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
2010-12-30	513	515	513	514	1,700	514
2010-12-29	512	515	512	513	3,400	513
2010-12-28	515	522	511	511	7,400	511
2010-12-27	519	524	518	522	21,600	522
2010-12-24	519	524	512	520	15,400	520
2010-12-22	521	525	519	523	7,100	523
2010-12-21	519	522	519	521	13,000	521
2010-12-20	516	520	516	519	4,200	519
2010-12-17	514	517	514	516	6,900	516
2010-12-16	511	514	511	514	4,700	514
2010-12-15	510	510	506	506	5,200	506
2010-12-14	515	515	505	509	6,500	509
2010-12-13	516	519	515	515	12,400	515
2010-12-10	513	516	513	516	11,200	516
2010-12-09	512	513	510	512	2,600	512
2010-12-08	512	512	510	512	4,800	512
2010-12-07	508	510	507	510	3,600	510
2010-12-06	508	509	507	507	2,300	507
2010-12-03	509	509	507	508	800	508
2010-12-02	505	508	505	507	1,300	507
2010-12-01	508	510	504	504	3,900	504
2010-11-30	518	518	511	511	34,500	511
2010-11-29	498	508	498	508	11,700	508
2010-11-26	488	496	488	496	9,300	496
2010-11-25	484	490	484	490	7,200	490
2010-11-24	484	486	483	484	2,200	484
2010-11-22	485	485	483	484	3,500	484
2010-11-19	483	485	478	478	2,800	478
2010-11-18	480	484	470	484	2,900	484
2010-11-17	472	475	471	474	1,500	474
2010-11-16	482	482	472	475	6,500	475
2010-11-15	472	474	472	473	1,800	473
2010-11-12	473	476	472	472	3,400	472
2010-11-11	470	473	470	471	2,500	471
2010-11-10	466	470	466	470	4,200	470
2010-11-09	464	466	464	466	1,000	466
2010-11-08	460	468	460	461	2,000	461
2010-11-05	444	464	444	458	4,600	458
2010-11-04	445	455	443	446	6,800	446
2010-11-02	450	450	440	444	4,700	444
2010-11-01	448	452	443	452	2,900	452
2010-10-29	453	455	445	454	5,500	454
2010-10-28	473	474	450	457	12,700	457
2010-10-27	489	490	474	480	23,900	480
2010-10-26	484	490	484	489	11,100	489
2010-10-25	481	486	479	484	6,200	484
2010-10-22	480	481	478	481	3,300	481
2010-10-21	473	473	471	472	2,800	472
2010-10-20	475	475	472	472	3,400	472
2010-10-19	478	486	478	479	2,800	479
2010-10-18	474	478	470	476	2,900	476
2010-10-15	479	480	472	473	3,700	473
2010-10-14	485	488	479	479	6,500	479
2010-10-13	487	487	485	485	3,500	485
2010-10-12	491	492	487	487	4,100	487
2010-10-08	491	495	491	491	5,000	491
2010-10-07	495	500	495	499	4,700	499
2010-10-06	490	496	490	496	2,300	496
2010-10-05	490	499	487	489	5,400	489
2010-10-04	492	492	490	490	1,600	490
2010-10-01	496	496	493	493	1,600	493
2010-09-30	500	505	496	496	2,100	496
2010-09-29	496	502	495	502	4,200	502
2010-09-28	498	504	497	504	3,500	504
2010-09-27	510	510	502	508	24,500	508
2010-09-24	508	513	504	510	14,800	510
2010-09-22	502	508	501	508	6,900	508
2010-09-21	499	500	498	500	2,900	500
2010-09-17	494	498	494	496	2,900	496
2010-09-16	494	494	491	493	1,600	493
2010-09-15	490	495	490	490	2,000	490
2010-09-14	499	504	486	490	5,400	490
2010-09-13	502	509	497	498	6,600	498
2010-09-10	504	504	498	498	11,100	498
2010-09-09	499	500	496	498	2,100	498
2010-09-08	495	496	490	495	2,000	495
2010-09-07	491	496	491	495	1,500	495
2010-09-06	490	494	486	491	2,200	491
2010-09-03	486	486	479	485	2,600	485
2010-09-02	489	489	478	482	3,600	482
2010-09-01	481	486	481	484	5,500	484
2010-08-31	494	497	482	482	5,500	482
