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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,375 | 1,380 | 1,340 | 1,380 | 5,400 |
| 2001/12/27 | 1,348 | 1,350 | 1,348 | 1,349 | 8,300 |
| 2001/12/26 | 1,350 | 1,350 | 1,300 | 1,348 | 7,200 |
| 2001/12/25 | 1,330 | 1,350 | 1,290 | 1,350 | 11,000 |
| 2001/12/21 | 1,290 | 1,330 | 1,290 | 1,330 | 2,400 |
| 2001/12/20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,500 |
| 2001/12/19 | 1,300 | 1,300 | 1,290 | 1,290 | 1,500 |
| 2001/12/18 | 1,358 | 1,390 | 1,325 | 1,325 | 5,400 |
| 2001/12/17 | 1,280 | 1,350 | 1,265 | 1,332 | 5,000 |
| 2001/12/14 | 1,232 | 1,232 | 1,225 | 1,225 | 4,100 |
| 2001/12/13 | 1,232 | 1,235 | 1,232 | 1,232 | 2,000 |
| 2001/12/12 | 1,225 | 1,230 | 1,212 | 1,212 | 7,700 |
| 2001/12/11 | 1,225 | 1,240 | 1,225 | 1,240 | 800 |
| 2001/12/10 | 1,300 | 1,300 | 1,240 | 1,250 | 4,300 |
| 2001/12/07 | 1,300 | 1,302 | 1,300 | 1,300 | 1,700 |
| 2001/12/06 | 1,370 | 1,370 | 1,302 | 1,302 | 4,000 |
| 2001/12/05 | 1,370 | 1,370 | 1,311 | 1,326 | 2,500 |
| 2001/12/04 | 1,360 | 1,380 | 1,360 | 1,380 | 2,200 |
| 2001/12/03 | 1,360 | 1,360 | 1,351 | 1,358 | 3,500 |
| 2001/11/30 | 1,378 | 1,378 | 1,360 | 1,360 | 2,400 |
| 2001/11/29 | 1,378 | 1,380 | 1,378 | 1,378 | 2,900 |
| 2001/11/28 | 1,351 | 1,351 | 1,351 | 1,351 | 9,200 |
| 2001/11/27 | 1,340 | 1,340 | 1,325 | 1,325 | 1,500 |
| 2001/11/26 | 1,325 | 1,325 | 1,325 | 1,325 | 300 |
| 2001/11/22 | 1,321 | 1,322 | 1,321 | 1,321 | 300 |
| 2001/11/21 | 1,351 | 1,351 | 1,328 | 1,350 | 3,100 |
| 2001/11/20 | 1,351 | 1,355 | 1,350 | 1,350 | 5,100 |
| 2001/11/19 | 1,365 | 1,373 | 1,351 | 1,351 | 1,900 |
| 2001/11/16 | 1,390 | 1,390 | 1,362 | 1,362 | 2,400 |
| 2001/11/15 | 1,352 | 1,355 | 1,352 | 1,355 | 400 |
| 2001/11/14 | 1,350 | 1,351 | 1,350 | 1,351 | 1,200 |
| 2001/11/13 | 1,370 | 1,390 | 1,350 | 1,360 | 3,400 |
| 2001/11/12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,700 |
| 2001/11/09 | 1,389 | 1,390 | 1,389 | 1,390 | 500 |
| 2001/11/08 | 1,400 | 1,400 | 1,360 | 1,400 | 3,500 |
| 2001/11/07 | 1,415 | 1,420 | 1,370 | 1,400 | 6,600 |
| 2001/11/06 | 1,380 | 1,399 | 1,380 | 1,399 | 200 |
| 2001/11/05 | 1,415 | 1,415 | 1,370 | 1,375 | 4,300 |
| 2001/11/02 | 1,370 | 1,375 | 1,350 | 1,375 | 1,300 |
