7601 (株)ポプラ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 147 | 154 | 145 | 152 | 35,700 | 152 |
2021-12-29 | 136 | 150 | 136 | 148 | 77,700 | 148 |
2021-12-28 | 133 | 137 | 133 | 136 | 55,800 | 136 |
2021-12-27 | 138 | 138 | 133 | 134 | 71,500 | 134 |
2021-12-24 | 140 | 140 | 136 | 138 | 179,400 | 138 |
2021-12-23 | 139 | 141 | 137 | 140 | 45,700 | 140 |
2021-12-22 | 135 | 139 | 133 | 138 | 128,900 | 138 |
2021-12-21 | 141 | 143 | 138 | 138 | 199,300 | 138 |
2021-12-20 | 150 | 152 | 143 | 143 | 105,500 | 143 |
2021-12-17 | 151 | 152 | 150 | 150 | 46,000 | 150 |
2021-12-16 | 152 | 153 | 151 | 151 | 149,400 | 151 |
2021-12-15 | 150 | 155 | 150 | 151 | 54,800 | 151 |
2021-12-14 | 153 | 155 | 152 | 152 | 136,800 | 152 |
2021-12-13 | 166 | 169 | 156 | 156 | 107,900 | 156 |
2021-12-10 | 166 | 167 | 165 | 166 | 33,600 | 166 |
2021-12-09 | 165 | 169 | 165 | 166 | 46,000 | 166 |
2021-12-08 | 167 | 167 | 165 | 165 | 39,100 | 165 |
2021-12-07 | 162 | 168 | 162 | 164 | 139,500 | 164 |
2021-12-06 | 167 | 171 | 162 | 162 | 49,600 | 162 |
2021-12-03 | 162 | 168 | 162 | 166 | 84,600 | 166 |
2021-12-02 | 172 | 172 | 164 | 164 | 115,300 | 164 |
2021-12-01 | 171 | 179 | 170 | 173 | 95,100 | 173 |
2021-11-30 | 178 | 180 | 172 | 174 | 44,400 | 174 |
2021-11-29 | 177 | 184 | 175 | 178 | 69,600 | 178 |
2021-11-26 | 187 | 188 | 181 | 181 | 74,400 | 181 |
2021-11-25 | 188 | 190 | 187 | 187 | 39,600 | 187 |
2021-11-24 | 190 | 190 | 188 | 188 | 40,900 | 188 |
2021-11-22 | 191 | 193 | 189 | 190 | 37,300 | 190 |
2021-11-19 | 192 | 194 | 191 | 193 | 18,000 | 193 |
2021-11-18 | 195 | 195 | 192 | 194 | 28,100 | 194 |
2021-11-17 | 204 | 206 | 196 | 196 | 28,800 | 196 |
2021-11-16 | 197 | 200 | 197 | 197 | 50,000 | 197 |
2021-11-15 | 200 | 200 | 198 | 200 | 22,000 | 200 |
2021-11-12 | 197 | 200 | 197 | 200 | 33,500 | 200 |
2021-11-11 | 199 | 199 | 197 | 198 | 7,400 | 198 |
2021-11-10 | 199 | 200 | 196 | 199 | 42,600 | 199 |
2021-11-09 | 203 | 203 | 199 | 199 | 65,900 | 199 |
2021-11-08 | 206 | 206 | 203 | 203 | 11,400 | 203 |
2021-11-05 | 205 | 205 | 203 | 204 | 15,500 | 204 |
2021-11-04 | 207 | 207 | 205 | 206 | 6,500 | 206 |
2021-11-02 | 207 | 207 | 205 | 205 | 15,400 | 205 |
2021-11-01 | 215 | 215 | 205 | 207 | 49,600 | 207 |
2021-10-29 | 208 | 213 | 206 | 212 | 31,800 | 212 |
2021-10-28 | 209 | 209 | 207 | 207 | 13,600 | 207 |
2021-10-27 | 211 | 212 | 210 | 210 | 22,600 | 210 |
2021-10-26 | 209 | 213 | 208 | 211 | 20,500 | 211 |
2021-10-25 | 210 | 210 | 208 | 209 | 7,200 | 209 |
2021-10-22 | 209 | 210 | 208 | 210 | 8,900 | 210 |