2010-08-30	506	506	499	500	8,000	500
2010-08-27	511	511	501	504	42,900	504
2010-08-26	503	514	500	514	87,000	514
2010-08-25	512	512	508	509	10,900	509
2010-08-24	510	514	510	513	3,400	513
2010-08-23	518	518	514	516	3,600	516
2010-08-20	516	518	510	512	4,100	512
2010-08-19	517	517	515	517	2,000	517
2010-08-18	518	518	509	516	3,700	516
2010-08-17	510	511	509	511	2,600	511
2010-08-16	508	511	508	511	1,600	511
2010-08-13	508	508	507	508	1,700	508
2010-08-12	508	509	504	507	4,900	507
2010-08-11	508	510	508	508	3,700	508
2010-08-10	507	513	507	508	3,300	508
2010-08-09	508	510	506	507	3,900	507
2010-08-06	510	512	508	508	3,200	508
2010-08-05	503	509	503	509	3,100	509
2010-08-04	510	510	505	505	5,200	505
2010-08-03	505	510	504	510	2,000	510
2010-08-02	509	510	504	504	3,500	504
2010-07-30	515	515	509	510	3,600	510
2010-07-29	523	523	515	515	3,100	515
2010-07-28	520	523	517	523	21,800	523
2010-07-27	513	516	513	515	11,600	515
2010-07-26	509	514	509	513	11,000	513
2010-07-23	505	506	503	504	4,600	504
2010-07-22	498	503	498	502	4,200	502
2010-07-21	499	504	498	501	2,300	501
2010-07-20	497	499	496	499	2,200	499
2010-07-16	499	499	498	498	1,700	498
2010-07-15	503	503	498	499	5,000	499
2010-07-14	501	502	500	501	4,500	501
2010-07-13	501	501	499	499	4,700	499
2010-07-12	502	509	496	500	7,400	500
2010-07-09	504	505	499	501	11,800	501
2010-07-08	506	506	499	499	6,500	499
2010-07-07	503	504	499	500	7,200	500
2010-07-06	505	505	498	498	5,300	498
2010-07-05	498	505	498	503	6,100	503
2010-07-02	495	498	495	498	2,600	498
2010-07-01	501	505	499	500	5,400	500
2010-06-30	515	515	505	506	5,400	506
2010-06-29	525	527	524	525	5,700	525
2010-06-28	525	529	520	520	38,400	520
2010-06-25	506	525	506	525	13,300	525
2010-06-24	505	507	504	506	2,800	506
2010-06-23	505	507	503	507	1,300	507
2010-06-22	508	509	506	507	2,600	507
2010-06-21	501	506	501	504	2,900	504
2010-06-18	500	500	498	499	10,200	499
2010-06-17	497	500	497	500	4,900	500
2010-06-16	501	503	493	495	7,200	495
2010-06-15	491	496	491	493	1,500	493
2010-06-14	495	496	491	491	6,600	491
2010-06-11	496	496	492	492	8,900	492
2010-06-10	489	489	487	487	4,100	487
2010-06-09	491	491	484	487	3,900	487
2010-06-08	486	488	484	485	7,500	485
2010-06-07	492	492	487	488	6,700	488
2010-06-04	490	491	488	490	8,100	490
2010-06-03	490	494	486	486	19,200	486
2010-06-02	490	492	489	489	8,800	489
2010-06-01	492	499	491	496	7,200	496
2010-05-31	490	491	489	490	12,800	490
2010-05-28	492	494	489	490	12,500	490
2010-05-27	503	504	494	494	30,300	494
2010-05-26	510	510	502	503	17,600	503
2010-05-25	510	510	506	507	7,700	507
2010-05-24	510	520	508	510	7,600	510
2010-05-21	518	519	515	516	12,400	516
2010-05-20	521	521	519	520	3,100	520
2010-05-19	524	524	520	521	5,300	521
2010-05-18	530	531	527	528	5,700	528
2010-05-17	540	543	530	531	7,800	531
2010-05-14	545	547	540	543	7,400	543
2010-05-13	548	551	544	547	3,800	547
2010-05-12	552	562	548	550	4,700	550
2010-05-11	552	565	552	552	14,800	552
2010-05-10	547	552	547	552	8,600	552
2010-05-07	550	551	545	547	10,100	547
2010-05-06	567	567	555	555	7,100	555
2010-04-30	564	570	564	566	10,100	566
2010-04-28	558	563	541	554	12,200	554