| 2001/11/01 | 1,343 | 1,375 | 1,343 | 1,375 | 2,900 |
| 2001/10/31 | 1,389 | 1,400 | 1,383 | 1,383 | 2,000 |
| 2001/10/30 | 1,411 | 1,425 | 1,400 | 1,400 | 15,700 |
| 2001/10/29 | 1,350 | 1,385 | 1,350 | 1,385 | 5,600 |
| 2001/10/26 | 1,350 | 1,360 | 1,350 | 1,350 | 3,300 |
| 2001/10/25 | 1,330 | 1,350 | 1,330 | 1,345 | 8,500 |
| 2001/10/24 | 1,320 | 1,321 | 1,320 | 1,320 | 5,700 |
| 2001/10/23 | 1,302 | 1,302 | 1,300 | 1,300 | 4,700 |
| 2001/10/22 | 1,300 | 1,300 | 1,275 | 1,298 | 1,700 |
| 2001/10/19 | 1,300 | 1,300 | 1,270 | 1,270 | 5,900 |
| 2001/10/18 | 1,310 | 1,320 | 1,250 | 1,250 | 2,000 |
| 2001/10/17 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 2001/10/16 | 1,359 | 1,360 | 1,310 | 1,340 | 6,500 |
| 2001/10/15 | 1,310 | 1,349 | 1,310 | 1,349 | 1,500 |
| 2001/10/12 | 1,310 | 1,310 | 1,281 | 1,310 | 2,800 |
| 2001/10/11 | 1,300 | 1,310 | 1,250 | 1,310 | 2,100 |
| 2001/10/10 | 1,310 | 1,310 | 1,280 | 1,310 | 2,900 |
| 2001/10/09 | 1,290 | 1,310 | 1,260 | 1,270 | 2,900 |
| 2001/10/05 | 1,339 | 1,340 | 1,310 | 1,310 | 3,200 |
| 2001/10/04 | 1,378 | 1,380 | 1,350 | 1,350 | 9,800 |
| 2001/10/03 | 1,450 | 1,450 | 1,300 | 1,300 | 10,100 |
| 2001/10/02 | 1,268 | 1,270 | 1,252 | 1,257 | 2,700 |
| 2001/10/01 | 1,268 | 1,268 | 1,217 | 1,228 | 2,600 |
| 2001/09/28 | 1,194 | 1,200 | 1,194 | 1,194 | 1,800 |
| 2001/09/27 | 1,180 | 1,180 | 1,170 | 1,170 | 900 |
| 2001/09/26 | 1,200 | 1,200 | 1,160 | 1,160 | 600 |
| 2001/09/25 | 1,185 | 1,185 | 1,151 | 1,160 | 1,400 |
| 2001/09/21 | 1,140 | 1,198 | 1,140 | 1,181 | 8,200 |
| 2001/09/20 | 1,120 | 1,210 | 1,120 | 1,200 | 7,200 |
| 2001/09/19 | 1,050 | 1,100 | 1,030 | 1,100 | 4,500 |
| 2001/09/18 | 1,021 | 1,021 | 1,000 | 1,010 | 6,500 |
| 2001/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
| 2001/09/14 | 1,000 | 1,000 | 980 | 1,000 | 2,100 |
| 2001/09/13 | 950 | 1,000 | 950 | 1,000 | 2,300 |
| 2001/09/12 | 913 | 980 | 913 | 980 | 5,700 |
| 2001/09/11 | 1,013 | 1,013 | 1,003 | 1,013 | 5,400 |
| 2001/09/10 | 1,080 | 1,080 | 1,002 | 1,013 | 8,500 |
| 2001/09/07 | 1,100 | 1,100 | 1,060 | 1,100 | 4,300 |
| 2001/09/06 | 1,100 | 1,110 | 1,100 | 1,110 | 9,900 |
| 2001/09/05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2001/09/04 | 1,190 | 1,210 | 1,150 | 1,200 | 6,500 |