2021-10-21 | 210 | 210 | 208 | 209 | 11,300 | 209 |
2021-10-20 | 210 | 211 | 207 | 210 | 18,600 | 210 |
2021-10-19 | 210 | 211 | 208 | 209 | 21,100 | 209 |
2021-10-18 | 212 | 212 | 210 | 210 | 23,500 | 210 |
2021-10-15 | 215 | 215 | 210 | 212 | 13,900 | 212 |
2021-10-14 | 213 | 214 | 208 | 211 | 31,100 | 211 |
2021-10-13 | 216 | 216 | 212 | 215 | 20,800 | 215 |
2021-10-12 | 218 | 226 | 217 | 217 | 65,300 | 217 |
2021-10-11 | 220 | 220 | 217 | 217 | 9,400 | 217 |
2021-10-08 | 220 | 220 | 215 | 217 | 16,000 | 217 |
2021-10-07 | 215 | 216 | 215 | 215 | 4,600 | 215 |
2021-10-06 | 215 | 217 | 215 | 216 | 5,500 | 216 |
2021-10-05 | 215 | 217 | 214 | 215 | 37,600 | 215 |
2021-10-04 | 220 | 220 | 217 | 218 | 14,700 | 218 |
2021-10-01 | 222 | 224 | 215 | 217 | 60,800 | 217 |
2021-09-30 | 226 | 228 | 226 | 226 | 7,500 | 226 |
2021-09-29 | 225 | 231 | 225 | 226 | 40,800 | 226 |
2021-09-28 | 230 | 230 | 226 | 227 | 77,500 | 227 |
2021-09-27 | 226 | 231 | 226 | 228 | 74,500 | 228 |
2021-09-24 | 225 | 226 | 224 | 226 | 19,200 | 226 |
2021-09-22 | 222 | 224 | 222 | 222 | 15,100 | 222 |
2021-09-21 | 221 | 223 | 221 | 222 | 21,600 | 222 |
2021-09-17 | 225 | 226 | 223 | 225 | 10,900 | 225 |
2021-09-16 | 225 | 225 | 224 | 225 | 17,000 | 225 |
2021-09-15 | 226 | 226 | 225 | 226 | 7,400 | 226 |
2021-09-14 | 226 | 228 | 225 | 228 | 20,800 | 228 |
2021-09-13 | 223 | 226 | 223 | 226 | 9,200 | 226 |
2021-09-10 | 224 | 225 | 223 | 225 | 47,800 | 225 |
2021-09-09 | 225 | 228 | 223 | 223 | 49,500 | 223 |
2021-09-08 | 226 | 226 | 223 | 223 | 9,300 | 223 |
2021-09-07 | 226 | 226 | 223 | 225 | 12,000 | 225 |
2021-09-06 | 227 | 227 | 223 | 225 | 24,900 | 225 |
2021-09-03 | 225 | 227 | 222 | 223 | 27,000 | 223 |
2021-09-02 | 225 | 225 | 223 | 224 | 7,300 | 224 |
2021-09-01 | 225 | 225 | 223 | 224 | 7,300 | 224 |
2021-08-31 | 225 | 225 | 224 | 225 | 8,300 | 225 |
2021-08-30 | 227 | 227 | 223 | 225 | 38,400 | 225 |
2021-08-27 | 222 | 225 | 221 | 223 | 37,700 | 223 |
2021-08-26 | 218 | 222 | 216 | 221 | 75,300 | 221 |
2021-08-25 | 219 | 219 | 213 | 217 | 79,900 | 217 |
2021-08-24 | 223 | 223 | 212 | 213 | 152,900 | 213 |
2021-08-23 | 224 | 226 | 224 | 224 | 29,100 | 224 |
2021-08-20 | 224 | 226 | 223 | 225 | 19,200 | 225 |
2021-08-19 | 226 | 228 | 225 | 226 | 8,500 | 226 |
2021-08-18 | 229 | 229 | 225 | 227 | 10,900 | 227 |
2021-08-17 | 228 | 230 | 226 | 227 | 10,200 | 227 |
2021-08-16 | 231 | 231 | 226 | 228 | 30,900 | 228 |
2021-08-13 | 231 | 232 | 230 | 231 | 13,500 | 231 |
2021-08-12 | 233 | 233 | 230 | 232 | 14,100 | 232 |
2021-08-11 | 237 | 237 | 231 | 233 | 12,000 | 233 |
