ポプラ(7601)の株価時系列情報
ポプラ(7601)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,400 |
| 2000/12/28 | 1,020 | 1,029 | 1,000 | 1,010 | 9,900 |
| 2000/12/27 | 1,000 | 1,000 | 998 | 1,000 | 10,000 |
| 2000/12/26 | 1,000 | 1,000 | 985 | 997 | 11,700 |
| 2000/12/25 | 980 | 1,000 | 980 | 1,000 | 3,700 |
| 2000/12/22 | 1,000 | 1,000 | 970 | 980 | 7,200 |
| 2000/12/21 | 1,030 | 1,030 | 1,000 | 1,000 | 13,200 |
| 2000/12/20 | 1,001 | 1,010 | 1,001 | 1,010 | 9,300 |
| 2000/12/19 | 1,015 | 1,015 | 1,001 | 1,001 | 5,400 |
| 2000/12/18 | 1,045 | 1,045 | 1,000 | 1,024 | 7,100 |
| 2000/12/15 | 1,051 | 1,051 | 1,050 | 1,050 | 4,700 |
| 2000/12/14 | 1,060 | 1,061 | 1,050 | 1,050 | 4,700 |
| 2000/12/13 | 1,065 | 1,065 | 1,050 | 1,050 | 3,800 |
| 2000/12/12 | 1,040 | 1,070 | 1,040 | 1,050 | 9,700 |
| 2000/12/11 | 1,010 | 1,040 | 1,010 | 1,040 | 6,700 |
| 2000/12/08 | 1,046 | 1,046 | 1,000 | 1,010 | 6,200 |
| 2000/12/07 | 1,005 | 1,010 | 1,000 | 1,006 | 8,400 |
| 2000/12/06 | 1,020 | 1,020 | 1,005 | 1,005 | 3,300 |
| 2000/12/05 | 1,010 | 1,020 | 1,005 | 1,005 | 4,500 |
| 2000/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | 10,100 |
| 2000/12/01 | 1,030 | 1,030 | 1,000 | 1,004 | 10,900 |
| 2000/11/30 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2000/11/29 | 1,001 | 1,040 | 1,000 | 1,040 | 3,000 |
| 2000/11/28 | 1,010 | 1,019 | 970 | 1,019 | 7,600 |
| 2000/11/27 | 1,002 | 1,020 | 1,002 | 1,010 | 7,600 |
| 2000/11/24 | 1,000 | 1,020 | 1,000 | 1,010 | 10,500 |
| 2000/11/22 | 1,000 | 1,030 | 999 | 1,030 | 14,600 |
| 2000/11/21 | 1,041 | 1,100 | 1,015 | 1,015 | 4,300 |
| 2000/11/20 | 1,129 | 1,129 | 1,040 | 1,040 | 6,000 |
| 2000/11/17 | 1,130 | 1,130 | 1,111 | 1,112 | 6,300 |
| 2000/11/16 | 1,150 | 1,150 | 1,130 | 1,130 | 9,200 |
| 2000/11/15 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 |
| 2000/11/14 | 1,151 | 1,151 | 1,130 | 1,130 | 4,600 |
| 2000/11/13 | 1,180 | 1,180 | 1,165 | 1,165 | 5,400 |
| 2000/11/10 | 1,200 | 1,210 | 1,190 | 1,190 | 6,900 |
| 2000/11/09 | 1,200 | 1,210 | 1,190 | 1,200 | 13,000 |
| 2000/11/08 | 1,200 | 1,200 | 1,190 | 1,200 | 5,900 |
| 2000/11/07 | 1,185 | 1,220 | 1,181 | 1,190 | 5,500 |
| 2000/11/06 | 1,176 | 1,220 | 1,176 | 1,220 | 14,400 |
| 2000/11/02 | 1,171 | 1,191 | 1,171 | 1,172 | 4,100 |
| 2000/11/01 | 1,170 | 1,220 | 1,170 | 1,220 | 19,000 |
| 2000/10/31 | 1,170 | 1,200 | 1,170 | 1,170 | 12,100 |
| 2000/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2000/10/27 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 |
