7601 (株)ポプラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 567 | 568 | 560 | 560 | 5,100 | 560 |
| 2009-12-29 | 576 | 576 | 560 | 568 | 9,300 | 568 |
| 2009-12-28 | 577 | 577 | 572 | 575 | 21,400 | 575 |
| 2009-12-25 | 557 | 577 | 557 | 577 | 15,700 | 577 |
| 2009-12-24 | 564 | 564 | 556 | 559 | 6,000 | 559 |
| 2009-12-22 | 565 | 565 | 556 | 562 | 4,800 | 562 |
| 2009-12-21 | 550 | 560 | 550 | 560 | 5,400 | 560 |
| 2009-12-18 | 566 | 566 | 556 | 559 | 4,800 | 559 |
| 2009-12-17 | 560 | 563 | 548 | 556 | 12,100 | 556 |
| 2009-12-16 | 560 | 561 | 558 | 560 | 13,200 | 560 |
| 2009-12-15 | 560 | 560 | 559 | 560 | 5,800 | 560 |
| 2009-12-14 | 561 | 569 | 559 | 560 | 4,500 | 560 |
| 2009-12-11 | 565 | 566 | 562 | 564 | 8,100 | 564 |
| 2009-12-10 | 576 | 578 | 566 | 566 | 8,600 | 566 |
| 2009-12-09 | 580 | 581 | 571 | 572 | 5,300 | 572 |
| 2009-12-08 | 589 | 589 | 581 | 581 | 2,700 | 581 |
| 2009-12-07 | 585 | 590 | 580 | 581 | 5,800 | 581 |
| 2009-12-04 | 592 | 593 | 583 | 583 | 2,600 | 583 |
| 2009-12-03 | 594 | 595 | 588 | 592 | 11,200 | 592 |
| 2009-12-02 | 610 | 610 | 594 | 597 | 6,600 | 597 |
| 2009-12-01 | 607 | 607 | 598 | 600 | 8,100 | 600 |
| 2009-11-30 | 602 | 606 | 596 | 601 | 8,800 | 601 |
| 2009-11-27 | 597 | 608 | 597 | 602 | 29,200 | 602 |
| 2009-11-26 | 584 | 602 | 582 | 597 | 17,300 | 597 |
| 2009-11-25 | 589 | 590 | 579 | 583 | 4,900 | 583 |
| 2009-11-24 | 581 | 586 | 575 | 579 | 4,500 | 579 |
| 2009-11-20 | 598 | 602 | 584 | 584 | 4,600 | 584 |
| 2009-11-19 | 592 | 600 | 592 | 598 | 1,500 | 598 |
| 2009-11-18 | 597 | 608 | 593 | 597 | 4,300 | 597 |
| 2009-11-17 | 607 | 611 | 606 | 607 | 2,400 | 607 |
| 2009-11-16 | 595 | 603 | 595 | 595 | 1,500 | 595 |
| 2009-11-13 | 598 | 599 | 589 | 592 | 4,500 | 592 |
| 2009-11-12 | 613 | 614 | 594 | 596 | 7,600 | 596 |
| 2009-11-11 | 623 | 623 | 610 | 613 | 3,600 | 613 |
| 2009-11-10 | 623 | 627 | 615 | 616 | 8,100 | 616 |
| 2009-11-09 | 631 | 631 | 615 | 615 | 3,200 | 615 |
| 2009-11-06 | 621 | 633 | 620 | 621 | 2,900 | 621 |
| 2009-11-05 | 627 | 627 | 619 | 620 | 1,900 | 620 |
| 2009-11-04 | 616 | 619 | 613 | 618 | 2,400 | 618 |
| 2009-11-02 | 629 | 630 | 615 | 616 | 3,900 | 616 |
| 2009-10-30 | 632 | 633 | 629 | 629 | 4,200 | 629 |
| 2009-10-29 | 640 | 641 | 632 | 632 | 4,000 | 632 |
| 2009-10-28 | 642 | 649 | 641 | 642 | 9,500 | 642 |
| 2009-10-27 | 673 | 673 | 653 | 654 | 21,900 | 654 |
| 2009-10-26 | 660 | 674 | 657 | 673 | 12,100 | 673 |
| 2009-10-23 | 658 | 662 | 654 | 658 | 4,000 | 658 |
| 2009-10-22 | 657 | 659 | 642 | 653 | 4,900 | 653 |
| 2009-10-21 | 658 | 661 | 656 | 657 | 6,400 | 657 |