2021-08-10 | 230 | 233 | 230 | 231 | 17,900 | 231 |
2021-08-06 | 234 | 234 | 229 | 230 | 35,200 | 230 |
2021-08-05 | 234 | 237 | 234 | 234 | 39,800 | 234 |
2021-08-04 | 239 | 240 | 236 | 236 | 18,200 | 236 |
2021-08-03 | 238 | 238 | 235 | 237 | 19,500 | 237 |
2021-08-02 | 241 | 241 | 236 | 239 | 36,900 | 239 |
2021-07-30 | 244 | 245 | 240 | 240 | 79,000 | 240 |
2021-07-29 | 250 | 256 | 243 | 243 | 201,800 | 243 |
2021-07-28 | 270 | 299 | 250 | 253 | 1,400,100 | 253 |
2021-07-27 | 261 | 262 | 261 | 262 | 11,500 | 262 |
2021-07-26 | 262 | 262 | 258 | 261 | 18,800 | 261 |
2021-07-21 | 258 | 260 | 257 | 259 | 16,300 | 259 |
2021-07-20 | 260 | 261 | 258 | 258 | 12,900 | 258 |
2021-07-19 | 264 | 264 | 260 | 260 | 21,200 | 260 |
2021-07-16 | 261 | 264 | 261 | 262 | 13,800 | 262 |
2021-07-15 | 263 | 265 | 261 | 261 | 11,500 | 261 |
2021-07-14 | 264 | 264 | 262 | 263 | 12,900 | 263 |
2021-07-13 | 264 | 265 | 261 | 265 | 19,900 | 265 |
2021-07-12 | 263 | 264 | 261 | 263 | 55,300 | 263 |
2021-07-09 | 266 | 268 | 262 | 262 | 58,300 | 262 |
2021-07-08 | 277 | 306 | 267 | 268 | 433,300 | 268 |
2021-07-07 | 278 | 278 | 272 | 273 | 29,100 | 273 |
2021-07-06 | 280 | 283 | 278 | 278 | 22,600 | 278 |
2021-07-05 | 279 | 282 | 278 | 279 | 26,500 | 279 |
2021-07-02 | 280 | 282 | 278 | 278 | 44,200 | 278 |
2021-07-01 | 280 | 290 | 279 | 280 | 51,200 | 280 |
2021-06-30 | 282 | 284 | 280 | 280 | 17,200 | 280 |
2021-06-29 | 286 | 286 | 282 | 284 | 15,000 | 284 |
2021-06-28 | 287 | 290 | 283 | 283 | 25,600 | 283 |
2021-06-25 | 281 | 287 | 280 | 287 | 22,600 | 287 |
2021-06-24 | 283 | 285 | 281 | 282 | 30,800 | 282 |
2021-06-23 | 287 | 288 | 284 | 284 | 10,200 | 284 |
2021-06-22 | 290 | 290 | 282 | 286 | 21,200 | 286 |
2021-06-21 | 289 | 290 | 283 | 285 | 42,400 | 285 |
2021-06-18 | 302 | 302 | 292 | 292 | 52,400 | 292 |
2021-06-17 | 304 | 304 | 300 | 301 | 21,800 | 301 |
2021-06-16 | 299 | 308 | 298 | 305 | 51,400 | 305 |
2021-06-15 | 298 | 301 | 298 | 298 | 20,200 | 298 |
2021-06-14 | 308 | 309 | 297 | 297 | 97,200 | 297 |
2021-06-11 | 300 | 318 | 300 | 303 | 120,900 | 303 |
2021-06-10 | 304 | 309 | 302 | 303 | 69,300 | 303 |
2021-06-09 | 310 | 314 | 303 | 308 | 104,600 | 308 |
2021-06-08 | 308 | 325 | 302 | 309 | 408,900 | 309 |
2021-06-07 | 325 | 328 | 311 | 314 | 279,900 | 314 |
2021-06-04 | 335 | 348 | 320 | 329 | 907,100 | 329 |
2021-06-03 | 402 | 426 | 345 | 358 | 5,747,100 | 358 |
2021-06-02 | 267 | 346 | 267 | 346 | 3,299,300 | 346 |
2021-06-01 | 265 | 267 | 265 | 266 | 6,500 | 266 |
2021-05-31 | 270 | 270 | 263 | 264 | 36,000 | 264 |