| 2000/10/26 | 1,180 | 1,180 | 1,150 | 1,150 | 3,800 |
| 2000/10/25 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 2000/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2000/10/23 | 1,201 | 1,220 | 1,180 | 1,220 | 4,200 |
| 2000/10/20 | 1,210 | 1,231 | 1,199 | 1,200 | 13,900 |
| 2000/10/19 | 1,231 | 1,231 | 1,200 | 1,200 | 16,700 |
| 2000/10/18 | 1,290 | 1,290 | 1,231 | 1,231 | 4,400 |
| 2000/10/17 | 1,300 | 1,310 | 1,300 | 1,300 | 5,500 |
| 2000/10/16 | 1,350 | 1,350 | 1,250 | 1,300 | 2,800 |
| 2000/10/13 | 1,231 | 1,231 | 1,200 | 1,200 | 4,200 |
| 2000/10/12 | 1,280 | 1,280 | 1,230 | 1,255 | 6,700 |
| 2000/10/11 | 1,295 | 1,295 | 1,280 | 1,280 | 500 |
| 2000/10/10 | 1,300 | 1,300 | 1,280 | 1,300 | 4,500 |
| 2000/10/06 | 1,350 | 1,350 | 1,299 | 1,300 | 2,200 |
| 2000/10/05 | 1,320 | 1,334 | 1,270 | 1,270 | 6,500 |
| 2000/10/04 | 1,350 | 1,350 | 1,310 | 1,320 | 5,500 |
| 2000/10/03 | 1,310 | 1,320 | 1,300 | 1,300 | 2,000 |
| 2000/10/02 | 1,320 | 1,320 | 1,299 | 1,300 | 1,500 |
| 2000/09/29 | 1,320 | 1,330 | 1,310 | 1,320 | 6,900 |
| 2000/09/28 | 1,320 | 1,325 | 1,320 | 1,325 | 3,600 |
| 2000/09/27 | 1,335 | 1,335 | 1,325 | 1,325 | 1,700 |
| 2000/09/26 | 1,400 | 1,400 | 1,325 | 1,325 | 300 |
| 2000/09/25 | 1,325 | 1,400 | 1,320 | 1,320 | 4,500 |
| 2000/09/22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 |
| 2000/09/21 | 1,370 | 1,370 | 1,320 | 1,322 | 5,500 |
| 2000/09/20 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2000/09/19 | 1,400 | 1,400 | 1,315 | 1,370 | 3,400 |
| 2000/09/18 | 1,450 | 1,450 | 1,440 | 1,440 | 2,700 |
| 2000/09/14 | 1,340 | 1,340 | 1,320 | 1,340 | 9,100 |
| 2000/09/13 | 1,400 | 1,400 | 1,340 | 1,340 | 2,500 |
| 2000/09/12 | 1,420 | 1,430 | 1,400 | 1,400 | 1,900 |
| 2000/09/11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,300 |
| 2000/09/08 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2000/09/07 | 1,355 | 1,390 | 1,355 | 1,370 | 2,100 |
| 2000/09/06 | 1,338 | 1,360 | 1,337 | 1,355 | 6,700 |
| 2000/09/05 | 1,374 | 1,374 | 1,310 | 1,338 | 6,500 |
| 2000/09/04 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 2000/09/01 | 1,460 | 1,460 | 1,400 | 1,400 | 6,300 |
| 2000/08/31 | 1,500 | 1,520 | 1,460 | 1,460 | 2,600 |
| 2000/08/30 | 1,550 | 1,550 | 1,500 | 1,520 | 3,600 |
| 2000/08/29 | 1,580 | 1,580 | 1,560 | 1,560 | 7,900 |
| 2000/08/28 | 1,550 | 1,565 | 1,550 | 1,550 | 9,300 |
| 2000/08/25 | 1,580 | 1,580 | 1,570 | 1,570 | 1,500 |
| 2000/08/24 | 1,550 | 1,580 | 1,550 | 1,580 | 6,600 |
| 2000/08/23 | 1,560 | 1,565 | 1,545 | 1,560 | 13,100 |
