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 |
|---|---|---|---|---|---|
| 2002/12/30 | 990 | 997 | 985 | 991 | 3,400 |
| 2002/12/27 | 983 | 983 | 980 | 980 | 21,800 |
| 2002/12/26 | 999 | 999 | 980 | 980 | 17,300 |
| 2002/12/25 | 975 | 980 | 974 | 980 | 27,500 |
| 2002/12/24 | 954 | 975 | 953 | 975 | 3,600 |
| 2002/12/20 | 942 | 950 | 942 | 950 | 8,000 |
| 2002/12/19 | 946 | 946 | 937 | 937 | 2,900 |
| 2002/12/18 | 943 | 946 | 943 | 945 | 500 |
| 2002/12/17 | 946 | 950 | 941 | 941 | 3,000 |
| 2002/12/16 | 970 | 970 | 950 | 960 | 5,900 |
| 2002/12/13 | 960 | 970 | 950 | 970 | 4,000 |
| 2002/12/12 | 960 | 971 | 960 | 971 | 1,300 |
| 2002/12/11 | 979 | 979 | 960 | 960 | 4,100 |
| 2002/12/10 | 1,000 | 1,000 | 960 | 999 | 12,800 |
| 2002/12/09 | 991 | 1,000 | 980 | 1,000 | 15,600 |
| 2002/12/06 | 997 | 1,000 | 997 | 1,000 | 6,000 |
| 2002/12/05 | 1,000 | 1,001 | 1,000 | 1,000 | 3,900 |
| 2002/12/04 | 1,045 | 1,046 | 1,001 | 1,001 | 5,300 |
| 2002/12/03 | 1,100 | 1,100 | 1,060 | 1,065 | 10,800 |
| 2002/12/02 | 1,045 | 1,070 | 1,045 | 1,050 | 7,500 |
| 2002/11/29 | 997 | 1,025 | 997 | 1,025 | 6,900 |
| 2002/11/28 | 958 | 985 | 958 | 978 | 8,900 |
| 2002/11/27 | 925 | 940 | 925 | 940 | 8,200 |
| 2002/11/26 | 940 | 940 | 910 | 925 | 10,300 |
| 2002/11/25 | 927 | 940 | 920 | 925 | 3,900 |
| 2002/11/22 | 915 | 927 | 915 | 925 | 2,900 |
| 2002/11/21 | 920 | 920 | 910 | 910 | 1,900 |
| 2002/11/20 | 901 | 906 | 890 | 901 | 2,800 |
| 2002/11/19 | 920 | 920 | 919 | 919 | 800 |
| 2002/11/18 | 940 | 940 | 917 | 917 | 3,600 |
| 2002/11/15 | 919 | 920 | 918 | 920 | 4,300 |
| 2002/11/14 | 960 | 961 | 910 | 911 | 6,000 |
| 2002/11/13 | 965 | 986 | 965 | 965 | 2,100 |
| 2002/11/12 | 971 | 972 | 961 | 965 | 3,200 |
| 2002/11/11 | 995 | 999 | 989 | 995 | 7,300 |
| 2002/11/08 | 1,005 | 1,005 | 995 | 995 | 11,800 |
| 2002/11/07 | 1,021 | 1,025 | 1,003 | 1,003 | 6,600 |
| 2002/11/06 | 1,023 | 1,030 | 1,020 | 1,030 | 2,200 |
| 2002/11/05 | 1,030 | 1,035 | 1,030 | 1,035 | 3,300 |
| 2002/11/01 | 1,040 | 1,040 | 1,010 | 1,025 | 6,800 |
| 2002/10/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,200 |
| 2002/10/30 | 1,030 | 1,050 | 1,030 | 1,050 | 5,400 |
| 2002/10/29 | 1,092 | 1,092 | 1,071 | 1,071 | 15,600 |
