7601 (株)ポプラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	495	503	495	502	11,200	502
2016-12-29	496	497	495	495	11,600	495
2016-12-28	499	499	497	497	10,400	497
2016-12-27	501	503	500	501	18,200	501
2016-12-26	501	502	499	501	14,700	501
2016-12-22	498	500	495	499	9,500	499
2016-12-21	502	502	499	500	4,900	500
2016-12-20	502	502	499	502	4,100	502
2016-12-19	498	503	492	502	15,600	502
2016-12-16	502	504	500	503	11,600	503
2016-12-15	501	502	499	502	4,400	502
2016-12-14	502	502	499	499	5,300	499
2016-12-13	499	501	497	499	4,700	499
2016-12-12	500	501	495	499	16,500	499
2016-12-09	493	500	493	500	16,300	500
2016-12-08	494	498	493	497	9,900	497
2016-12-07	496	499	494	494	9,500	494
2016-12-06	498	502	496	496	7,000	496
2016-12-05	504	504	498	500	3,800	500
2016-12-02	502	505	501	503	8,800	503
2016-12-01	506	506	502	502	4,100	502
2016-11-30	507	507	502	505	6,800	505
2016-11-29	506	506	504	506	13,400	506
2016-11-28	500	505	500	505	12,200	505
2016-11-25	500	501	499	500	7,200	500
2016-11-24	500	501	498	500	5,700	500
2016-11-22	499	499	496	499	4,000	499
2016-11-21	497	501	495	498	11,900	498
2016-11-18	494	497	493	494	9,000	494
2016-11-17	494	494	491	493	2,900	493
2016-11-16	494	494	489	493	9,800	493
2016-11-15	486	488	486	486	3,100	486
2016-11-14	485	487	485	485	6,200	485
2016-11-11	482	485	482	484	5,300	484
2016-11-10	485	487	480	481	7,900	481
2016-11-09	488	490	468	473	21,600	473
2016-11-08	487	489	486	488	6,100	488
2016-11-07	491	491	487	487	11,400	487
2016-11-04	493	494	489	492	6,900	492
2016-11-02	491	497	491	492	15,900	492
2016-11-01	491	500	491	495	11,300	495
2016-10-31	490	496	487	493	28,300	493
2016-10-28	497	499	493	493	24,000	493
2016-10-27	507	507	497	503	26,800	503
2016-10-26	505	507	502	507	8,100	507
2016-10-25	501	505	501	505	15,400	505
2016-10-24	506	506	496	501	26,400	501
2016-10-21	497	497	490	492	14,500	492
2016-10-20	492	507	492	499	11,000	499
2016-10-19	492	494	489	491	7,100	491
2016-10-17	499	499	495	498	5,900	498
2016-10-13	514	514	499	502	12,800	502
2016-10-12	491	506	491	497	16,500	497
2016-10-11	482	493	482	488	9,800	488
2016-10-07	502	505	470	487	44,500	487
2016-10-06	510	510	502	502	14,600	502
2016-10-05	507	507	502	502	6,600	502
2016-10-04	505	505	500	504	6,400	504
2016-10-03	501	505	501	501	4,100	501
2016-09-30	503	507	501	502	6,400	502
2016-09-29	511	511	503	507	10,600	507
2016-09-28	501	504	501	502	9,000	502
2016-09-27	500	502	491	497	37,400	497
2016-09-26	508	508	499	500	36,800	500
2016-09-23	508	511	506	510	20,000	510
2016-09-21	510	512	508	512	20,500	512
2016-09-20	513	513	507	510	25,700	510
2016-09-16	512	517	510	515	37,400	515
2016-09-15	522	535	509	514	127,600	514
2016-09-14	515	515	510	510	39,900	510
2016-09-13	504	522	503	511	121,800	511
2016-09-12	530	531	510	514	273,200	514
2016-09-09	563	564	540	552	251,800	552
2016-09-08	547	560	544	558	260,900	558
2016-09-07	540	549	533	547	308,200	547
2016-09-06	499	546	497	532	436,000	532
2016-09-05	480	480	479	480	2,300	480
2016-09-02	479	480	475	479	5,600	479
2016-09-01	479	481	475	476	5,700	476
2016-08-31	477	478	474	475	14,500	475
2016-08-30	478	480	475	479	11,700	479