| 2000/08/22 | 1,510 | 1,550 | 1,510 | 1,550 | 6,800 |
| 2000/08/21 | 1,510 | 1,520 | 1,500 | 1,500 | 7,500 |
| 2000/08/18 | 1,499 | 1,510 | 1,499 | 1,500 | 8,300 |
| 2000/08/17 | 1,500 | 1,500 | 1,481 | 1,490 | 3,700 |
| 2000/08/16 | 1,480 | 1,500 | 1,480 | 1,481 | 2,700 |
| 2000/08/15 | 1,500 | 1,500 | 1,450 | 1,450 | 6,800 |
| 2000/08/14 | 1,450 | 1,450 | 1,410 | 1,440 | 4,700 |
| 2000/08/11 | 1,380 | 1,400 | 1,350 | 1,400 | 6,400 |
| 2000/08/10 | 1,325 | 1,350 | 1,325 | 1,350 | 23,800 |
| 2000/08/09 | 1,350 | 1,380 | 1,320 | 1,350 | 4,200 |
| 2000/08/08 | 1,335 | 1,340 | 1,300 | 1,310 | 15,800 |
| 2000/08/07 | 1,370 | 1,370 | 1,350 | 1,350 | 10,900 |
| 2000/08/04 | 1,380 | 1,380 | 1,370 | 1,380 | 5,000 |
| 2000/08/03 | 1,400 | 1,400 | 1,350 | 1,400 | 2,600 |
| 2000/08/02 | 1,380 | 1,400 | 1,370 | 1,380 | 7,200 |
| 2000/08/01 | 1,350 | 1,400 | 1,340 | 1,400 | 14,500 |
| 2000/07/31 | 1,400 | 1,400 | 1,330 | 1,350 | 11,100 |
| 2000/07/28 | 1,420 | 1,450 | 1,410 | 1,410 | 5,900 |
| 2000/07/27 | 1,480 | 1,480 | 1,440 | 1,450 | 10,700 |
| 2000/07/26 | 1,500 | 1,500 | 1,480 | 1,480 | 10,300 |
| 2000/07/25 | 1,500 | 1,505 | 1,490 | 1,500 | 8,800 |
| 2000/07/24 | 1,550 | 1,550 | 1,500 | 1,505 | 8,900 |
| 2000/07/21 | 1,560 | 1,570 | 1,550 | 1,550 | 15,500 |
| 2000/07/19 | 1,570 | 1,570 | 1,555 | 1,565 | 2,100 |
| 2000/07/18 | 1,650 | 1,650 | 1,565 | 1,570 | 5,600 |
| 2000/07/17 | 1,570 | 1,580 | 1,520 | 1,580 | 9,000 |
| 2000/07/14 | 1,600 | 1,620 | 1,570 | 1,580 | 8,500 |
| 2000/07/13 | 1,620 | 1,628 | 1,580 | 1,600 | 9,300 |
| 2000/07/12 | 1,640 | 1,641 | 1,590 | 1,600 | 13,200 |
| 2000/07/11 | 1,680 | 1,680 | 1,630 | 1,640 | 6,100 |
| 2000/07/10 | 1,680 | 1,700 | 1,660 | 1,660 | 7,500 |
| 2000/07/07 | 1,710 | 1,710 | 1,650 | 1,680 | 8,400 |
| 2000/07/06 | 1,730 | 1,730 | 1,700 | 1,700 | 27,700 |
| 2000/07/05 | 1,690 | 1,720 | 1,680 | 1,720 | 12,800 |
| 2000/07/04 | 1,600 | 1,630 | 1,580 | 1,630 | 10,300 |
| 2000/07/03 | 1,520 | 1,590 | 1,520 | 1,590 | 6,500 |
| 2000/06/30 | 1,529 | 1,529 | 1,505 | 1,505 | 5,000 |
| 2000/06/29 | 1,529 | 1,529 | 1,503 | 1,504 | 8,000 |
| 2000/06/28 | 1,529 | 1,530 | 1,502 | 1,530 | 11,000 |
| 2000/06/27 | 1,501 | 1,520 | 1,500 | 1,520 | 4,000 |
| 2000/06/26 | 1,506 | 1,516 | 1,500 | 1,501 | 8,000 |
| 2000/06/23 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 |
| 2000/06/22 | 1,539 | 1,539 | 1,520 | 1,530 | 14,000 |
| 2000/06/21 | 1,530 | 1,580 | 1,520 | 1,520 | 18,000 |
| 2000/06/20 | 1,550 | 1,560 | 1,505 | 1,530 | 32,000 |