| 2002/10/28 | 1,070 | 1,070 | 1,064 | 1,070 | 800 |
| 2002/10/25 | 1,025 | 1,050 | 1,020 | 1,050 | 3,600 |
| 2002/10/24 | 1,085 | 1,085 | 1,065 | 1,065 | 2,000 |
| 2002/10/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,200 |
| 2002/10/21 | 1,150 | 1,151 | 1,140 | 1,140 | 5,000 |
| 2002/10/18 | 1,146 | 1,147 | 1,145 | 1,145 | 2,700 |
| 2002/10/17 | 1,141 | 1,142 | 1,140 | 1,142 | 2,600 |
| 2002/10/16 | 1,200 | 1,200 | 1,180 | 1,180 | 8,700 |
| 2002/10/15 | 1,031 | 1,160 | 1,031 | 1,160 | 4,600 |
| 2002/10/11 | 1,003 | 1,030 | 1,003 | 1,030 | 2,800 |
| 2002/10/10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,700 |
| 2002/10/09 | 1,050 | 1,050 | 1,030 | 1,030 | 1,600 |
| 2002/10/08 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2002/10/04 | 1,148 | 1,148 | 1,048 | 1,088 | 2,000 |
| 2002/10/03 | 1,140 | 1,160 | 1,140 | 1,160 | 7,400 |
| 2002/10/02 | 1,100 | 1,200 | 1,100 | 1,200 | 5,400 |
| 2002/10/01 | 1,124 | 1,130 | 1,120 | 1,130 | 4,900 |
| 2002/09/30 | 1,101 | 1,110 | 1,101 | 1,101 | 6,300 |
| 2002/09/27 | 1,080 | 1,081 | 1,080 | 1,080 | 6,100 |
| 2002/09/26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,600 |
| 2002/09/25 | 1,073 | 1,073 | 1,070 | 1,070 | 1,100 |
| 2002/09/24 | 1,080 | 1,080 | 1,032 | 1,032 | 1,900 |
| 2002/09/20 | 1,030 | 1,031 | 1,030 | 1,031 | 500 |
| 2002/09/19 | 1,030 | 1,100 | 1,024 | 1,100 | 4,100 |
| 2002/09/18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,200 |
| 2002/09/17 | 1,070 | 1,070 | 1,030 | 1,040 | 2,500 |
| 2002/09/13 | 1,050 | 1,070 | 1,050 | 1,070 | 1,300 |
| 2002/09/12 | 1,051 | 1,070 | 1,051 | 1,070 | 1,400 |
| 2002/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 |
| 2002/09/10 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 2002/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2002/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,800 |
| 2002/09/05 | 1,078 | 1,100 | 1,078 | 1,099 | 2,900 |
| 2002/09/04 | 1,080 | 1,088 | 1,020 | 1,020 | 11,100 |
| 2002/09/03 | 1,099 | 1,099 | 1,080 | 1,080 | 5,800 |
| 2002/09/02 | 1,110 | 1,110 | 1,100 | 1,100 | 15,600 |
| 2002/08/30 | 1,148 | 1,148 | 1,110 | 1,110 | 4,800 |
| 2002/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2002/08/28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,400 |