2010-04-27	571	575	567	568	28,400	568
2010-04-26	575	584	574	581	32,800	581
2010-04-23	571	580	571	573	10,400	573
2010-04-22	582	582	564	574	8,000	574
2010-04-21	567	583	566	581	7,200	581
2010-04-20	571	578	569	569	5,200	569
2010-04-19	582	585	574	574	3,500	574
2010-04-16	580	583	567	583	11,500	583
2010-04-15	591	592	570	578	18,800	578
2010-04-14	596	596	586	591	7,800	591
2010-04-13	595	600	582	590	12,000	590
2010-04-12	620	620	585	598	41,200	598
2010-04-09	552	630	551	621	86,600	621
2010-04-08	550	553	550	551	3,000	551
2010-04-07	554	555	550	552	4,100	552
2010-04-06	553	553	550	553	3,600	553
2010-04-05	555	555	550	555	5,300	555
2010-04-02	541	550	541	548	4,500	548
2010-04-01	541	547	540	547	3,300	547
2010-03-31	544	546	540	540	5,400	540
2010-03-30	540	543	536	543	5,700	543
2010-03-29	539	542	532	537	25,500	537
2010-03-26	524	539	523	539	14,100	539
2010-03-25	520	524	520	523	8,300	523
2010-03-24	525	525	512	519	8,200	519
2010-03-23	523	524	522	523	1,600	523
2010-03-19	523	524	520	523	2,500	523
2010-03-18	524	525	520	520	2,600	520
2010-03-17	515	523	515	522	5,200	522
2010-03-16	525	525	519	523	2,300	523
2010-03-15	524	524	520	520	4,500	520
2010-03-12	525	525	518	520	7,700	520
2010-03-11	524	525	511	520	5,900	520
2010-03-10	524	524	520	520	7,100	520
2010-03-09	520	522	520	521	3,500	521
2010-03-08	523	524	513	520	4,500	520
2010-03-05	513	520	513	519	3,600	519
2010-03-04	523	524	516	516	4,400	516
2010-03-03	522	523	520	522	3,400	522
2010-03-02	522	524	520	522	7,100	522
2010-03-01	515	520	515	519	26,700	519
2010-02-26	512	519	512	515	8,100	515
2010-02-25	510	519	507	512	17,600	512
2010-02-24	507	512	503	505	24,500	505
2010-02-23	524	524	520	522	49,200	522
2010-02-22	523	525	520	525	14,300	525
2010-02-19	530	531	527	527	5,800	527
2010-02-18	530	530	528	530	8,000	530
2010-02-17	534	535	529	534	4,200	534
2010-02-16	536	536	530	533	5,200	533
2010-02-15	540	540	535	536	3,700	536
2010-02-12	543	543	537	538	4,400	538
2010-02-10	542	542	538	540	10,400	540
2010-02-09	546	547	539	542	8,200	542
2010-02-08	549	550	546	546	5,300	546
2010-02-05	550	551	549	549	5,600	549
2010-02-04	555	555	550	551	10,600	551
2010-02-03	554	555	554	554	2,800	554
2010-02-02	555	555	552	554	4,500	554
2010-02-01	559	559	556	558	4,400	558
2010-01-29	562	562	560	561	2,300	561
2010-01-28	561	564	561	562	4,400	562
2010-01-27	575	575	568	568	25,300	568
2010-01-26	575	578	570	575	13,700	575
2010-01-25	576	576	569	575	11,300	575
2010-01-22	579	579	572	575	6,800	575
2010-01-21	580	583	578	580	5,300	580
2010-01-20	585	585	579	580	6,400	580
2010-01-19	585	587	580	584	4,600	584
2010-01-18	576	585	576	585	2,900	585
2010-01-15	589	589	581	586	7,900	586
2010-01-14	598	599	581	589	8,000	589
2010-01-13	599	599	594	598	7,400	598
2010-01-12	609	609	582	593	14,400	593
2010-01-08	610	610	586	609	11,700	609
2010-01-07	580	622	579	610	32,900	610
2010-01-06	577	577	568	574	4,700	574
2010-01-05	577	577	569	570	1,400	570
2010-01-04	570	570	559	568	6,100	568

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

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日

7601 (株)ポプラ の時系列データ [2010年度]

7601 (株)ポプラの時系列データ [2010年度]