| 2000/06/19 | 1,531 | 1,531 | 1,530 | 1,530 | 15,000 |
| 2000/06/16 | 1,550 | 1,550 | 1,531 | 1,531 | 4,000 |
| 2000/06/15 | 1,550 | 1,550 | 1,548 | 1,550 | 4,000 |
| 2000/06/14 | 1,549 | 1,550 | 1,520 | 1,550 | 9,000 |
| 2000/06/13 | 1,569 | 1,569 | 1,550 | 1,550 | 9,000 |
| 2000/06/12 | 1,600 | 1,600 | 1,568 | 1,568 | 6,000 |
| 2000/06/09 | 1,611 | 1,611 | 1,570 | 1,600 | 3,000 |
| 2000/06/08 | 1,635 | 1,635 | 1,551 | 1,551 | 4,000 |
| 2000/06/07 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 |
| 2000/06/06 | 1,593 | 1,593 | 1,501 | 1,515 | 9,000 |
| 2000/06/05 | 1,600 | 1,600 | 1,596 | 1,596 | 3,000 |
| 2000/06/02 | 1,651 | 1,651 | 1,600 | 1,619 | 7,000 |
| 2000/06/01 | 1,659 | 1,660 | 1,659 | 1,660 | 3,000 |
| 2000/05/31 | 1,570 | 1,599 | 1,570 | 1,599 | 5,000 |
| 2000/05/30 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 |
| 2000/05/29 | 1,532 | 1,550 | 1,532 | 1,550 | 2,000 |
| 2000/05/26 | 1,530 | 1,550 | 1,530 | 1,530 | 8,000 |
| 2000/05/25 | 1,511 | 1,560 | 1,511 | 1,550 | 7,000 |
| 2000/05/24 | 1,550 | 1,550 | 1,501 | 1,505 | 14,000 |
| 2000/05/23 | 1,579 | 1,599 | 1,551 | 1,560 | 12,000 |
| 2000/05/22 | 1,601 | 1,601 | 1,600 | 1,600 | 8,000 |
| 2000/05/19 | 1,601 | 1,601 | 1,600 | 1,600 | 14,000 |
| 2000/05/18 | 1,629 | 1,629 | 1,601 | 1,601 | 13,000 |
| 2000/05/17 | 1,631 | 1,650 | 1,630 | 1,630 | 14,000 |
| 2000/05/16 | 1,675 | 1,722 | 1,620 | 1,650 | 26,000 |
| 2000/05/15 | 1,621 | 1,645 | 1,600 | 1,645 | 35,000 |
| 2000/05/12 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 |
| 2000/05/11 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 |
| 2000/05/10 | 1,621 | 1,669 | 1,621 | 1,640 | 12,000 |
| 2000/05/09 | 1,770 | 1,770 | 1,740 | 1,740 | 2,000 |
| 2000/05/08 | 1,799 | 1,800 | 1,780 | 1,780 | 9,000 |
| 2000/05/02 | 1,770 | 1,800 | 1,770 | 1,800 | 9,000 |
| 2000/05/01 | 1,800 | 1,800 | 1,770 | 1,790 | 21,000 |
| 2000/04/28 | 1,820 | 1,850 | 1,770 | 1,800 | 27,000 |
| 2000/04/27 | 1,841 | 1,900 | 1,800 | 1,820 | 18,000 |
| 2000/04/26 | 1,820 | 1,840 | 1,820 | 1,840 | 12,000 |
| 2000/04/25 | 1,800 | 1,850 | 1,800 | 1,820 | 24,000 |
| 2000/04/24 | 1,731 | 1,830 | 1,731 | 1,800 | 31,000 |
| 2000/04/21 | 1,701 | 1,750 | 1,700 | 1,720 | 15,000 |
| 2000/04/20 | 1,520 | 1,660 | 1,520 | 1,660 | 25,000 |
| 2000/04/19 | 1,521 | 1,549 | 1,480 | 1,520 | 13,000 |
| 2000/04/18 | 1,598 | 1,598 | 1,460 | 1,460 | 15,000 |
| 2000/04/17 | 1,480 | 1,480 | 1,400 | 1,420 | 23,000 |
| 2000/04/14 | 1,600 | 1,621 | 1,600 | 1,600 | 14,000 |