| 2002/08/27 | 1,180 | 1,185 | 1,170 | 1,170 | 14,500 |
| 2002/08/26 | 1,187 | 1,187 | 1,180 | 1,180 | 1,100 |
| 2002/08/23 | 1,189 | 1,189 | 1,180 | 1,189 | 700 |
| 2002/08/22 | 1,150 | 1,150 | 1,140 | 1,150 | 2,300 |
| 2002/08/21 | 1,150 | 1,164 | 1,150 | 1,164 | 4,800 |
| 2002/08/20 | 1,181 | 1,181 | 1,160 | 1,160 | 2,900 |
| 2002/08/19 | 1,186 | 1,190 | 1,182 | 1,182 | 7,800 |
| 2002/08/16 | 1,191 | 1,199 | 1,188 | 1,188 | 2,200 |
| 2002/08/15 | 1,200 | 1,203 | 1,190 | 1,195 | 7,300 |
| 2002/08/14 | 1,190 | 1,200 | 1,190 | 1,200 | 1,700 |
| 2002/08/13 | 1,190 | 1,195 | 1,190 | 1,195 | 2,000 |
| 2002/08/12 | 1,190 | 1,197 | 1,189 | 1,190 | 9,800 |
| 2002/08/09 | 1,191 | 1,191 | 1,185 | 1,189 | 5,600 |
| 2002/08/08 | 1,197 | 1,197 | 1,185 | 1,191 | 2,200 |
| 2002/08/07 | 1,191 | 1,195 | 1,191 | 1,191 | 8,500 |
| 2002/08/06 | 1,200 | 1,200 | 1,191 | 1,191 | 7,000 |
| 2002/08/05 | 1,218 | 1,218 | 1,200 | 1,210 | 400 |
| 2002/08/02 | 1,182 | 1,198 | 1,180 | 1,198 | 6,900 |
| 2002/08/01 | 1,258 | 1,258 | 1,181 | 1,181 | 10,300 |
| 2002/07/31 | 1,251 | 1,260 | 1,251 | 1,260 | 3,600 |
| 2002/07/30 | 1,280 | 1,280 | 1,270 | 1,280 | 1,600 |
| 2002/07/29 | 1,270 | 1,270 | 1,270 | 1,270 | 14,200 |
| 2002/07/26 | 1,273 | 1,275 | 1,270 | 1,270 | 3,900 |
| 2002/07/25 | 1,300 | 1,300 | 1,290 | 1,290 | 1,300 |
| 2002/07/24 | 1,290 | 1,300 | 1,285 | 1,300 | 1,900 |
| 2002/07/23 | 1,299 | 1,300 | 1,252 | 1,290 | 9,900 |
| 2002/07/22 | 1,340 | 1,341 | 1,339 | 1,339 | 4,200 |
| 2002/07/19 | 1,370 | 1,370 | 1,350 | 1,370 | 6,100 |
| 2002/07/18 | 1,388 | 1,388 | 1,370 | 1,370 | 1,000 |
| 2002/07/17 | 1,394 | 1,394 | 1,394 | 1,394 | 400 |
| 2002/07/16 | 1,400 | 1,400 | 1,395 | 1,395 | 1,600 |
| 2002/07/15 | 1,396 | 1,400 | 1,390 | 1,400 | 3,200 |
| 2002/07/12 | 1,375 | 1,376 | 1,375 | 1,376 | 600 |
| 2002/07/11 | 1,375 | 1,380 | 1,375 | 1,375 | 700 |
| 2002/07/10 | 1,399 | 1,400 | 1,380 | 1,380 | 4,400 |
| 2002/07/09 | 1,400 | 1,400 | 1,399 | 1,399 | 1,600 |
| 2002/07/08 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2002/07/05 | 1,420 | 1,420 | 1,410 | 1,410 | 400 |
| 2002/07/03 | 1,380 | 1,390 | 1,370 | 1,371 | 3,100 |
| 2002/07/02 | 1,375 | 1,380 | 1,375 | 1,380 | 1,300 |