| 2009-10-20 | 658 | 658 | 657 | 657 | 3,100 | 657 |
| 2009-10-19 | 659 | 659 | 650 | 650 | 1,900 | 650 |
| 2009-10-16 | 655 | 659 | 653 | 659 | 3,800 | 659 |
| 2009-10-15 | 650 | 653 | 640 | 645 | 2,900 | 645 |
| 2009-10-14 | 644 | 644 | 630 | 634 | 3,800 | 634 |
| 2009-10-13 | 640 | 646 | 637 | 637 | 4,700 | 637 |
| 2009-10-09 | 648 | 648 | 633 | 639 | 2,000 | 639 |
| 2009-10-08 | 626 | 648 | 620 | 648 | 2,500 | 648 |
| 2009-10-07 | 620 | 630 | 617 | 626 | 4,400 | 626 |
| 2009-10-06 | 630 | 631 | 628 | 630 | 4,500 | 630 |
| 2009-10-05 | 624 | 660 | 617 | 660 | 10,500 | 660 |
| 2009-10-02 | 619 | 627 | 614 | 624 | 4,200 | 624 |
| 2009-10-01 | 638 | 638 | 632 | 634 | 2,600 | 634 |
| 2009-09-30 | 649 | 650 | 640 | 642 | 5,100 | 642 |
| 2009-09-29 | 655 | 655 | 645 | 650 | 25,500 | 650 |
| 2009-09-28 | 631 | 644 | 631 | 644 | 8,800 | 644 |
| 2009-09-25 | 613 | 635 | 612 | 631 | 8,000 | 631 |
| 2009-09-24 | 606 | 623 | 606 | 622 | 4,700 | 622 |
| 2009-09-18 | 609 | 614 | 604 | 605 | 4,100 | 605 |
| 2009-09-17 | 610 | 614 | 604 | 614 | 1,400 | 614 |
| 2009-09-16 | 615 | 618 | 607 | 610 | 3,500 | 610 |
| 2009-09-15 | 623 | 623 | 610 | 615 | 4,000 | 615 |
| 2009-09-14 | 610 | 624 | 610 | 620 | 4,200 | 620 |
| 2009-09-11 | 623 | 633 | 618 | 618 | 8,100 | 618 |
| 2009-09-10 | 631 | 632 | 628 | 628 | 4,200 | 628 |
| 2009-09-09 | 636 | 636 | 630 | 630 | 1,500 | 630 |
| 2009-09-08 | 640 | 640 | 624 | 626 | 2,000 | 626 |
| 2009-09-07 | 630 | 631 | 622 | 630 | 4,100 | 630 |
| 2009-09-04 | 642 | 642 | 632 | 633 | 3,600 | 633 |
| 2009-09-03 | 643 | 647 | 643 | 645 | 1,800 | 645 |
| 2009-09-02 | 650 | 652 | 643 | 646 | 7,800 | 646 |
| 2009-09-01 | 653 | 654 | 651 | 651 | 1,700 | 651 |
| 2009-08-31 | 652 | 658 | 646 | 654 | 6,200 | 654 |
| 2009-08-28 | 652 | 662 | 652 | 656 | 6,600 | 656 |
| 2009-08-27 | 668 | 668 | 654 | 660 | 20,300 | 660 |
| 2009-08-26 | 654 | 669 | 650 | 668 | 24,100 | 668 |
| 2009-08-25 | 658 | 667 | 657 | 663 | 26,900 | 663 |
| 2009-08-24 | 661 | 666 | 661 | 666 | 8,500 | 666 |
| 2009-08-21 | 658 | 664 | 658 | 660 | 4,700 | 660 |
| 2009-08-20 | 657 | 666 | 655 | 661 | 6,400 | 661 |
| 2009-08-19 | 655 | 660 | 653 | 656 | 5,000 | 656 |
| 2009-08-18 | 657 | 659 | 650 | 659 | 8,500 | 659 |
| 2009-08-17 | 656 | 658 | 652 | 658 | 6,500 | 658 |
| 2009-08-14 | 657 | 660 | 654 | 656 | 6,700 | 656 |
| 2009-08-13 | 662 | 662 | 657 | 658 | 1,200 | 658 |
| 2009-08-12 | 655 | 660 | 653 | 655 | 4,700 | 655 |
| 2009-08-11 | 653 | 664 | 653 | 664 | 3,800 | 664 |
| 2009-08-10 | 670 | 670 | 657 | 659 | 9,100 | 659 |
| 2009-08-07 | 664 | 667 | 662 | 666 | 1,900 | 666 |
