9264 ポエック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,483	2,514	2,483	2,513	1,700	2,513
2019-12-27	2,462	2,496	2,462	2,483	3,100	2,483
2019-12-26	2,504	2,505	2,450	2,494	6,900	2,494
2019-12-25	2,504	2,505	2,500	2,505	2,600	2,505
2019-12-24	2,503	2,520	2,503	2,509	2,900	2,509
2019-12-23	2,529	2,529	2,502	2,503	2,900	2,503
2019-12-20	2,550	2,550	2,530	2,530	3,300	2,530
2019-12-19	2,553	2,569	2,551	2,551	1,300	2,551
2019-12-18	2,570	2,574	2,552	2,552	1,500	2,552
2019-12-17	2,580	2,580	2,560	2,566	500	2,566
2019-12-16	2,600	2,600	2,563	2,580	2,200	2,580
2019-12-13	2,604	2,604	2,582	2,584	2,400	2,584
2019-12-12	2,609	2,609	2,589	2,589	700	2,589
2019-12-11	2,607	2,612	2,576	2,589	1,600	2,589
2019-12-10	2,619	2,619	2,582	2,615	3,500	2,615
2019-12-09	2,588	2,597	2,569	2,597	1,600	2,597
2019-12-06	2,584	2,595	2,559	2,581	1,400	2,581
2019-12-05	2,599	2,599	2,555	2,561	1,800	2,561
2019-12-04	2,588	2,600	2,541	2,589	2,300	2,589
2019-12-03	2,531	2,587	2,531	2,551	3,000	2,551
2019-12-02	2,567	2,571	2,567	2,571	700	2,571
2019-11-29	2,593	2,593	2,551	2,565	1,400	2,565
2019-11-28	2,599	2,605	2,551	2,560	2,800	2,560
2019-11-27	2,592	2,592	2,571	2,590	1,500	2,590
2019-11-26	2,535	2,595	2,535	2,585	5,100	2,585
2019-11-25	2,501	2,543	2,501	2,533	2,100	2,533
2019-11-22	2,501	2,523	2,501	2,501	2,400	2,501
2019-11-21	2,518	2,520	2,501	2,501	1,800	2,501
2019-11-20	2,503	2,510	2,502	2,506	2,200	2,506
2019-11-19	2,510	2,519	2,501	2,519	1,500	2,519
2019-11-18	2,507	2,507	2,502	2,502	800	2,502
2019-11-15	2,541	2,562	2,500	2,506	4,300	2,506
2019-11-14	2,570	2,570	2,546	2,546	3,000	2,546
2019-11-13	2,571	2,580	2,570	2,572	700	2,572
2019-11-12	2,591	2,604	2,563	2,571	1,600	2,571
2019-11-11	2,610	2,615	2,591	2,591	2,400	2,591
2019-11-08	2,614	2,614	2,595	2,595	1,500	2,595
2019-11-07	2,614	2,625	2,614	2,621	1,600	2,621
2019-11-06	2,636	2,636	2,625	2,625	400	2,625
2019-11-05	2,688	2,688	2,620	2,636	3,100	2,636
2019-11-01	2,645	2,645	2,620	2,620	1,300	2,620
2019-10-31	2,683	2,683	2,633	2,640	1,300	2,640
2019-10-30	2,689	2,689	2,620	2,640	4,000	2,640
2019-10-29	2,697	2,697	2,650	2,662	2,700	2,662
2019-10-28	2,646	2,690	2,646	2,690	2,000	2,690
2019-10-25	2,620	2,669	2,620	2,643	2,000	2,643
2019-10-24	2,624	2,624	2,590	2,620	1,000	2,620
2019-10-23	2,623	2,623	2,590	2,611	1,000	2,611
2019-10-21	2,598	2,616	2,595	2,616	1,200	2,616
2019-10-18	2,600	2,600	2,591	2,598	800	2,598
2019-10-17	2,600	2,617	2,600	2,600	1,900	2,600
2019-10-16	2,620	2,620	2,588	2,591	4,300	2,591
2019-10-15	2,660	2,671	2,645	2,646	3,800	2,646
2019-10-11	2,643	2,687	2,601	2,639	5,500	2,639
2019-10-10	2,684	2,684	2,659	2,678	2,800	2,678
2019-10-09	2,690	2,694	2,664	2,665	2,300	2,665
2019-10-08	2,710	2,710	2,676	2,676	1,900	2,676
2019-10-07	2,705	2,729	2,674	2,674	3,400	2,674
2019-10-04	2,665	2,716	2,665	2,701	1,500	2,701
2019-10-03	2,641	2,791	2,641	2,694	2,200	2,694
