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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,122 | 1,149 | 1,122 | 1,145 | 7,200 |
| 2003/12/29 | 1,087 | 1,104 | 1,087 | 1,100 | 8,200 |
| 2003/12/26 | 1,085 | 1,085 | 1,073 | 1,085 | 2,800 |
| 2003/12/25 | 1,090 | 1,090 | 1,030 | 1,065 | 5,800 |
| 2003/12/24 | 1,084 | 1,097 | 1,075 | 1,081 | 8,300 |
| 2003/12/22 | 1,080 | 1,086 | 1,080 | 1,080 | 8,800 |
| 2003/12/19 | 1,072 | 1,083 | 1,070 | 1,080 | 2,600 |
| 2003/12/18 | 1,087 | 1,095 | 1,070 | 1,083 | 4,600 |
| 2003/12/17 | 1,096 | 1,101 | 1,075 | 1,075 | 4,100 |
| 2003/12/16 | 1,114 | 1,114 | 1,092 | 1,095 | 3,600 |
| 2003/12/15 | 1,094 | 1,100 | 1,090 | 1,093 | 3,100 |
| 2003/12/12 | 1,135 | 1,135 | 1,080 | 1,080 | 15,500 |
| 2003/12/11 | 1,126 | 1,126 | 1,105 | 1,124 | 1,600 |
| 2003/12/10 | 1,140 | 1,140 | 1,118 | 1,126 | 9,100 |
| 2003/12/09 | 1,141 | 1,141 | 1,135 | 1,140 | 2,400 |
| 2003/12/08 | 1,140 | 1,141 | 1,137 | 1,141 | 3,900 |
| 2003/12/05 | 1,136 | 1,137 | 1,128 | 1,135 | 1,100 |
| 2003/12/04 | 1,141 | 1,141 | 1,122 | 1,138 | 1,700 |
| 2003/12/03 | 1,130 | 1,145 | 1,129 | 1,141 | 5,600 |
| 2003/12/02 | 1,139 | 1,139 | 1,120 | 1,131 | 1,500 |
| 2003/12/01 | 1,107 | 1,143 | 1,081 | 1,143 | 2,200 |
| 2003/11/28 | 1,148 | 1,150 | 1,105 | 1,107 | 20,800 |
| 2003/11/27 | 1,138 | 1,140 | 1,125 | 1,126 | 1,800 |
| 2003/11/26 | 1,149 | 1,149 | 1,122 | 1,125 | 1,400 |
| 2003/11/25 | 1,095 | 1,120 | 1,095 | 1,119 | 1,100 |
| 2003/11/21 | 1,070 | 1,128 | 1,070 | 1,115 | 2,800 |
| 2003/11/20 | 1,081 | 1,109 | 1,080 | 1,109 | 2,900 |
| 2003/11/19 | 1,071 | 1,100 | 1,071 | 1,080 | 6,300 |
| 2003/11/18 | 1,100 | 1,114 | 1,071 | 1,071 | 10,700 |
| 2003/11/17 | 1,117 | 1,119 | 1,100 | 1,100 | 14,400 |
| 2003/11/14 | 1,115 | 1,118 | 1,092 | 1,117 | 6,200 |
| 2003/11/13 | 1,112 | 1,114 | 1,100 | 1,114 | 7,400 |
| 2003/11/12 | 1,140 | 1,140 | 1,110 | 1,111 | 4,300 |
| 2003/11/11 | 1,131 | 1,170 | 1,100 | 1,100 | 9,000 |
| 2003/11/10 | 1,147 | 1,162 | 1,130 | 1,130 | 4,800 |
| 2003/11/07 | 1,162 | 1,162 | 1,131 | 1,147 | 2,700 |
| 2003/11/06 | 1,162 | 1,162 | 1,133 | 1,133 | 2,800 |
| 2003/11/05 | 1,143 | 1,162 | 1,143 | 1,162 | 2,500 |
| 2003/11/04 | 1,135 | 1,180 | 1,135 | 1,150 | 2,700 |