| 2002/07/01 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2002/06/28 | 1,438 | 1,438 | 1,400 | 1,400 | 10,700 |
| 2002/06/27 | 1,380 | 1,440 | 1,380 | 1,410 | 3,200 |
| 2002/06/26 | 1,358 | 1,410 | 1,350 | 1,380 | 1,900 |
| 2002/06/25 | 1,399 | 1,460 | 1,338 | 1,338 | 3,900 |
| 2002/06/24 | 1,399 | 1,399 | 1,399 | 1,399 | 2,800 |
| 2002/06/21 | 1,400 | 1,420 | 1,399 | 1,399 | 3,400 |
| 2002/06/20 | 1,389 | 1,399 | 1,386 | 1,399 | 10,000 |
| 2002/06/19 | 1,410 | 1,410 | 1,386 | 1,386 | 700 |
| 2002/06/18 | 1,433 | 1,433 | 1,400 | 1,425 | 2,600 |
| 2002/06/17 | 1,433 | 1,435 | 1,433 | 1,433 | 2,400 |
| 2002/06/14 | 1,450 | 1,450 | 1,433 | 1,433 | 2,700 |
| 2002/06/13 | 1,470 | 1,470 | 1,461 | 1,461 | 1,900 |
| 2002/06/12 | 1,500 | 1,500 | 1,471 | 1,471 | 1,000 |
| 2002/06/11 | 1,460 | 1,499 | 1,460 | 1,499 | 1,200 |
| 2002/06/10 | 1,499 | 1,499 | 1,495 | 1,495 | 3,000 |
| 2002/06/07 | 1,479 | 1,499 | 1,450 | 1,499 | 5,100 |
| 2002/06/06 | 1,500 | 1,500 | 1,450 | 1,500 | 8,100 |
| 2002/06/05 | 1,519 | 1,519 | 1,480 | 1,510 | 3,000 |
| 2002/06/04 | 1,490 | 1,530 | 1,473 | 1,520 | 8,000 |
| 2002/06/03 | 1,516 | 1,540 | 1,500 | 1,500 | 13,000 |
| 2002/05/31 | 1,501 | 1,520 | 1,500 | 1,516 | 6,400 |
| 2002/05/30 | 1,480 | 1,520 | 1,480 | 1,495 | 18,100 |
| 2002/05/29 | 1,489 | 1,489 | 1,478 | 1,480 | 18,300 |
| 2002/05/28 | 1,458 | 1,478 | 1,458 | 1,469 | 25,100 |
| 2002/05/27 | 1,420 | 1,480 | 1,410 | 1,430 | 12,600 |
| 2002/05/24 | 1,376 | 1,400 | 1,370 | 1,400 | 8,900 |
| 2002/05/23 | 1,372 | 1,377 | 1,366 | 1,375 | 2,100 |
| 2002/05/22 | 1,370 | 1,375 | 1,370 | 1,370 | 2,200 |
| 2002/05/21 | 1,356 | 1,370 | 1,344 | 1,370 | 6,200 |
| 2002/05/20 | 1,374 | 1,374 | 1,355 | 1,357 | 3,700 |
| 2002/05/17 | 1,375 | 1,375 | 1,371 | 1,374 | 2,600 |
| 2002/05/16 | 1,380 | 1,380 | 1,375 | 1,375 | 2,500 |
| 2002/05/15 | 1,380 | 1,381 | 1,380 | 1,381 | 5,500 |
| 2002/05/14 | 1,381 | 1,389 | 1,381 | 1,381 | 1,900 |
| 2002/05/13 | 1,380 | 1,399 | 1,380 | 1,399 | 1,900 |
| 2002/05/10 | 1,446 | 1,446 | 1,370 | 1,400 | 3,000 |
| 2002/05/09 | 1,420 | 1,447 | 1,420 | 1,447 | 12,600 |
| 2002/05/08 | 1,371 | 1,390 | 1,371 | 1,390 | 1,900 |
| 2002/05/07 | 1,385 | 1,400 | 1,378 | 1,400 | 2,800 |
| 2002/05/02 | 1,440 | 1,440 | 1,420 | 1,422 | 7,300 |
