9264 ポエック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,765	2,770	2,715	2,750	37,800	2,750
2017-12-28	2,650	2,800	2,650	2,690	87,400	2,690
2017-12-27	2,590	2,620	2,530	2,620	41,000	2,620
2017-12-26	2,580	2,615	2,520	2,570	51,600	2,570
2017-12-25	2,555	2,570	2,516	2,570	48,800	2,570
2017-12-22	2,472	2,570	2,472	2,515	88,600	2,515
2017-12-21	2,390	2,515	2,350	2,502	109,000	2,502
2017-12-20	2,414	2,414	2,325	2,390	44,700	2,390
2017-12-19	2,360	2,453	2,320	2,380	99,200	2,380
2017-12-18	2,400	2,430	2,260	2,283	66,400	2,283
2017-12-15	2,281	2,405	2,258	2,375	110,100	2,375
2017-12-14	2,195	2,378	2,195	2,321	203,400	2,321
2017-12-13	2,151	2,198	2,111	2,185	41,300	2,185
2017-12-12	2,183	2,230	2,154	2,155	57,200	2,155
2017-12-11	2,227	2,228	2,141	2,206	63,500	2,206
2017-12-08	2,115	2,180	2,108	2,110	81,900	2,110
2017-12-07	2,146	2,166	2,100	2,106	63,000	2,106
2017-12-06	2,037	2,250	2,020	2,104	198,000	2,104
2017-12-05	2,055	2,449	2,030	2,085	1,028,800	2,085
2017-12-04	2,191	2,224	2,060	2,060	206,200	2,060
2017-12-01	2,590	2,625	2,181	2,192	663,200	2,192
2017-11-30	2,578	3,070	2,502	2,540	2,080,600	2,540
2017-11-29	3,280	3,365	2,580	2,580	823,000	2,580

分割・併合履歴：なし