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