2019-10-02	2,721	2,740	2,713	2,740	800	2,740
2019-10-01	2,733	2,747	2,697	2,721	500	2,721
2019-09-30	2,709	2,725	2,709	2,720	300	2,720
2019-09-27	2,730	2,730	2,705	2,709	1,300	2,709
2019-09-26	2,713	2,722	2,708	2,715	1,300	2,715
2019-09-25	2,713	2,713	2,690	2,713	1,000	2,713
2019-09-24	2,710	2,711	2,688	2,702	1,000	2,702
2019-09-20	2,706	2,706	2,706	2,706	200	2,706
2019-09-19	2,655	2,696	2,653	2,659	1,600	2,659
2019-09-18	2,705	2,706	2,670	2,703	2,300	2,703
2019-09-17	2,699	2,699	2,698	2,698	600	2,698
2019-09-13	2,630	2,709	2,630	2,709	3,100	2,709
2019-09-12	2,624	2,666	2,624	2,625	1,900	2,625
2019-09-11	2,610	2,638	2,610	2,616	900	2,616
2019-09-10	2,656	2,656	2,610	2,610	2,200	2,610
2019-09-09	2,637	2,637	2,590	2,606	1,800	2,606
2019-09-06	2,637	2,663	2,626	2,637	1,300	2,637
2019-09-05	2,651	2,695	2,650	2,650	1,900	2,650
2019-09-04	2,661	2,669	2,650	2,669	2,200	2,669
2019-09-03	2,757	2,757	2,602	2,661	7,100	2,661
2019-09-02	2,740	2,786	2,740	2,757	1,400	2,757
2019-08-30	2,767	2,799	2,767	2,784	600	2,784
2019-08-29	2,799	2,799	2,765	2,767	900	2,767
2019-08-28	2,872	2,872	2,820	2,821	1,600	2,821
2019-08-27	2,854	2,866	2,838	2,838	1,400	2,838
2019-08-26	2,852	2,895	2,832	2,854	2,200	2,854
2019-08-23	2,870	2,877	2,811	2,868	2,300	2,868
2019-08-22	2,885	2,885	2,879	2,879	1,000	2,879
2019-08-21	2,884	2,884	2,848	2,883	1,000	2,883
2019-08-20	2,848	2,875	2,848	2,875	1,700	2,875
2019-08-19	2,911	2,911	2,809	2,881	1,400	2,881
2019-08-16	2,745	2,915	2,706	2,811	5,400	2,811
2019-08-15	2,750	2,750	2,700	2,742	2,000	2,742
2019-08-14	2,761	2,761	2,757	2,757	700	2,757
2019-08-13	2,756	2,759	2,706	2,757	2,500	2,757
2019-08-09	2,733	2,733	2,700	2,706	1,400	2,706
2019-08-08	2,681	2,733	2,681	2,733	3,600	2,733
2019-08-07	2,680	2,720	2,680	2,700	1,400	2,700
2019-08-06	2,481	2,670	2,481	2,670	8,700	2,670
2019-08-05	2,800	2,800	2,659	2,677	4,700	2,677
2019-08-02	2,823	2,842	2,800	2,800	3,200	2,800
2019-08-01	2,830	2,840	2,830	2,835	1,400	2,835
2019-07-31	2,855	2,862	2,850	2,850	500	2,850
2019-07-30	2,842	2,869	2,842	2,862	1,300	2,862
2019-07-29	2,845	2,891	2,845	2,874	1,300	2,874
2019-07-26	2,872	2,872	2,836	2,850	2,800	2,850
2019-07-25	2,851	2,883	2,851	2,872	2,400	2,872
2019-07-24	2,902	2,902	2,867	2,867	2,200	2,867
2019-07-23	2,965	2,965	2,880	2,901	1,800	2,901
2019-07-22	2,915	2,915	2,868	2,883	2,400	2,883
2019-07-19	2,970	2,970	2,866	2,877	4,800	2,877
2019-07-18	2,931	2,968	2,870	2,870	5,000	2,870
2019-07-17	3,165	3,195	2,839	2,929	37,700	2,929
2019-07-16	3,015	3,070	3,005	3,070	15,300	3,070
2019-07-12	2,990	3,020	2,981	3,015	1,700	3,015
2019-07-11	3,030	3,030	2,984	2,985	2,800	2,985
2019-07-10	3,020	3,030	2,999	3,030	2,000	3,030
2019-07-09	3,010	3,020	2,980	3,020	2,300	3,020
2019-07-08	3,045	3,090	2,987	3,000	16,100	3,000
2019-07-05	3,000	3,005	2,979	3,005	2,500	3,005
2019-07-04	3,005	3,010	2,988	3,000	1,600	3,000
2019-07-03	2,993	3,030	2,993	2,996	2,100	2,996