2016-08-29	485	485	476	479	57,500	479
2016-08-26	487	490	486	490	37,200	490
2016-08-25	483	487	482	487	16,200	487
2016-08-24	483	485	482	483	15,200	483
2016-08-23	483	487	483	483	14,600	483
2016-08-22	483	491	483	487	24,200	487
2016-08-19	478	484	478	484	7,500	484
2016-08-18	481	484	479	479	11,300	479
2016-08-17	486	488	484	484	12,500	484
2016-08-16	496	499	491	492	9,800	492
2016-08-15	500	501	496	500	7,600	500
2016-08-12	504	505	502	504	5,900	504
2016-08-10	508	509	505	505	6,400	505
2016-08-09	505	509	504	508	4,500	508
2016-08-08	501	507	501	507	3,700	507
2016-08-05	502	503	500	500	2,900	500
2016-08-04	501	503	500	502	4,700	502
2016-08-03	502	504	500	501	9,600	501
2016-08-02	507	508	504	504	9,900	504
2016-08-01	515	515	506	508	4,500	508
2016-07-29	508	517	504	515	13,800	515
2016-07-28	511	511	505	509	11,100	509
2016-07-27	501	510	501	510	16,100	510
2016-07-26	494	504	494	501	7,900	501
2016-07-25	497	499	491	494	8,300	494
2016-07-22	497	528	491	498	36,000	498
2016-07-21	498	499	496	499	3,200	499
2016-07-20	494	499	494	499	3,900	499
2016-07-19	494	499	494	497	5,600	497
2016-07-15	494	495	492	494	4,200	494
2016-07-14	491	494	491	494	2,700	494
2016-07-13	496	498	490	495	11,100	495
2016-07-12	488	496	488	496	5,900	496
2016-07-11	480	489	480	488	5,800	488
2016-07-08	492	492	480	480	8,400	480
2016-07-07	493	493	489	491	3,800	491
2016-07-06	492	494	490	493	5,100	493
2016-07-05	488	494	486	494	5,500	494
2016-07-04	490	492	489	490	6,100	490
2016-07-01	492	493	491	491	6,500	491
2016-06-30	494	495	492	492	3,400	492
2016-06-29	494	494	492	493	3,000	493
2016-06-28	492	494	489	493	12,700	493
2016-06-27	483	493	483	493	13,900	493
2016-06-24	494	495	473	483	17,500	483
2016-06-23	496	497	493	494	3,700	494
2016-06-22	491	494	490	493	2,800	493
2016-06-21	496	498	494	498	7,900	498
2016-06-20	487	493	487	493	2,500	493
2016-06-17	487	489	486	489	2,500	489
2016-06-16	494	494	489	489	13,200	489
2016-06-15	491	494	489	491	3,500	491
2016-06-14	495	495	487	491	10,900	491
2016-06-13	497	498	493	494	8,500	494
2016-06-10	498	498	493	497	12,400	497
2016-06-09	490	495	490	493	3,400	493
2016-06-08	490	497	489	494	8,400	494
2016-06-07	490	492	489	491	5,600	491
2016-06-06	493	495	490	493	8,600	493
2016-06-03	489	497	489	497	12,300	497
2016-06-02	485	492	485	489	5,200	489
2016-06-01	488	490	488	490	2,500	490
2016-05-31	486	490	486	487	9,200	487
2016-05-30	485	486	484	485	4,200	485
2016-05-27	491	491	480	483	20,600	483
2016-05-26	485	494	481	491	15,800	491
2016-05-25	475	486	475	485	17,200	485
2016-05-24	472	474	472	474	3,900	474
2016-05-23	472	474	468	473	6,200	473
2016-05-20	470	473	470	472	4,900	472
2016-05-19	470	470	468	468	3,000	468
2016-05-18	465	470	465	470	7,300	470
2016-05-17	465	467	464	467	4,500	467
2016-05-16	464	465	461	461	4,600	461
2016-05-13	464	464	460	460	6,000	460
2016-05-12	458	463	458	463	6,900	463
2016-05-11	465	465	460	460	14,600	460
2016-05-10	466	469	460	462	17,000	462
2016-05-09	463	465	463	464	3,200	464
2016-05-06	469	471	461	462	7,100	462
2016-05-02	465	473	464	468	8,100	468
2016-04-28	471	474	467	467	7,800	467
2016-04-27	471	474	470	471	25,500	471
2016-04-26	468	472	468	471	6,700	471