2021-05-28 | 276 | 276 | 271 | 271 | 19,700 | 271 |
2021-05-27 | 279 | 280 | 276 | 276 | 33,600 | 276 |
2021-05-26 | 277 | 279 | 275 | 279 | 18,100 | 279 |
2021-05-25 | 274 | 282 | 271 | 278 | 48,700 | 278 |
2021-05-24 | 286 | 287 | 282 | 282 | 16,200 | 282 |
2021-05-21 | 289 | 290 | 287 | 288 | 9,600 | 288 |
2021-05-20 | 290 | 292 | 288 | 292 | 8,900 | 292 |
2021-05-19 | 294 | 294 | 291 | 292 | 16,500 | 292 |
2021-05-18 | 297 | 297 | 294 | 295 | 11,700 | 295 |
2021-05-17 | 303 | 305 | 296 | 297 | 22,800 | 297 |
2021-05-14 | 304 | 307 | 303 | 304 | 8,100 | 304 |
2021-05-13 | 303 | 305 | 302 | 305 | 12,500 | 305 |
2021-05-12 | 306 | 308 | 304 | 304 | 7,300 | 304 |
2021-05-11 | 310 | 310 | 307 | 307 | 12,400 | 307 |
2021-05-10 | 308 | 310 | 308 | 310 | 7,400 | 310 |
2021-05-07 | 308 | 309 | 307 | 308 | 6,100 | 308 |
2021-05-06 | 307 | 310 | 306 | 308 | 8,100 | 308 |
2021-04-30 | 310 | 310 | 308 | 308 | 3,200 | 308 |
2021-04-28 | 313 | 314 | 310 | 310 | 11,200 | 310 |
2021-04-27 | 318 | 318 | 313 | 313 | 23,200 | 313 |
2021-04-26 | 321 | 321 | 317 | 318 | 6,000 | 318 |
2021-04-23 | 317 | 321 | 317 | 320 | 5,600 | 320 |
2021-04-22 | 316 | 319 | 316 | 317 | 6,000 | 317 |
2021-04-21 | 319 | 319 | 317 | 317 | 10,500 | 317 |
2021-04-20 | 318 | 320 | 317 | 318 | 11,500 | 318 |
2021-04-19 | 317 | 319 | 317 | 319 | 4,300 | 319 |
2021-04-16 | 320 | 320 | 318 | 318 | 8,200 | 318 |
2021-04-15 | 324 | 324 | 317 | 320 | 24,200 | 320 |
2021-04-14 | 321 | 325 | 317 | 324 | 31,900 | 324 |
2021-04-13 | 337 | 341 | 307 | 323 | 125,200 | 323 |
2021-04-12 | 337 | 339 | 334 | 337 | 13,100 | 337 |
2021-04-09 | 338 | 339 | 337 | 337 | 9,000 | 337 |
2021-04-08 | 343 | 343 | 340 | 343 | 7,700 | 343 |
2021-04-07 | 342 | 344 | 341 | 344 | 5,200 | 344 |
2021-04-06 | 342 | 345 | 342 | 343 | 7,600 | 343 |
2021-04-05 | 343 | 343 | 342 | 342 | 6,600 | 342 |
2021-04-02 | 346 | 346 | 345 | 345 | 2,000 | 345 |
2021-04-01 | 348 | 348 | 345 | 346 | 2,400 | 346 |
2021-03-31 | 351 | 351 | 347 | 348 | 11,800 | 348 |
2021-03-30 | 351 | 351 | 349 | 351 | 11,000 | 351 |
2021-03-29 | 349 | 351 | 349 | 351 | 15,800 | 351 |
2021-03-26 | 350 | 351 | 348 | 349 | 11,200 | 349 |
2021-03-25 | 346 | 351 | 344 | 351 | 14,600 | 351 |
2021-03-24 | 345 | 346 | 341 | 346 | 13,000 | 346 |
2021-03-23 | 345 | 349 | 345 | 345 | 13,300 | 345 |
2021-03-22 | 353 | 353 | 345 | 349 | 13,800 | 349 |
2021-03-19 | 354 | 354 | 350 | 353 | 8,500 | 353 |
2021-03-18 | 352 | 357 | 348 | 354 | 13,300 | 354 |
2021-03-17 | 348 | 356 | 348 | 356 | 18,600 | 356 |
2021-03-16 | 347 | 348 | 344 | 347 | 11,800 | 347 |
