7601 (株)ポプラ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305135155135141,700514
2010-12-295125155125133,400513
2010-12-285155225115117,400511
2010-12-2751952451852221,600522
2010-12-2451952451252015,400520
2010-12-225215255195237,100523
2010-12-2151952251952113,000521
2010-12-205165205165194,200519
2010-12-175145175145166,900516
2010-12-165115145115144,700514
2010-12-155105105065065,200506
2010-12-145155155055096,500509
2010-12-1351651951551512,400515
2010-12-1051351651351611,200516
2010-12-095125135105122,600512
2010-12-085125125105124,800512
2010-12-075085105075103,600510
2010-12-065085095075072,300507
2010-12-03509509507508800508
2010-12-025055085055071,300507
2010-12-015085105045043,900504
2010-11-3051851851151134,500511
2010-11-2949850849850811,700508
2010-11-264884964884969,300496
2010-11-254844904844907,200490
2010-11-244844864834842,200484
2010-11-224854854834843,500484
2010-11-194834854784782,800478
2010-11-184804844704842,900484
2010-11-174724754714741,500474
2010-11-164824824724756,500475
2010-11-154724744724731,800473
2010-11-124734764724723,400472
2010-11-114704734704712,500471
2010-11-104664704664704,200470
2010-11-094644664644661,000466
2010-11-084604684604612,000461
2010-11-054444644444584,600458
2010-11-044454554434466,800446
2010-11-024504504404444,700444
2010-11-014484524434522,900452
2010-10-294534554454545,500454
2010-10-2847347445045712,700457
2010-10-2748949047448023,900480
2010-10-2648449048448911,100489
2010-10-254814864794846,200484
2010-10-224804814784813,300481
2010-10-214734734714722,800472
2010-10-204754754724723,400472
2010-10-194784864784792,800479
2010-10-184744784704762,900476
2010-10-154794804724733,700473
2010-10-144854884794796,500479
2010-10-134874874854853,500485
2010-10-124914924874874,100487
2010-10-084914954914915,000491
2010-10-074955004954994,700499
2010-10-064904964904962,300496
2010-10-054904994874895,400489
2010-10-044924924904901,600490
2010-10-014964964934931,600493
2010-09-305005054964962,100496
2010-09-294965024955024,200502
2010-09-284985044975043,500504
2010-09-2751051050250824,500508
2010-09-2450851350451014,800510
2010-09-225025085015086,900508
2010-09-214995004985002,900500
2010-09-174944984944962,900496
2010-09-164944944914931,600493
2010-09-154904954904902,000490
2010-09-144995044864905,400490
2010-09-135025094974986,600498
2010-09-1050450449849811,100498
2010-09-094995004964982,100498
2010-09-084954964904952,000495
2010-09-074914964914951,500495
2010-09-064904944864912,200491
2010-09-034864864794852,600485
2010-09-024894894784823,600482
2010-09-014814864814845,500484
2010-08-314944974824825,500482
2010-08-305065064995008,000500
2010-08-2751151150150442,900504
2010-08-2650351450051487,000514
2010-08-2551251250850910,900509
2010-08-245105145105133,400513
2010-08-235185185145163,600516
2010-08-205165185105124,100512
2010-08-195175175155172,000517
2010-08-185185185095163,700516
2010-08-175105115095112,600511
2010-08-165085115085111,600511
2010-08-135085085075081,700508
2010-08-125085095045074,900507
2010-08-115085105085083,700508
2010-08-105075135075083,300508
2010-08-095085105065073,900507
2010-08-065105125085083,200508
2010-08-055035095035093,100509
2010-08-045105105055055,200505
2010-08-035055105045102,000510
2010-08-025095105045043,500504
2010-07-305155155095103,600510
2010-07-295235235155153,100515
2010-07-2852052351752321,800523
2010-07-2751351651351511,600515
2010-07-2650951450951311,000513
2010-07-235055065035044,600504
2010-07-224985034985024,200502
2010-07-214995044985012,300501
2010-07-204974994964992,200499
2010-07-164994994984981,700498
2010-07-155035034984995,000499
2010-07-145015025005014,500501
2010-07-135015014994994,700499
2010-07-125025094965007,400500
2010-07-0950450549950111,800501
2010-07-085065064994996,500499
2010-07-075035044995007,200500
2010-07-065055054984985,300498
2010-07-054985054985036,100503
2010-07-024954984954982,600498