| 2009-08-06 | 667 | 667 | 662 | 663 | 3,700 | 663 |
| 2009-08-05 | 668 | 669 | 664 | 666 | 2,300 | 666 |
| 2009-08-04 | 666 | 667 | 663 | 667 | 1,900 | 667 |
| 2009-08-03 | 667 | 667 | 664 | 665 | 3,500 | 665 |
| 2009-07-31 | 662 | 666 | 661 | 664 | 4,700 | 664 |
| 2009-07-30 | 665 | 665 | 660 | 664 | 4,900 | 664 |
| 2009-07-29 | 661 | 663 | 661 | 663 | 1,800 | 663 |
| 2009-07-28 | 657 | 669 | 657 | 660 | 9,100 | 660 |
| 2009-07-27 | 675 | 676 | 659 | 672 | 24,400 | 672 |
| 2009-07-24 | 658 | 675 | 657 | 675 | 12,000 | 675 |
| 2009-07-23 | 659 | 662 | 658 | 658 | 4,600 | 658 |
| 2009-07-22 | 657 | 664 | 657 | 664 | 3,600 | 664 |
| 2009-07-21 | 670 | 670 | 657 | 661 | 3,400 | 661 |
| 2009-07-17 | 642 | 657 | 642 | 650 | 4,000 | 650 |
| 2009-07-16 | 665 | 665 | 646 | 648 | 3,500 | 648 |
| 2009-07-15 | 656 | 663 | 655 | 655 | 3,500 | 655 |
| 2009-07-14 | 657 | 665 | 654 | 656 | 6,200 | 656 |
| 2009-07-13 | 667 | 671 | 657 | 657 | 2,200 | 657 |
| 2009-07-10 | 663 | 672 | 657 | 667 | 8,300 | 667 |
| 2009-07-09 | 674 | 674 | 656 | 663 | 5,200 | 663 |
| 2009-07-08 | 674 | 674 | 659 | 664 | 3,400 | 664 |
| 2009-07-07 | 680 | 688 | 657 | 676 | 4,900 | 676 |
| 2009-07-06 | 659 | 691 | 650 | 680 | 14,500 | 680 |
| 2009-07-03 | 660 | 660 | 645 | 658 | 5,600 | 658 |
| 2009-07-02 | 667 | 669 | 661 | 663 | 2,100 | 663 |
| 2009-07-01 | 664 | 681 | 662 | 667 | 3,700 | 667 |
| 2009-06-30 | 684 | 684 | 668 | 669 | 7,600 | 669 |
| 2009-06-29 | 669 | 677 | 669 | 671 | 21,200 | 671 |
| 2009-06-26 | 660 | 670 | 650 | 669 | 5,900 | 669 |
| 2009-06-25 | 640 | 670 | 640 | 660 | 9,100 | 660 |
| 2009-06-24 | 640 | 642 | 639 | 639 | 3,500 | 639 |
| 2009-06-23 | 637 | 638 | 630 | 633 | 2,800 | 633 |
| 2009-06-22 | 639 | 642 | 633 | 633 | 2,600 | 633 |
| 2009-06-19 | 633 | 639 | 629 | 635 | 3,300 | 635 |
| 2009-06-18 | 644 | 644 | 630 | 632 | 3,900 | 632 |
| 2009-06-17 | 630 | 635 | 630 | 633 | 1,900 | 633 |
| 2009-06-16 | 641 | 642 | 630 | 630 | 9,700 | 630 |
| 2009-06-15 | 633 | 641 | 633 | 641 | 5,900 | 641 |
| 2009-06-12 | 636 | 636 | 632 | 633 | 12,000 | 633 |
| 2009-06-11 | 638 | 639 | 636 | 636 | 1,800 | 636 |
| 2009-06-10 | 631 | 636 | 631 | 636 | 3,800 | 636 |
| 2009-06-09 | 635 | 635 | 631 | 631 | 1,600 | 631 |
| 2009-06-08 | 627 | 635 | 627 | 629 | 2,400 | 629 |
| 2009-06-05 | 634 | 634 | 627 | 627 | 2,400 | 627 |
| 2009-06-04 | 630 | 631 | 626 | 631 | 800 | 631 |
| 2009-06-03 | 634 | 634 | 626 | 632 | 4,100 | 632 |
| 2009-06-02 | 624 | 632 | 622 | 629 | 2,100 | 629 |
| 2009-06-01 | 625 | 626 | 622 | 624 | 6,700 | 624 |
| 2009-05-29 | 638 | 638 | 625 | 625 | 3,800 | 625 |