2021-03-15 | 350 | 350 | 346 | 347 | 10,500 | 347 |
2021-03-12 | 348 | 350 | 346 | 350 | 18,100 | 350 |
2021-03-11 | 344 | 347 | 344 | 347 | 13,800 | 347 |
2021-03-10 | 345 | 346 | 343 | 346 | 11,500 | 346 |
2021-03-09 | 343 | 345 | 339 | 345 | 19,800 | 345 |
2021-03-08 | 338 | 341 | 337 | 341 | 12,300 | 341 |
2021-03-05 | 335 | 339 | 333 | 338 | 12,500 | 338 |
2021-03-04 | 337 | 337 | 334 | 337 | 3,400 | 337 |
2021-03-03 | 337 | 338 | 335 | 337 | 6,100 | 337 |
2021-03-02 | 338 | 339 | 335 | 337 | 6,900 | 337 |
2021-03-01 | 337 | 338 | 336 | 337 | 15,600 | 337 |
2021-02-26 | 335 | 338 | 335 | 337 | 8,300 | 337 |
2021-02-25 | 334 | 339 | 334 | 336 | 21,800 | 336 |
2021-02-24 | 340 | 341 | 331 | 334 | 28,800 | 334 |
2021-02-22 | 339 | 340 | 337 | 340 | 8,000 | 340 |
2021-02-19 | 337 | 340 | 335 | 340 | 12,000 | 340 |
2021-02-18 | 337 | 339 | 337 | 339 | 10,800 | 339 |
2021-02-17 | 338 | 338 | 335 | 335 | 15,000 | 335 |
2021-02-16 | 335 | 338 | 335 | 336 | 10,300 | 336 |
2021-02-15 | 338 | 339 | 335 | 335 | 13,100 | 335 |
2021-02-12 | 344 | 344 | 339 | 339 | 18,100 | 339 |
2021-02-10 | 338 | 344 | 336 | 343 | 11,900 | 343 |
2021-02-09 | 345 | 345 | 332 | 338 | 45,400 | 338 |
2021-02-08 | 344 | 347 | 340 | 344 | 40,300 | 344 |
2021-02-05 | 337 | 342 | 337 | 342 | 21,000 | 342 |
2021-02-04 | 339 | 340 | 335 | 337 | 14,500 | 337 |
2021-02-03 | 333 | 340 | 332 | 337 | 37,700 | 337 |
2021-02-02 | 331 | 333 | 330 | 331 | 18,200 | 331 |
2021-02-01 | 332 | 335 | 330 | 331 | 21,100 | 331 |
2021-01-29 | 336 | 339 | 335 | 336 | 20,700 | 336 |
2021-01-28 | 337 | 340 | 330 | 336 | 43,500 | 336 |
2021-01-27 | 346 | 347 | 326 | 333 | 154,900 | 333 |
2021-01-26 | 350 | 350 | 345 | 347 | 24,600 | 347 |
2021-01-25 | 360 | 363 | 351 | 352 | 31,500 | 352 |
2021-01-22 | 363 | 365 | 361 | 361 | 12,500 | 361 |
2021-01-21 | 365 | 367 | 365 | 365 | 11,400 | 365 |
2021-01-20 | 366 | 368 | 365 | 366 | 15,200 | 366 |
2021-01-19 | 369 | 370 | 366 | 366 | 18,400 | 366 |
2021-01-18 | 366 | 370 | 366 | 369 | 15,100 | 369 |
2021-01-15 | 366 | 369 | 365 | 369 | 21,600 | 369 |
2021-01-14 | 369 | 369 | 364 | 369 | 42,500 | 369 |
2021-01-13 | 357 | 373 | 357 | 371 | 136,100 | 371 |
2021-01-12 | 402 | 403 | 362 | 365 | 213,100 | 365 |
2021-01-08 | 402 | 406 | 398 | 402 | 9,300 | 402 |
2021-01-07 | 400 | 402 | 400 | 402 | 6,900 | 402 |
2021-01-06 | 398 | 399 | 396 | 398 | 5,100 | 398 |
2021-01-05 | 396 | 396 | 392 | 396 | 10,000 | 396 |
2021-01-04 | 398 | 398 | 396 | 396 | 10,400 | 396 |
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