| 2001/09/03 | 1,165 | 1,200 | 1,165 | 1,190 | 7,100 |
| 2001/08/31 | 1,130 | 1,270 | 1,130 | 1,245 | 4,200 |
| 2001/08/30 | 1,271 | 1,278 | 1,250 | 1,250 | 1,800 |
| 2001/08/29 | 1,286 | 1,286 | 1,270 | 1,270 | 2,700 |
| 2001/08/28 | 1,325 | 1,325 | 1,286 | 1,286 | 900 |
| 2001/08/27 | 1,300 | 1,300 | 1,290 | 1,291 | 15,500 |
| 2001/08/24 | 1,295 | 1,300 | 1,290 | 1,300 | 2,600 |
| 2001/08/23 | 1,310 | 1,310 | 1,290 | 1,295 | 10,100 |
| 2001/08/22 | 1,324 | 1,324 | 1,300 | 1,305 | 1,900 |
| 2001/08/21 | 1,310 | 1,325 | 1,295 | 1,325 | 4,800 |
| 2001/08/20 | 1,330 | 1,330 | 1,300 | 1,320 | 4,100 |
| 2001/08/17 | 1,330 | 1,330 | 1,300 | 1,300 | 4,100 |
| 2001/08/16 | 1,310 | 1,310 | 1,301 | 1,305 | 4,500 |
| 2001/08/15 | 1,310 | 1,330 | 1,305 | 1,305 | 3,600 |
| 2001/08/14 | 1,311 | 1,311 | 1,310 | 1,310 | 2,300 |
| 2001/08/13 | 1,329 | 1,330 | 1,301 | 1,310 | 2,600 |
| 2001/08/10 | 1,325 | 1,335 | 1,300 | 1,300 | 5,200 |
| 2001/08/09 | 1,300 | 1,329 | 1,300 | 1,325 | 1,700 |
| 2001/08/08 | 1,302 | 1,320 | 1,300 | 1,300 | 6,500 |
| 2001/08/07 | 1,329 | 1,330 | 1,300 | 1,300 | 5,100 |
| 2001/08/06 | 1,301 | 1,330 | 1,300 | 1,330 | 3,900 |
| 2001/08/03 | 1,301 | 1,310 | 1,301 | 1,301 | 4,800 |
| 2001/08/02 | 1,315 | 1,315 | 1,301 | 1,301 | 2,300 |
| 2001/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,900 |
| 2001/07/31 | 1,300 | 1,328 | 1,280 | 1,300 | 4,300 |
| 2001/07/30 | 1,349 | 1,349 | 1,300 | 1,300 | 9,400 |
| 2001/07/27 | 1,318 | 1,325 | 1,318 | 1,325 | 6,100 |
| 2001/07/26 | 1,300 | 1,318 | 1,300 | 1,318 | 1,500 |
| 2001/07/25 | 1,314 | 1,314 | 1,280 | 1,280 | 5,300 |
| 2001/07/24 | 1,339 | 1,341 | 1,310 | 1,315 | 1,500 |
| 2001/07/23 | 1,378 | 1,378 | 1,301 | 1,301 | 3,300 |
| 2001/07/19 | 1,390 | 1,395 | 1,370 | 1,395 | 16,500 |
| 2001/07/18 | 1,370 | 1,370 | 1,350 | 1,370 | 1,900 |
| 2001/07/17 | 1,355 | 1,365 | 1,342 | 1,360 | 3,500 |
| 2001/07/16 | 1,361 | 1,365 | 1,340 | 1,365 | 4,600 |
| 2001/07/13 | 1,369 | 1,369 | 1,369 | 1,369 | 700 |
| 2001/07/12 | 1,350 | 1,360 | 1,300 | 1,355 | 3,600 |
| 2001/07/11 | 1,360 | 1,360 | 1,350 | 1,350 | 1,200 |
| 2001/07/10 | 1,346 | 1,370 | 1,346 | 1,360 | 1,100 |
| 2001/07/09 | 1,375 | 1,375 | 1,346 | 1,346 | 5,500 |
| 2001/07/06 | 1,375 | 1,375 | 1,375 | 1,375 | 600 |