2019-07-02	2,988	3,040	2,930	2,994	5,200	2,994
2019-07-01	3,010	3,010	2,968	2,989	2,900	2,989
2019-06-28	2,999	2,999	2,950	2,974	1,600	2,974
2019-06-27	2,985	3,025	2,985	3,020	900	3,020
2019-06-26	3,030	3,030	2,990	3,000	900	3,000
2019-06-25	3,050	3,065	2,995	3,030	2,200	3,030
2019-06-24	2,981	3,050	2,976	3,050	1,200	3,050
2019-06-21	3,000	3,015	2,986	2,986	1,300	2,986
2019-06-20	3,020	3,020	2,998	3,000	3,000	3,000
2019-06-19	3,055	3,055	3,025	3,025	2,700	3,025
2019-06-18	3,040	3,060	3,030	3,035	1,200	3,035
2019-06-17	3,040	3,095	3,030	3,045	5,200	3,045
2019-06-14	3,030	3,045	2,986	3,040	2,300	3,040
2019-06-13	3,015	3,035	3,010	3,020	1,300	3,020
2019-06-12	3,045	3,075	3,015	3,015	1,800	3,015
2019-06-11	3,050	3,060	3,015	3,040	2,400	3,040
2019-06-10	3,115	3,115	3,015	3,015	2,200	3,015
2019-06-07	3,030	3,035	2,992	2,992	2,000	2,992
2019-06-06	3,025	3,040	2,991	2,996	1,200	2,996
2019-06-05	3,080	3,100	2,991	2,992	5,300	2,992
2019-06-04	2,999	3,020	2,953	3,010	2,600	3,010
2019-06-03	2,941	2,979	2,910	2,949	3,000	2,949
2019-05-31	2,965	2,989	2,939	2,941	1,600	2,941
2019-05-30	2,999	2,999	2,918	2,998	2,500	2,998
2019-05-29	2,945	2,999	2,900	2,975	3,500	2,975
2019-05-28	3,070	3,090	2,909	2,951	4,300	2,951
2019-05-27	3,135	3,145	3,100	3,100	3,500	3,100
2019-05-24	3,120	3,150	3,070	3,135	3,300	3,135
2019-05-23	3,120	3,215	3,120	3,180	12,100	3,180
2019-05-22	2,875	3,050	2,875	3,050	4,400	3,050
2019-05-21	2,825	2,927	2,825	2,875	1,600	2,875
2019-05-20	2,767	2,875	2,767	2,875	2,400	2,875
2019-05-17	2,758	2,850	2,758	2,840	1,500	2,840
2019-05-16	2,779	2,800	2,762	2,800	1,600	2,800
2019-05-15	2,804	2,804	2,752	2,769	1,200	2,769
2019-05-14	2,729	2,820	2,685	2,820	5,000	2,820
2019-05-13	2,769	2,802	2,745	2,757	2,200	2,757
2019-05-10	2,760	2,829	2,743	2,819	2,900	2,819
2019-05-09	2,817	2,827	2,751	2,760	3,100	2,760
2019-05-08	2,860	2,873	2,831	2,851	2,100	2,851
2019-05-07	2,924	2,924	2,802	2,860	1,800	2,860
2019-04-26	2,880	2,896	2,879	2,880	3,600	2,880
2019-04-25	2,900	2,912	2,858	2,892	2,000	2,892
2019-04-24	2,921	2,962	2,891	2,926	4,300	2,926
2019-04-23	2,781	2,962	2,750	2,930	5,800	2,930
2019-04-22	2,972	2,988	2,800	2,805	9,000	2,805
2019-04-19	2,975	3,045	2,912	2,972	8,700	2,972
2019-04-18	3,110	3,150	2,951	3,005	14,500	3,005
2019-04-17	3,195	3,200	3,140	3,140	5,200	3,140
2019-04-16	3,345	3,345	3,135	3,150	25,400	3,150
2019-04-15	3,450	3,560	3,305	3,450	17,200	3,450
2019-04-12	3,610	3,700	3,415	3,450	28,000	3,450
2019-04-11	3,390	3,790	3,390	3,580	70,700	3,580
2019-04-10	3,060	3,345	2,996	3,320	26,700	3,320
2019-04-09	3,330	3,395	3,065	3,110	27,400	3,110
2019-04-08	3,345	3,485	3,305	3,330	24,500	3,330
2019-04-05	3,140	3,275	3,120	3,245	21,500	3,245
2019-04-04	3,020	3,155	2,985	3,125	21,200	3,125
2019-04-03	2,650	2,984	2,650	2,984	16,000	2,984
2019-04-02	2,583	2,650	2,583	2,650	7,000	2,650