| 2009-05-28 | 645 | 645 | 635 | 640 | 21,700 | 640 |
| 2009-05-27 | 642 | 656 | 642 | 655 | 10,100 | 655 |
| 2009-05-26 | 633 | 641 | 630 | 641 | 11,800 | 641 |
| 2009-05-25 | 621 | 635 | 621 | 633 | 4,700 | 633 |
| 2009-05-22 | 623 | 628 | 623 | 626 | 4,900 | 626 |
| 2009-05-21 | 630 | 630 | 624 | 628 | 6,700 | 628 |
| 2009-05-20 | 625 | 635 | 623 | 634 | 3,600 | 634 |
| 2009-05-19 | 634 | 634 | 620 | 620 | 3,300 | 620 |
| 2009-05-18 | 636 | 636 | 624 | 624 | 4,800 | 624 |
| 2009-05-15 | 626 | 634 | 625 | 633 | 2,600 | 633 |
| 2009-05-14 | 632 | 632 | 624 | 624 | 1,500 | 624 |
| 2009-05-13 | 631 | 633 | 630 | 633 | 2,800 | 633 |
| 2009-05-12 | 627 | 633 | 624 | 630 | 8,300 | 630 |
| 2009-05-11 | 624 | 631 | 624 | 627 | 3,600 | 627 |
| 2009-05-08 | 633 | 633 | 620 | 624 | 2,600 | 624 |
| 2009-05-07 | 628 | 634 | 620 | 625 | 7,200 | 625 |
| 2009-05-01 | 629 | 632 | 617 | 624 | 3,300 | 624 |
| 2009-04-30 | 618 | 631 | 611 | 628 | 4,400 | 628 |
| 2009-04-28 | 637 | 639 | 620 | 620 | 13,500 | 620 |
| 2009-04-27 | 629 | 636 | 629 | 633 | 13,400 | 633 |
| 2009-04-24 | 627 | 630 | 623 | 629 | 8,200 | 629 |
| 2009-04-23 | 613 | 624 | 613 | 624 | 5,700 | 624 |
| 2009-04-22 | 611 | 616 | 610 | 614 | 3,500 | 614 |
| 2009-04-21 | 613 | 617 | 606 | 611 | 3,600 | 611 |
| 2009-04-20 | 609 | 620 | 608 | 617 | 9,200 | 617 |
| 2009-04-17 | 608 | 619 | 598 | 619 | 3,000 | 619 |
| 2009-04-16 | 601 | 616 | 601 | 616 | 900 | 616 |
| 2009-04-15 | 607 | 610 | 601 | 610 | 3,800 | 610 |
| 2009-04-14 | 614 | 615 | 588 | 608 | 5,800 | 608 |
| 2009-04-13 | 621 | 621 | 615 | 616 | 4,400 | 616 |
| 2009-04-10 | 630 | 633 | 621 | 630 | 3,600 | 630 |
| 2009-04-09 | 626 | 630 | 624 | 630 | 1,500 | 630 |
| 2009-04-08 | 624 | 625 | 621 | 625 | 1,700 | 625 |
| 2009-04-07 | 620 | 621 | 618 | 620 | 1,200 | 620 |
| 2009-04-06 | 623 | 628 | 618 | 619 | 3,400 | 619 |
| 2009-04-03 | 628 | 628 | 625 | 626 | 2,300 | 626 |
| 2009-04-02 | 630 | 630 | 627 | 628 | 3,300 | 628 |
| 2009-04-01 | 634 | 634 | 621 | 625 | 4,700 | 625 |
| 2009-03-31 | 621 | 634 | 615 | 627 | 5,100 | 627 |
| 2009-03-30 | 630 | 638 | 629 | 630 | 5,900 | 630 |
| 2009-03-27 | 681 | 681 | 628 | 640 | 48,100 | 640 |
| 2009-03-26 | 640 | 678 | 633 | 678 | 12,800 | 678 |
| 2009-03-25 | 629 | 640 | 625 | 640 | 5,000 | 640 |
| 2009-03-24 | 620 | 629 | 611 | 629 | 8,300 | 629 |
| 2009-03-23 | 600 | 607 | 600 | 607 | 4,400 | 607 |
| 2009-03-19 | 608 | 608 | 600 | 600 | 2,600 | 600 |
| 2009-03-18 | 626 | 636 | 605 | 608 | 5,600 | 608 |
| 2009-03-17 | 636 | 639 | 623 | 626 | 8,300 | 626 |
| 2009-03-16 | 623 | 630 | 620 | 622 | 6,600 | 622 |