| 2001/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2001/07/04 | 1,400 | 1,400 | 1,350 | 1,355 | 3,300 |
| 2001/07/03 | 1,410 | 1,430 | 1,400 | 1,430 | 2,600 |
| 2001/07/02 | 1,410 | 1,410 | 1,380 | 1,410 | 2,500 |
| 2001/06/29 | 1,415 | 1,450 | 1,400 | 1,410 | 7,300 |
| 2001/06/28 | 1,417 | 1,420 | 1,415 | 1,415 | 15,200 |
| 2001/06/27 | 1,351 | 1,390 | 1,351 | 1,390 | 2,900 |
| 2001/06/26 | 1,350 | 1,360 | 1,350 | 1,350 | 6,600 |
| 2001/06/25 | 1,394 | 1,394 | 1,350 | 1,350 | 2,900 |
| 2001/06/22 | 1,390 | 1,390 | 1,330 | 1,330 | 7,300 |
| 2001/06/21 | 1,385 | 1,385 | 1,330 | 1,330 | 5,600 |
| 2001/06/20 | 1,393 | 1,393 | 1,330 | 1,330 | 1,200 |
| 2001/06/19 | 1,310 | 1,330 | 1,310 | 1,313 | 1,300 |
| 2001/06/18 | 1,301 | 1,301 | 1,300 | 1,300 | 3,100 |
| 2001/06/15 | 1,300 | 1,301 | 1,300 | 1,300 | 18,400 |
| 2001/06/14 | 1,300 | 1,320 | 1,300 | 1,300 | 13,400 |
| 2001/06/13 | 1,270 | 1,300 | 1,270 | 1,300 | 12,400 |
| 2001/06/12 | 1,280 | 1,280 | 1,270 | 1,270 | 3,600 |
| 2001/06/11 | 1,310 | 1,310 | 1,290 | 1,290 | 9,400 |
| 2001/06/08 | 1,300 | 1,310 | 1,280 | 1,310 | 3,900 |
| 2001/06/07 | 1,311 | 1,311 | 1,300 | 1,300 | 4,400 |
| 2001/06/06 | 1,340 | 1,340 | 1,310 | 1,310 | 2,500 |
| 2001/06/05 | 1,350 | 1,350 | 1,338 | 1,340 | 4,700 |
| 2001/06/04 | 1,340 | 1,340 | 1,335 | 1,336 | 1,800 |
| 2001/06/01 | 1,340 | 1,346 | 1,335 | 1,335 | 800 |
| 2001/05/31 | 1,415 | 1,415 | 1,350 | 1,350 | 13,800 |
| 2001/05/30 | 1,387 | 1,390 | 1,387 | 1,389 | 12,000 |
| 2001/05/29 | 1,360 | 1,361 | 1,360 | 1,360 | 5,100 |
| 2001/05/28 | 1,331 | 1,331 | 1,331 | 1,331 | 1,100 |
| 2001/05/25 | 1,300 | 1,350 | 1,300 | 1,330 | 4,400 |
| 2001/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 |
| 2001/05/23 | 1,350 | 1,350 | 1,320 | 1,320 | 3,700 |
| 2001/05/22 | 1,330 | 1,331 | 1,330 | 1,330 | 1,200 |
| 2001/05/21 | 1,330 | 1,330 | 1,320 | 1,330 | 3,300 |
| 2001/05/18 | 1,285 | 1,300 | 1,285 | 1,300 | 300 |
| 2001/05/17 | 1,350 | 1,350 | 1,300 | 1,300 | 5,100 |
| 2001/05/16 | 1,409 | 1,409 | 1,350 | 1,350 | 5,800 |
| 2001/05/15 | 1,390 | 1,400 | 1,390 | 1,390 | 3,800 |
| 2001/05/14 | 1,400 | 1,420 | 1,380 | 1,380 | 7,600 |
| 2001/05/11 | 1,300 | 1,380 | 1,300 | 1,360 | 7,100 |
| 2001/05/10 | 1,350 | 1,350 | 1,250 | 1,300 | 5,600 |