| 2002/05/01 | 1,430 | 1,430 | 1,405 | 1,420 | 19,500 |
| 2002/04/30 | 1,403 | 1,420 | 1,403 | 1,405 | 8,600 |
| 2002/04/26 | 1,400 | 1,410 | 1,390 | 1,402 | 17,000 |
| 2002/04/25 | 1,351 | 1,360 | 1,350 | 1,360 | 6,600 |
| 2002/04/24 | 1,350 | 1,380 | 1,350 | 1,355 | 5,900 |
| 2002/04/23 | 1,341 | 1,360 | 1,322 | 1,350 | 1,700 |
| 2002/04/22 | 1,370 | 1,370 | 1,355 | 1,360 | 4,600 |
| 2002/04/19 | 1,390 | 1,390 | 1,370 | 1,370 | 8,200 |
| 2002/04/18 | 1,385 | 1,400 | 1,385 | 1,400 | 1,700 |
| 2002/04/17 | 1,410 | 1,410 | 1,382 | 1,410 | 4,700 |
| 2002/04/16 | 1,430 | 1,440 | 1,382 | 1,390 | 22,400 |
| 2002/04/15 | 1,356 | 1,450 | 1,355 | 1,450 | 25,300 |
| 2002/04/12 | 1,363 | 1,365 | 1,335 | 1,355 | 11,000 |
| 2002/04/11 | 1,260 | 1,365 | 1,260 | 1,365 | 25,300 |
| 2002/04/10 | 1,261 | 1,261 | 1,260 | 1,260 | 2,100 |
| 2002/04/09 | 1,280 | 1,280 | 1,261 | 1,261 | 1,400 |
| 2002/04/08 | 1,290 | 1,290 | 1,280 | 1,290 | 2,800 |
| 2002/04/05 | 1,250 | 1,289 | 1,250 | 1,270 | 2,400 |
| 2002/04/04 | 1,290 | 1,290 | 1,254 | 1,254 | 1,000 |
| 2002/04/03 | 1,228 | 1,241 | 1,228 | 1,241 | 800 |
| 2002/04/02 | 1,299 | 1,299 | 1,259 | 1,297 | 7,300 |
| 2002/04/01 | 1,237 | 1,250 | 1,237 | 1,237 | 3,700 |
| 2002/03/29 | 1,213 | 1,218 | 1,213 | 1,213 | 3,700 |
| 2002/03/28 | 1,189 | 1,200 | 1,189 | 1,190 | 1,300 |
| 2002/03/27 | 1,166 | 1,167 | 1,165 | 1,166 | 2,900 |
| 2002/03/26 | 1,171 | 1,171 | 1,165 | 1,165 | 1,300 |
| 2002/03/25 | 1,198 | 1,200 | 1,165 | 1,165 | 4,200 |
| 2002/03/22 | 1,198 | 1,200 | 1,171 | 1,198 | 3,400 |
| 2002/03/20 | 1,170 | 1,193 | 1,161 | 1,170 | 3,900 |
| 2002/03/19 | 1,161 | 1,181 | 1,160 | 1,160 | 10,100 |
| 2002/03/18 | 1,222 | 1,230 | 1,175 | 1,190 | 12,800 |
| 2002/03/15 | 1,260 | 1,260 | 1,250 | 1,250 | 3,400 |
| 2002/03/14 | 1,202 | 1,260 | 1,202 | 1,260 | 6,600 |
| 2002/03/13 | 1,260 | 1,260 | 1,240 | 1,260 | 2,100 |
| 2002/03/12 | 1,290 | 1,290 | 1,260 | 1,260 | 2,400 |
| 2002/03/11 | 1,260 | 1,280 | 1,260 | 1,280 | 2,500 |
| 2002/03/08 | 1,250 | 1,289 | 1,250 | 1,260 | 3,500 |
| 2002/03/07 | 1,300 | 1,305 | 1,250 | 1,290 | 3,200 |
| 2002/03/06 | 1,299 | 1,300 | 1,290 | 1,290 | 4,500 |
| 2002/03/05 | 1,350 | 1,358 | 1,260 | 1,300 | 5,900 |