| 2009-03-13 | 615 | 620 | 610 | 619 | 13,600 | 619 |
| 2009-03-12 | 614 | 614 | 580 | 595 | 3,000 | 595 |
| 2009-03-11 | 620 | 620 | 604 | 604 | 2,200 | 604 |
| 2009-03-10 | 616 | 620 | 612 | 612 | 3,200 | 612 |
| 2009-03-09 | 624 | 624 | 609 | 616 | 2,500 | 616 |
| 2009-03-06 | 630 | 630 | 615 | 615 | 5,800 | 615 |
| 2009-03-05 | 616 | 629 | 609 | 629 | 13,000 | 629 |
| 2009-03-04 | 603 | 613 | 603 | 611 | 2,600 | 611 |
| 2009-03-03 | 600 | 616 | 600 | 613 | 3,600 | 613 |
| 2009-03-02 | 619 | 620 | 601 | 611 | 26,600 | 611 |
| 2009-02-27 | 598 | 610 | 596 | 610 | 14,300 | 610 |
| 2009-02-26 | 590 | 596 | 584 | 596 | 7,400 | 596 |
| 2009-02-25 | 582 | 593 | 577 | 591 | 5,700 | 591 |
| 2009-02-24 | 571 | 581 | 565 | 573 | 11,700 | 573 |
| 2009-02-23 | 573 | 584 | 573 | 581 | 26,300 | 581 |
| 2009-02-20 | 597 | 597 | 581 | 587 | 5,200 | 587 |
| 2009-02-19 | 596 | 596 | 585 | 595 | 3,800 | 595 |
| 2009-02-18 | 588 | 597 | 582 | 593 | 5,700 | 593 |
| 2009-02-17 | 595 | 598 | 592 | 592 | 1,700 | 592 |
| 2009-02-16 | 599 | 599 | 594 | 595 | 4,300 | 595 |
| 2009-02-13 | 584 | 597 | 584 | 595 | 3,200 | 595 |
| 2009-02-12 | 580 | 586 | 576 | 586 | 4,400 | 586 |
| 2009-02-10 | 593 | 601 | 588 | 588 | 5,700 | 588 |
| 2009-02-09 | 599 | 599 | 593 | 593 | 2,300 | 593 |
| 2009-02-06 | 617 | 617 | 598 | 602 | 3,400 | 602 |
| 2009-02-05 | 617 | 617 | 610 | 614 | 3,500 | 614 |
| 2009-02-04 | 609 | 616 | 607 | 615 | 1,500 | 615 |
| 2009-02-03 | 606 | 615 | 606 | 612 | 2,000 | 612 |
| 2009-02-02 | 607 | 612 | 603 | 610 | 2,500 | 610 |
| 2009-01-30 | 607 | 612 | 606 | 612 | 3,700 | 612 |
| 2009-01-29 | 616 | 618 | 610 | 612 | 4,200 | 612 |
| 2009-01-28 | 624 | 624 | 612 | 620 | 28,700 | 620 |
| 2009-01-27 | 609 | 615 | 609 | 614 | 14,100 | 614 |
| 2009-01-26 | 600 | 609 | 595 | 609 | 7,800 | 609 |
| 2009-01-23 | 594 | 595 | 588 | 591 | 2,300 | 591 |
| 2009-01-22 | 593 | 594 | 590 | 594 | 5,600 | 594 |
| 2009-01-21 | 594 | 604 | 593 | 594 | 4,300 | 594 |
| 2009-01-20 | 604 | 605 | 593 | 594 | 6,400 | 594 |
| 2009-01-19 | 603 | 614 | 603 | 614 | 6,400 | 614 |
| 2009-01-16 | 590 | 631 | 590 | 613 | 7,700 | 613 |
| 2009-01-15 | 596 | 597 | 586 | 595 | 6,300 | 595 |
| 2009-01-14 | 595 | 600 | 590 | 596 | 11,700 | 596 |
| 2009-01-13 | 599 | 600 | 581 | 599 | 10,100 | 599 |
| 2009-01-09 | 585 | 599 | 585 | 599 | 4,500 | 599 |
| 2009-01-08 | 619 | 619 | 589 | 591 | 9,400 | 591 |
| 2009-01-07 | 597 | 625 | 586 | 623 | 19,500 | 623 |
| 2009-01-06 | 650 | 651 | 598 | 598 | 15,700 | 598 |
| 2009-01-05 | 632 | 640 | 632 | 640 | 4,300 | 640 |
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