| 2001/05/09 | 1,400 | 1,420 | 1,360 | 1,360 | 5,100 |
| 2001/05/08 | 1,445 | 1,450 | 1,405 | 1,410 | 23,300 |
| 2001/05/07 | 1,330 | 1,390 | 1,326 | 1,379 | 7,100 |
| 2001/05/02 | 1,290 | 1,310 | 1,290 | 1,300 | 10,700 |
| 2001/05/01 | 1,208 | 1,262 | 1,208 | 1,262 | 10,100 |
| 2001/04/27 | 1,185 | 1,190 | 1,185 | 1,185 | 7,800 |
| 2001/04/26 | 1,171 | 1,185 | 1,150 | 1,185 | 8,300 |
| 2001/04/25 | 1,190 | 1,190 | 1,170 | 1,170 | 1,900 |
| 2001/04/24 | 1,188 | 1,195 | 1,080 | 1,195 | 8,600 |
| 2001/04/23 | 1,199 | 1,199 | 1,150 | 1,190 | 8,400 |
| 2001/04/20 | 1,120 | 1,135 | 1,120 | 1,120 | 8,400 |
| 2001/04/19 | 1,100 | 1,110 | 1,100 | 1,110 | 6,800 |
| 2001/04/18 | 1,089 | 1,100 | 1,080 | 1,100 | 3,600 |
| 2001/04/17 | 1,100 | 1,110 | 1,081 | 1,100 | 6,500 |
| 2001/04/16 | 1,070 | 1,075 | 1,050 | 1,060 | 7,400 |
| 2001/04/13 | 1,071 | 1,100 | 1,070 | 1,070 | 800 |
| 2001/04/12 | 1,070 | 1,070 | 1,050 | 1,050 | 500 |
| 2001/04/11 | 1,030 | 1,030 | 1,024 | 1,025 | 2,300 |
| 2001/04/10 | 1,065 | 1,065 | 1,010 | 1,020 | 7,000 |
| 2001/04/09 | 1,068 | 1,068 | 1,065 | 1,065 | 1,700 |
| 2001/04/06 | 1,031 | 1,070 | 1,031 | 1,070 | 200 |
| 2001/04/05 | 1,070 | 1,070 | 1,000 | 1,000 | 7,100 |
| 2001/04/04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,100 |
| 2001/04/03 | 1,090 | 1,090 | 1,080 | 1,080 | 2,100 |
| 2001/04/02 | 1,100 | 1,100 | 1,090 | 1,090 | 1,900 |
| 2001/03/30 | 1,100 | 1,100 | 1,080 | 1,080 | 1,400 |
| 2001/03/29 | 1,122 | 1,122 | 1,080 | 1,080 | 17,100 |
| 2001/03/28 | 1,081 | 1,120 | 1,081 | 1,100 | 6,800 |
| 2001/03/27 | 1,045 | 1,060 | 1,045 | 1,060 | 2,900 |
| 2001/03/26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,300 |
| 2001/03/23 | 1,070 | 1,070 | 1,020 | 1,020 | 600 |
| 2001/03/22 | 1,010 | 1,010 | 1,000 | 1,000 | 4,800 |
| 2001/03/21 | 1,000 | 1,000 | 990 | 990 | 3,300 |
| 2001/03/19 | 980 | 1,000 | 980 | 1,000 | 1,700 |
| 2001/03/16 | 1,030 | 1,124 | 1,030 | 1,040 | 1,100 |
| 2001/03/15 | 1,060 | 1,060 | 1,000 | 1,000 | 7,100 |
| 2001/03/14 | 1,080 | 1,080 | 1,060 | 1,060 | 1,300 |
| 2001/03/13 | 1,071 | 1,090 | 1,070 | 1,090 | 9,100 |
| 2001/03/12 | 1,081 | 1,099 | 1,080 | 1,080 | 9,100 |
| 2001/03/09 | 1,082 | 1,082 | 1,080 | 1,081 | 1,800 |