| 2000/04/13 | 1,680 | 1,680 | 1,600 | 1,600 | 6,000 |
| 2000/04/12 | 1,740 | 1,740 | 1,690 | 1,690 | 5,000 |
| 2000/04/11 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 |
| 2000/04/10 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 |
| 2000/04/07 | 1,643 | 1,651 | 1,643 | 1,650 | 3,000 |
| 2000/04/06 | 1,640 | 1,650 | 1,640 | 1,641 | 5,000 |
| 2000/04/05 | 1,700 | 1,700 | 1,630 | 1,640 | 14,000 |
| 2000/04/04 | 1,800 | 1,800 | 1,752 | 1,800 | 18,000 |
| 2000/04/03 | 1,739 | 1,800 | 1,700 | 1,790 | 15,000 |
| 2000/03/31 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2000/03/30 | 1,701 | 1,750 | 1,700 | 1,750 | 8,000 |
| 2000/03/29 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 |
| 2000/03/28 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 2000/03/27 | 1,749 | 1,749 | 1,700 | 1,700 | 9,000 |
| 2000/03/24 | 1,800 | 1,800 | 1,700 | 1,750 | 20,000 |
| 2000/03/23 | 1,750 | 1,780 | 1,740 | 1,780 | 13,000 |
| 2000/03/22 | 1,711 | 1,760 | 1,711 | 1,725 | 18,000 |
| 2000/03/21 | 1,750 | 1,750 | 1,670 | 1,700 | 20,000 |
| 2000/03/17 | 1,650 | 1,650 | 1,620 | 1,620 | 16,000 |
| 2000/03/16 | 1,600 | 1,700 | 1,600 | 1,650 | 13,000 |
| 2000/03/15 | 1,501 | 1,511 | 1,501 | 1,510 | 17,000 |
| 2000/03/14 | 1,600 | 1,620 | 1,500 | 1,500 | 22,000 |
| 2000/03/13 | 1,680 | 1,700 | 1,600 | 1,600 | 22,000 |
| 2000/03/10 | 1,730 | 1,750 | 1,700 | 1,700 | 14,000 |
| 2000/03/09 | 1,750 | 1,750 | 1,700 | 1,730 | 12,000 |
| 2000/03/08 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 |
| 2000/03/07 | 1,800 | 1,830 | 1,800 | 1,810 | 5,000 |
| 2000/03/06 | 1,900 | 1,900 | 1,750 | 1,770 | 18,000 |
| 2000/03/03 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 2000/03/02 | 1,850 | 1,850 | 1,750 | 1,800 | 8,000 |
| 2000/03/01 | 1,940 | 1,940 | 1,800 | 1,800 | 16,000 |
| 2000/02/29 | 1,999 | 2,000 | 1,900 | 1,900 | 30,000 |
| 2000/02/28 | 1,800 | 2,050 | 1,770 | 2,000 | 26,000 |
| 2000/02/25 | 1,790 | 1,840 | 1,760 | 1,770 | 20,000 |
| 2000/02/24 | 1,601 | 1,671 | 1,600 | 1,670 | 19,000 |
| 2000/02/24 | 1 -> 1.10 分割 | ||||
| 2000/02/23 | 1,772 | 1,782 | 1,719 | 1,730 | 50,000 |
| 2000/02/22 | 1,799 | 1,820 | 1,750 | 1,771 | 40,000 |
| 2000/02/21 | 2,000 | 2,000 | 1,870 | 1,870 | 41,000 |
| 2000/02/18 | 2,095 | 2,095 | 1,900 | 1,960 | 33,000 |
| 2000/02/17 | 2,250 | 2,250 | 2,095 | 2,100 | 24,000 |
| 2000/02/16 | 2,300 | 2,300 | 2,250 | 2,250 | 13,000 |
| 2000/02/15 | 2,370 | 2,400 | 2,250 | 2,290 | 49,000 |
| 2000/02/14 | 2,330 | 2,370 | 2,240 | 2,370 | 200,000 |