2019-04-01	2,570	2,618	2,570	2,583	4,300	2,583
2019-03-29	2,590	2,624	2,590	2,590	2,100	2,590
2019-03-28	2,608	2,609	2,550	2,601	3,800	2,601
2019-03-27	2,601	2,661	2,601	2,607	1,300	2,607
2019-03-26	2,651	2,715	2,650	2,673	2,000	2,673
2019-03-25	2,631	2,679	2,547	2,674	1,800	2,674
2019-03-22	2,723	2,739	2,680	2,681	3,100	2,681
2019-03-20	2,723	2,786	2,723	2,723	3,800	2,723
2019-03-19	2,795	2,799	2,720	2,722	3,600	2,722
2019-03-18	2,791	2,792	2,716	2,780	4,300	2,780
2019-03-15	2,757	2,757	2,681	2,746	5,500	2,746
2019-03-14	2,710	2,749	2,625	2,638	1,600	2,638
2019-03-13	2,607	2,676	2,601	2,669	3,400	2,669
2019-03-12	2,520	2,702	2,520	2,653	4,300	2,653
2019-03-11	2,611	2,640	2,420	2,515	13,800	2,515
2019-03-08	2,655	2,699	2,610	2,640	8,900	2,640
2019-03-07	2,907	2,917	2,730	2,755	13,700	2,755
2019-03-06	2,968	2,968	2,905	2,907	5,200	2,907
2019-03-05	2,951	2,978	2,950	2,950	3,300	2,950
2019-03-04	2,945	2,981	2,931	2,975	8,700	2,975
2019-03-01	2,960	2,969	2,940	2,944	8,500	2,944
2019-02-28	2,980	2,985	2,909	2,949	3,600	2,949
2019-02-27	2,914	2,969	2,890	2,969	8,500	2,969
2019-02-26	2,908	2,971	2,907	2,921	5,500	2,921
2019-02-25	2,951	2,978	2,940	2,950	8,800	2,950
2019-02-22	2,960	2,993	2,931	2,943	4,500	2,943
2019-02-21	2,997	2,997	2,933	2,963	6,500	2,963
2019-02-20	3,010	3,050	2,945	2,960	15,900	2,960
2019-02-19	3,075	3,075	3,000	3,000	17,000	3,000
2019-02-18	3,060	3,075	3,020	3,035	8,100	3,035
2019-02-15	3,150	3,180	3,015	3,015	24,500	3,015
2019-02-14	3,285	3,300	3,180	3,210	17,700	3,210
2019-02-13	3,165	3,290	3,120	3,250	25,900	3,250
2019-02-12	3,145	3,185	3,050	3,110	12,400	3,110
2019-02-08	3,105	3,130	3,075	3,075	4,500	3,075
2019-02-07	3,160	3,190	3,100	3,105	4,600	3,105
2019-02-06	3,165	3,200	3,155	3,155	2,300	3,155
2019-02-05	3,215	3,265	3,170	3,170	3,300	3,170
2019-02-04	3,310	3,310	3,190	3,215	7,000	3,215
2019-02-01	3,130	3,180	3,100	3,135	3,700	3,135
2019-01-31	3,100	3,160	3,080	3,130	3,800	3,130
2019-01-30	3,230	3,230	3,065	3,100	5,200	3,100
2019-01-29	3,250	3,250	3,215	3,225	1,200	3,225
2019-01-28	3,320	3,320	3,245	3,260	1,500	3,260
2019-01-25	3,300	3,320	3,285	3,305	2,100	3,305
2019-01-24	3,260	3,300	3,260	3,300	1,500	3,300
2019-01-23	3,270	3,340	3,240	3,300	1,500	3,300
2019-01-22	3,265	3,310	3,250	3,270	1,200	3,270
2019-01-21	3,390	3,395	3,265	3,270	4,600	3,270
2019-01-18	3,410	3,410	3,275	3,320	5,700	3,320
2019-01-17	3,470	3,470	3,350	3,375	6,800	3,375
2019-01-16	3,260	3,420	3,260	3,330	9,900	3,330
2019-01-15	3,295	3,730	3,280	3,610	13,300	3,610
2019-01-11	3,290	3,325	3,220	3,265	6,400	3,265
2019-01-10	3,310	3,310	3,210	3,220	2,500	3,220
2019-01-09	3,290	3,345	3,265	3,265	3,500	3,265
2019-01-08	3,270	3,380	3,255	3,295	4,700	3,295
2019-01-07	3,210	3,350	3,210	3,275	3,600	3,275
2019-01-04	3,190	3,190	3,100	3,140	3,400	3,140

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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