| 2001/03/08 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2001/03/07 | 1,090 | 1,095 | 1,075 | 1,085 | 7,500 |
| 2001/03/06 | 1,055 | 1,095 | 1,055 | 1,095 | 1,900 |
| 2001/03/05 | 1,100 | 1,100 | 1,060 | 1,060 | 5,100 |
| 2001/03/02 | 1,125 | 1,126 | 1,090 | 1,100 | 10,600 |
| 2001/03/01 | 1,126 | 1,129 | 1,125 | 1,126 | 9,000 |
| 2001/02/28 | 1,130 | 1,135 | 1,125 | 1,130 | 21,700 |
| 2001/02/27 | 1,130 | 1,135 | 1,130 | 1,130 | 14,000 |
| 2001/02/26 | 1,140 | 1,140 | 1,090 | 1,130 | 6,500 |
| 2001/02/23 | 1,149 | 1,160 | 1,120 | 1,146 | 7,500 |
| 2001/02/22 | 1,110 | 1,150 | 1,110 | 1,150 | 2,700 |
| 2001/02/21 | 1,130 | 1,170 | 1,130 | 1,150 | 4,300 |
| 2001/02/20 | 1,090 | 1,160 | 1,090 | 1,150 | 5,600 |
| 2001/02/19 | 1,100 | 1,100 | 1,080 | 1,090 | 4,900 |
| 2001/02/16 | 1,070 | 1,071 | 1,070 | 1,070 | 7,400 |
| 2001/02/15 | 1,098 | 1,098 | 1,050 | 1,070 | 4,500 |
| 2001/02/14 | 1,050 | 1,110 | 1,050 | 1,050 | 10,500 |
| 2001/02/13 | 1,020 | 1,041 | 1,020 | 1,030 | 5,100 |
| 2001/02/09 | 1,011 | 1,020 | 990 | 1,020 | 6,800 |
| 2001/02/08 | 1,049 | 1,050 | 1,010 | 1,010 | 12,600 |
| 2001/02/07 | 1,020 | 1,049 | 1,020 | 1,030 | 4,700 |
| 2001/02/06 | 990 | 1,009 | 990 | 1,000 | 5,600 |
| 2001/02/05 | 970 | 990 | 970 | 980 | 3,300 |
| 2001/02/02 | 960 | 980 | 960 | 965 | 2,600 |
| 2001/02/01 | 953 | 960 | 953 | 955 | 5,700 |
| 2001/01/31 | 990 | 990 | 960 | 960 | 3,700 |
| 2001/01/30 | 990 | 990 | 980 | 980 | 2,100 |
| 2001/01/29 | 971 | 971 | 952 | 952 | 12,800 |
| 2001/01/26 | 1,000 | 1,000 | 951 | 960 | 4,800 |
| 2001/01/25 | 985 | 996 | 950 | 950 | 4,400 |
| 2001/01/24 | 990 | 1,000 | 950 | 990 | 6,000 |
| 2001/01/23 | 960 | 965 | 950 | 950 | 1,300 |
| 2001/01/22 | 950 | 960 | 931 | 960 | 5,200 |
| 2001/01/19 | 950 | 958 | 910 | 910 | 3,300 |
| 2001/01/18 | 881 | 950 | 881 | 886 | 9,700 |
| 2001/01/17 | 895 | 900 | 880 | 890 | 9,600 |
| 2001/01/16 | 893 | 900 | 893 | 895 | 1,500 |
| 2001/01/15 | 911 | 930 | 881 | 892 | 8,300 |
| 2001/01/12 | 930 | 940 | 900 | 911 | 3,600 |
| 2001/01/11 | 960 | 960 | 930 | 930 | 6,600 |
| 2001/01/10 | 1,000 | 1,000 | 930 | 960 | 4,600 |
| 2001/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,100 |
| 2001/01/05 | 1,006 | 1,015 | 1,006 | 1,015 | 4,300 |
| 2001/01/04 | 1,005 | 1,010 | 1,005 | 1,005 | 2,200 |