2010-07-015015054995005,400500
2010-06-305155155055065,400506
2010-06-295255275245255,700525
2010-06-2852552952052038,400520
2010-06-2550652550652513,300525
2010-06-245055075045062,800506
2010-06-235055075035071,300507
2010-06-225085095065072,600507
2010-06-215015065015042,900504
2010-06-1850050049849910,200499
2010-06-174975004975004,900500
2010-06-165015034934957,200495
2010-06-154914964914931,500493
2010-06-144954964914916,600491
2010-06-114964964924928,900492
2010-06-104894894874874,100487
2010-06-094914914844873,900487
2010-06-084864884844857,500485
2010-06-074924924874886,700488
2010-06-044904914884908,100490
2010-06-0349049448648619,200486
2010-06-024904924894898,800489
2010-06-014924994914967,200496
2010-05-3149049148949012,800490
2010-05-2849249448949012,500490
2010-05-2750350449449430,300494
2010-05-2651051050250317,600503
2010-05-255105105065077,700507
2010-05-245105205085107,600510
2010-05-2151851951551612,400516
2010-05-205215215195203,100520
2010-05-195245245205215,300521
2010-05-185305315275285,700528
2010-05-175405435305317,800531
2010-05-145455475405437,400543
2010-05-135485515445473,800547
2010-05-125525625485504,700550
2010-05-1155256555255214,800552
2010-05-105475525475528,600552
2010-05-0755055154554710,100547
2010-05-065675675555557,100555
2010-04-3056457056456610,100566
2010-04-2855856354155412,200554
2010-04-2757157556756828,400568
2010-04-2657558457458132,800581
2010-04-2357158057157310,400573
2010-04-225825825645748,000574
2010-04-215675835665817,200581
2010-04-205715785695695,200569
2010-04-195825855745743,500574
2010-04-1658058356758311,500583
2010-04-1559159257057818,800578
2010-04-145965965865917,800591
2010-04-1359560058259012,000590
2010-04-1262062058559841,200598
2010-04-0955263055162186,600621
2010-04-085505535505513,000551
2010-04-075545555505524,100552
2010-04-065535535505533,600553
2010-04-055555555505555,300555
2010-04-025415505415484,500548
2010-04-015415475405473,300547
2010-03-315445465405405,400540
2010-03-305405435365435,700543
2010-03-2953954253253725,500537
2010-03-2652453952353914,100539
2010-03-255205245205238,300523
2010-03-245255255125198,200519
2010-03-235235245225231,600523
2010-03-195235245205232,500523
2010-03-185245255205202,600520
2010-03-175155235155225,200522
2010-03-165255255195232,300523
2010-03-155245245205204,500520
2010-03-125255255185207,700520
2010-03-115245255115205,900520
2010-03-105245245205207,100520
2010-03-095205225205213,500521
2010-03-085235245135204,500520
2010-03-055135205135193,600519
2010-03-045235245165164,400516
2010-03-035225235205223,400522
2010-03-025225245205227,100522
2010-03-0151552051551926,700519
2010-02-265125195125158,100515
2010-02-2551051950751217,600512
2010-02-2450751250350524,500505
2010-02-2352452452052249,200522
2010-02-2252352552052514,300525
2010-02-195305315275275,800527
2010-02-185305305285308,000530
2010-02-175345355295344,200534
2010-02-165365365305335,200533
2010-02-155405405355363,700536
2010-02-125435435375384,400538
2010-02-1054254253854010,400540
2010-02-095465475395428,200542
2010-02-085495505465465,300546
2010-02-055505515495495,600549
2010-02-0455555555055110,600551
2010-02-035545555545542,800554
2010-02-025555555525544,500554
2010-02-015595595565584,400558
2010-01-295625625605612,300561
2010-01-285615645615624,400562
2010-01-2757557556856825,300568
2010-01-2657557857057513,700575
2010-01-2557657656957511,300575
2010-01-225795795725756,800575
2010-01-215805835785805,300580
2010-01-205855855795806,400580
2010-01-195855875805844,600584
2010-01-185765855765852,900585
2010-01-155895895815867,900586
2010-01-145985995815898,000589
2010-01-135995995945987,400598
2010-01-1260960958259314,400593
2010-01-0861061058660911,700609
2010-01-0758062257961032,900610
2010-01-065775775685744,700574
2010-01-055775775695701,400570
2010-01-045705705595686,100568

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