643 | 643 | 620 | 622 | 6,900 | 622 |
| 2008-07-15 | 646 | 648 | 642 | 643 | 9,000 | 643 |
| 2008-07-14 | 655 | 655 | 645 | 645 | 3,400 | 645 |
| 2008-07-11 | 658 | 659 | 652 | 656 | 4,700 | 656 |
| 2008-07-10 | 647 | 660 | 647 | 659 | 5,200 | 659 |
| 2008-07-09 | 645 | 659 | 642 | 647 | 4,300 | 647 |
| 2008-07-08 | 629 | 647 | 629 | 645 | 10,300 | 645 |
| 2008-07-07 | 660 | 666 | 655 | 659 | 2,700 | 659 |
| 2008-07-04 | 629 | 667 | 625 | 667 | 11,600 | 667 |
| 2008-07-03 | 659 | 659 | 642 | 649 | 3,500 | 649 |
| 2008-07-02 | 651 | 660 | 640 | 649 | 2,700 | 649 |
| 2008-07-01 | 646 | 651 | 641 | 651 | 2,300 | 651 |
| 2008-06-30 | 678 | 680 | 640 | 643 | 28,500 | 643 |
| 2008-06-27 | 658 | 668 | 658 | 665 | 29,100 | 665 |
| 2008-06-26 | 632 | 658 | 631 | 658 | 14,500 | 658 |
| 2008-06-25 | 645 | 650 | 630 | 642 | 10,700 | 642 |
| 2008-06-24 | 645 | 649 | 641 | 646 | 5,800 | 646 |
| 2008-06-23 | 641 | 650 | 639 | 645 | 10,200 | 645 |
| 2008-06-20 | 655 | 655 | 649 | 651 | 5,400 | 651 |
| 2008-06-19 | 650 | 656 | 645 | 651 | 6,900 | 651 |
| 2008-06-18 | 650 | 660 | 647 | 650 | 14,500 | 650 |
| 2008-06-17 | 669 | 674 | 662 | 662 | 19,200 | 662 |
| 2008-06-16 | 654 | 670 | 652 | 664 | 7,000 | 664 |
| 2008-06-13 | 638 | 665 | 631 | 652 | 20,500 | 652 |
| 2008-06-12 | 671 | 677 | 663 | 677 | 19,500 | 677 |
| 2008-06-11 | 653 | 673 | 652 | 671 | 22,100 | 671 |
| 2008-06-10 | 637 | 653 | 635 | 652 | 5,600 | 652 |
| 2008-06-09 | 630 | 640 | 628 | 634 | 4,400 | 634 |
| 2008-06-06 | 631 | 644 | 625 | 628 | 8,000 | 628 |
| 2008-06-05 | 624 | 630 | 623 | 630 | 2,800 | 630 |
| 2008-06-04 | 628 | 628 | 623 | 624 | 5,800 | 624 |
| 2008-06-03 | 623 | 628 | 622 | 623 | 8,600 | 623 |
| 2008-06-02 | 622 | 624 | 621 | 623 | 3,900 | 623 |
| 2008-05-30 | 618 | 623 | 618 | 620 | 11,100 | 620 |
| 2008-05-29 | 626 | 626 | 617 | 618 | 6,600 | 618 |
| 2008-05-28 | 640 | 640 | 630 | 636 | 30,300 | 636 |
| 2008-05-27 | 623 | 670 | 623 | 670 | 16,100 | 670 |
| 2008-05-26 | 615 | 624 | 615 | 623 | 11,000 | 623 |
| 2008-05-23 | 608 | 617 | 608 | 612 | 11,000 | 612 |
| 2008-05-22 | 603 | 608 | 602 | 606 | 4,500 | 606 |
| 2008-05-21 | 604 | 611 | 600 | 608 | 9,800 | 608 |
| 2008-05-20 | 606 | 614 | 600 | 603 | 12,300 | 603 |
| 2008-05-19 | 611 | 612 | 608 | 608 | 5,000 | 608 |
| 2008-05-16 | 611 | 613 | 604 | 606 | 8,700 | 606 |
| 2008-05-15 | 607 | 610 | 601 | 610 | 14,600 | 610 |