| 2002/03/04 | 1,326 | 1,360 | 1,326 | 1,326 | 8,200 |
| 2002/03/01 | 1,272 | 1,300 | 1,272 | 1,300 | 4,700 |
| 2002/02/28 | 1,239 | 1,248 | 1,239 | 1,248 | 4,500 |
| 2002/02/27 | 1,211 | 1,230 | 1,210 | 1,215 | 3,800 |
| 2002/02/26 | 1,200 | 1,210 | 1,200 | 1,210 | 800 |
| 2002/02/25 | 1,250 | 1,250 | 1,160 | 1,220 | 4,200 |
| 2002/02/25 | 1 -> 1.10 分割 | ||||
| 2002/02/22 | 1,359 | 1,360 | 1,340 | 1,355 | 7,500 |
| 2002/02/21 | 1,372 | 1,372 | 1,350 | 1,360 | 3,700 |
| 2002/02/20 | 1,360 | 1,380 | 1,360 | 1,380 | 1,300 |
| 2002/02/19 | 1,380 | 1,380 | 1,370 | 1,370 | 400 |
| 2002/02/18 | 1,394 | 1,394 | 1,378 | 1,380 | 2,200 |
| 2002/02/15 | 1,360 | 1,386 | 1,360 | 1,380 | 600 |
| 2002/02/14 | 1,387 | 1,387 | 1,330 | 1,360 | 2,400 |
| 2002/02/13 | 1,370 | 1,387 | 1,330 | 1,387 | 4,200 |
| 2002/02/12 | 1,301 | 1,380 | 1,300 | 1,330 | 3,500 |
| 2002/02/08 | 1,300 | 1,300 | 1,250 | 1,300 | 11,700 |
| 2002/02/07 | 1,376 | 1,376 | 1,330 | 1,330 | 2,300 |
| 2002/02/06 | 1,340 | 1,340 | 1,336 | 1,336 | 1,500 |
| 2002/02/05 | 1,380 | 1,380 | 1,351 | 1,380 | 1,000 |
| 2002/02/04 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2002/02/01 | 1,381 | 1,400 | 1,365 | 1,400 | 1,600 |
| 2002/01/31 | 1,419 | 1,419 | 1,400 | 1,416 | 1,900 |
| 2002/01/30 | 1,390 | 1,420 | 1,385 | 1,420 | 1,800 |
| 2002/01/29 | 1,416 | 1,419 | 1,416 | 1,416 | 12,700 |
| 2002/01/28 | 1,389 | 1,399 | 1,389 | 1,389 | 3,200 |
| 2002/01/25 | 1,377 | 1,389 | 1,361 | 1,389 | 3,500 |
| 2002/01/24 | 1,381 | 1,390 | 1,365 | 1,366 | 1,700 |
| 2002/01/23 | 1,370 | 1,372 | 1,350 | 1,360 | 11,700 |
| 2002/01/22 | 1,390 | 1,410 | 1,370 | 1,410 | 2,800 |
| 2002/01/21 | 1,390 | 1,398 | 1,380 | 1,390 | 5,800 |
| 2002/01/18 | 1,400 | 1,420 | 1,390 | 1,420 | 8,600 |
| 2002/01/17 | 1,380 | 1,420 | 1,370 | 1,390 | 19,100 |
| 2002/01/16 | 1,350 | 1,380 | 1,340 | 1,380 | 11,300 |
| 2002/01/15 | 1,325 | 1,350 | 1,325 | 1,350 | 5,300 |
| 2002/01/11 | 1,320 | 1,345 | 1,310 | 1,325 | 4,100 |
| 2002/01/10 | 1,345 | 1,345 | 1,330 | 1,340 | 1,800 |
| 2002/01/09 | 1,340 | 1,350 | 1,340 | 1,350 | 2,200 |
| 2002/01/08 | 1,340 | 1,350 | 1,340 | 1,350 | 1,300 |
| 2002/01/07 | 1,360 | 1,360 | 1,340 | 1,340 | 1,000 |
| 2002/01/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,100 |