2016-04-25	468	470	467	467	7,700	467
2016-04-22	466	470	466	467	5,100	467
2016-04-21	469	472	463	466	9,100	466
2016-04-20	465	466	463	463	6,900	463
2016-04-19	466	467	463	463	11,100	463
2016-04-18	463	465	462	462	9,200	462
2016-04-15	463	468	462	464	22,200	464
2016-04-14	471	478	466	468	20,200	468
2016-04-13	477	478	469	469	10,700	469
2016-04-12	481	481	475	476	6,300	476
2016-04-11	481	481	475	476	13,200	476
2016-04-08	474	483	463	478	21,100	478
2016-04-07	474	475	470	474	4,000	474
2016-04-06	472	477	469	474	7,200	474
2016-04-05	478	480	469	471	18,300	471
2016-04-04	470	480	470	479	7,700	479
2016-04-01	471	479	469	469	15,200	469
2016-03-31	481	482	471	471	19,400	471
2016-03-30	481	482	480	480	9,100	480
2016-03-29	482	482	480	481	10,200	481
2016-03-28	477	480	477	480	18,200	480
2016-03-25	479	479	476	477	9,600	477
2016-03-24	477	478	475	475	6,700	475
2016-03-23	475	480	475	476	13,000	476
2016-03-22	472	477	472	475	10,900	475
2016-03-18	472	479	472	472	7,800	472
2016-03-17	472	477	472	473	5,400	473
2016-03-16	476	477	470	470	12,700	470
2016-03-15	470	476	470	471	16,100	471
2016-03-14	475	475	469	469	12,900	469
2016-03-11	469	470	468	469	12,000	469
2016-03-10	469	471	468	469	9,200	469
2016-03-09	471	473	467	468	13,900	468
2016-03-08	473	474	470	471	11,700	471
2016-03-07	474	475	469	471	19,800	471
2016-03-04	478	478	474	474	9,500	474
2016-03-03	475	478	475	478	12,500	478
2016-03-02	476	478	473	476	10,700	476
2016-03-01	478	480	473	474	15,700	474
2016-02-29	489	492	477	477	30,400	477
2016-02-26	496	500	486	489	17,600	489
2016-02-25	500	500	494	497	26,200	497
2016-02-24	508	513	505	513	26,400	513
2016-02-23	503	503	499	503	16,600	503
2016-02-22	500	504	499	503	10,600	503
2016-02-19	498	503	496	499	10,600	499
2016-02-18	498	520	496	498	15,100	498
2016-02-17	493	496	488	490	9,000	490
2016-02-16	490	498	490	492	8,200	492
2016-02-15	502	502	490	491	8,400	491
2016-02-12	488	498	485	486	15,200	486
2016-02-10	508	510	500	501	9,700	501
2016-02-09	516	516	500	506	11,800	506
2016-02-08	517	521	514	520	7,300	520
2016-02-05	515	519	515	517	5,700	517
2016-02-04	523	523	516	518	5,500	518
2016-02-03	521	524	514	524	7,600	524
2016-02-02	522	524	520	523	5,500	523
2016-02-01	518	522	517	522	9,700	522
2016-01-29	517	517	510	517	5,800	517
2016-01-28	514	517	513	513	7,100	513
2016-01-27	517	518	512	514	19,200	514
2016-01-26	510	517	507	517	9,000	517
2016-01-25	505	510	503	510	10,100	510
2016-01-22	496	503	496	503	9,900	503
2016-01-21	500	505	490	490	13,700	490
2016-01-20	512	512	503	505	8,300	505
2016-01-19	506	510	505	508	5,000	508
2016-01-18	506	511	506	508	7,900	508
2016-01-15	521	521	508	509	9,200	509
2016-01-14	518	520	507	511	15,300	511
2016-01-13	521	524	520	520	6,200	520
2016-01-12	525	525	520	520	8,900	520
2016-01-08	530	545	523	525	18,400	525
2016-01-07	532	533	530	530	8,700	530
2016-01-06	536	536	532	533	5,000	533
2016-01-05	529	534	529	531	3,900	531
2016-01-04	528	533	527	529	5,500	529

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04月
日	月	火	水	木	金	土
« 03月31日
		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

7601 (株)ポプラ の時系列データ [2016年度]

7601 (株)ポプラの時系列データ [2016年度]