| 2008-05-14 | 596 | 606 | 596 | 606 | 6,300 | 606 |
| 2008-05-13 | 600 | 604 | 598 | 598 | 4,800 | 598 |
| 2008-05-12 | 595 | 604 | 593 | 599 | 13,200 | 599 |
| 2008-05-09 | 612 | 612 | 595 | 595 | 9,400 | 595 |
| 2008-05-08 | 602 | 610 | 601 | 602 | 6,100 | 602 |
| 2008-05-07 | 608 | 617 | 605 | 605 | 8,100 | 605 |
| 2008-05-02 | 596 | 613 | 596 | 608 | 11,800 | 608 |
| 2008-05-01 | 617 | 619 | 609 | 609 | 8,400 | 609 |
| 2008-04-30 | 621 | 621 | 611 | 612 | 8,700 | 612 |
| 2008-04-28 | 610 | 614 | 610 | 614 | 29,900 | 614 |
| 2008-04-25 | 598 | 610 | 598 | 610 | 17,800 | 610 |
| 2008-04-24 | 596 | 603 | 596 | 598 | 5,600 | 598 |
| 2008-04-23 | 604 | 604 | 597 | 599 | 9,100 | 599 |
| 2008-04-22 | 599 | 602 | 599 | 600 | 4,200 | 600 |
| 2008-04-21 | 602 | 604 | 595 | 596 | 8,900 | 596 |
| 2008-04-18 | 600 | 602 | 594 | 595 | 5,600 | 595 |
| 2008-04-17 | 590 | 596 | 586 | 591 | 13,300 | 591 |
| 2008-04-16 | 603 | 603 | 594 | 596 | 10,400 | 596 |
| 2008-04-15 | 607 | 610 | 599 | 603 | 14,500 | 603 |
| 2008-04-14 | 605 | 607 | 600 | 607 | 26,600 | 607 |
| 2008-04-11 | 595 | 610 | 583 | 607 | 55,300 | 607 |
| 2008-04-10 | 674 | 674 | 663 | 665 | 6,800 | 665 |
| 2008-04-09 | 680 | 680 | 669 | 674 | 3,700 | 674 |
| 2008-04-08 | 687 | 687 | 679 | 680 | 4,100 | 680 |
| 2008-04-07 | 696 | 696 | 688 | 688 | 1,200 | 688 |
| 2008-04-04 | 703 | 703 | 692 | 695 | 2,300 | 695 |
| 2008-04-03 | 705 | 705 | 685 | 696 | 4,800 | 696 |
| 2008-04-02 | 689 | 700 | 687 | 700 | 2,500 | 700 |
| 2008-04-01 | 661 | 683 | 660 | 683 | 6,300 | 683 |
| 2008-03-31 | 697 | 699 | 686 | 691 | 3,200 | 691 |
| 2008-03-28 | 699 | 708 | 689 | 698 | 30,800 | 698 |
| 2008-03-27 | 681 | 694 | 681 | 686 | 8,000 | 686 |
| 2008-03-26 | 659 | 679 | 659 | 679 | 6,600 | 679 |
| 2008-03-25 | 647 | 659 | 630 | 659 | 5,400 | 659 |
| 2008-03-24 | 658 | 658 | 641 | 647 | 2,300 | 647 |
| 2008-03-21 | 661 | 663 | 654 | 660 | 6,300 | 660 |
| 2008-03-19 | 663 | 665 | 642 | 651 | 5,300 | 651 |
| 2008-03-18 | 615 | 638 | 615 | 633 | 4,800 | 633 |
| 2008-03-17 | 638 | 640 | 611 | 622 | 7,200 | 622 |
| 2008-03-14 | 650 | 651 | 636 | 638 | 13,900 | 638 |
| 2008-03-13 | 678 | 678 | 662 | 662 | 6,000 | 662 |
| 2008-03-12 | 708 | 708 | 683 | 684 | 6,700 | 684 |
| 2008-03-11 | 673 | 700 | 666 | 679 | 8,900 | 679 |
| 2008-03-10 | 658 | 664 | 658 | 663 | 3,000 | 663 |
| 2008-03-07 | 650 | 658 | 650 | 658 | 4,500 | 658 |
| 2008-03-06 | 664 | 664 | 653 | 658 | 1,900 | 658 |
| 2008-03-05 | 670 | 680 | 653 | 655 | 5,100 | 655 |
| 2008-03-04 | 673 | 675 | 670 | 670 | 3,100 | 670 |
| 2008-03-03 | 669 | 674 | 663 | 672 | 8,100 | 672 |
| 2008-02-29 | 703 | 703 | 682 | 688 | 4,500 | 688 |
| 2008-02-28 | 724 | 724 | 704 | 704 | 30,400 | 704 |
| 2008-02-27 | 688 | 710 | 688 | 710 | 15,500 | 710 |
| 2008-02-26 | 695 | 695 | 682 | 684 | 20,500 | 684 |
| 2008-02-25 | 707 | 718 | 706 | 718 | 44,700 | 718 |
| 2008-02-22 | 714 | 717 | 707 | 710 | 8,700 | 710 |
| 2008-02-21 | 711 | 718 | 707 | 717 | 7,800 | 717 |
| 2008-02-20 | 732 | 732 | 709 | 709 | 5,200 | 709 |
| 2008-02-19 | 734 | 734 | 722 | 724 | 7,700 | 724 |
| 2008-02-18 | 720 | 724 | 720 | 721 | 7,300 | 721 |
| 2008-02-15 | 702 | 716 | 702 | 706 | 5,600 | 706 |
| 2008-02-14 | 707 | 717 | 702 | 702 | 6,100 | 702 |
| 2008-02-13 | 713 | 713 | 694 | 697 | 11,300 | 697 |
| 2008-02-12 | 714 | 715 | 705 | 713 | 7,800 | 713 |
| 2008-02-08 | 715 | 716 | 711 | 714 | 3,200 | 714 |
| 2008-02-07 | 715 | 724 | 704 | 720 | 4,600 | 720 |
| 2008-02-06 | 720 | 730 | 715 | 718 | 6,400 | 718 |
| 2008-02-05 | 725 | 733 | 721 | 728 | 3,500 | 728 |
| 2008-02-04 | 726 | 736 | 719 | 730 | 4,400 | 730 |
| 2008-02-01 | 717 | 727 | 710 | 724 | 2,700 | 724 |
| 2008-01-31 | 690 | 720 | 668 | 720 | 7,600 | 720 |
| 2008-01-30 | 724 | 730 | 690 | 690 | 24,600 | 690 |
| 2008-01-29 | 688 | 710 | 688 | 710 | 12,000 | 710 |
| 2008-01-28 | 672 | 684 | 672 | 675 | 6,300 | 675 |
| 2008-01-25 | 654 | 662 | 634 | 662 | 7,200 | 662 |
| 2008-01-24 | 645 | 647 | 629 | 644 | 5,600 | 644 |
| 2008-01-23 | 615 | 629 | 615 | 625 | 5,100 | 625 |
| 2008-01-22 | 620 | 629 | 613 | 613 | 6,500 | 613 |
| 2008-01-21 | 657 | 657 | 626 | 626 | 8,400 | 626 |
| 2008-01-18 | 635 | 660 | 628 | 647 | 13,000 | 647 |
| 2008-01-17 | 642 | 650 | 635 | 644 | 11,300 | 644 |
| 2008-01-16 | 650 | 668 | 648 | 652 | 8,900 | 652 |
| 2008-01-15 | 687 | 692 | 669 | 671 | 13,100 | 671 |
| 2008-01-11 | 695 | 700 | 685 | 687 | 14,900 | 687 |
| 2008-01-10 | 715 | 715 | 701 | 702 | 7,300 | 702 |
| 2008-01-09 | 701 | 715 | 697 | 715 | 15,500 | 715 |
| 2008-01-08 | 700 | 719 | 700 | 711 | 12,900 | 711 |
| 2008-01-07 | 705 | 712 | 701 | 706 | 4,500 | 706 |
| 2008-01-04 | 730 | 739 | 701 | 701 | 7,900 | 701 |
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