| 2003/10/31 | 1,145 | 1,151 | 1,134 | 1,143 | 2,300 |
| 2003/10/30 | 1,171 | 1,171 | 1,163 | 1,165 | 2,600 |
| 2003/10/29 | 1,179 | 1,179 | 1,160 | 1,163 | 9,200 |
| 2003/10/28 | 1,155 | 1,165 | 1,155 | 1,156 | 10,100 |
| 2003/10/27 | 1,116 | 1,135 | 1,116 | 1,133 | 5,300 |
| 2003/10/24 | 1,112 | 1,115 | 1,100 | 1,114 | 5,900 |
| 2003/10/23 | 1,151 | 1,152 | 1,120 | 1,120 | 7,300 |
| 2003/10/22 | 1,153 | 1,156 | 1,150 | 1,150 | 1,800 |
| 2003/10/21 | 1,152 | 1,156 | 1,150 | 1,150 | 4,500 |
| 2003/10/20 | 1,169 | 1,169 | 1,140 | 1,152 | 4,800 |
| 2003/10/17 | 1,171 | 1,171 | 1,109 | 1,169 | 10,300 |
| 2003/10/16 | 1,190 | 1,190 | 1,170 | 1,171 | 3,900 |
| 2003/10/15 | 1,194 | 1,194 | 1,170 | 1,170 | 11,300 |
| 2003/10/14 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 |
| 2003/10/10 | 1,199 | 1,199 | 1,180 | 1,190 | 7,200 |
| 2003/10/09 | 1,180 | 1,199 | 1,177 | 1,199 | 2,000 |
| 2003/10/08 | 1,185 | 1,190 | 1,181 | 1,189 | 10,400 |
| 2003/10/07 | 1,191 | 1,198 | 1,180 | 1,185 | 2,900 |
| 2003/10/06 | 1,189 | 1,199 | 1,188 | 1,189 | 2,500 |
| 2003/10/03 | 1,182 | 1,200 | 1,182 | 1,193 | 3,800 |
| 2003/10/02 | 1,191 | 1,217 | 1,174 | 1,213 | 10,300 |
| 2003/10/01 | 1,191 | 1,199 | 1,173 | 1,181 | 8,100 |
| 2003/09/30 | 1,180 | 1,199 | 1,180 | 1,190 | 5,000 |
| 2003/09/29 | 1,215 | 1,215 | 1,200 | 1,200 | 16,000 |
| 2003/09/26 | 1,219 | 1,219 | 1,208 | 1,210 | 2,700 |
| 2003/09/25 | 1,191 | 1,225 | 1,180 | 1,225 | 8,200 |
| 2003/09/24 | 1,218 | 1,222 | 1,190 | 1,191 | 3,900 |
| 2003/09/22 | 1,212 | 1,225 | 1,170 | 1,170 | 8,800 |
| 2003/09/19 | 1,191 | 1,210 | 1,190 | 1,210 | 4,800 |
| 2003/09/18 | 1,207 | 1,207 | 1,191 | 1,191 | 6,600 |
| 2003/09/17 | 1,220 | 1,220 | 1,201 | 1,203 | 8,600 |
| 2003/09/16 | 1,200 | 1,209 | 1,200 | 1,201 | 2,100 |
| 2003/09/12 | 1,228 | 1,228 | 1,175 | 1,200 | 27,500 |
| 2003/09/11 | 1,210 | 1,210 | 1,170 | 1,174 | 4,600 |
| 2003/09/10 | 1,211 | 1,211 | 1,200 | 1,211 | 12,400 |
| 2003/09/09 | 1,191 | 1,220 | 1,169 | 1,211 | 6,900 |
| 2003/09/08 | 1,199 | 1,207 | 1,190 | 1,190 | 6,400 |
| 2003/09/05 | 1,195 | 1,200 | 1,183 | 1,183 | 5,700 |
| 2003/09/04 | 1,186 | 1,187 | 1,144 | 1,170 | 16,200 |
| 2003/09/03 | 1,204 | 1,204 | 1,186 | 1,197 | 9,600 |
| 2003/09/02 | 1,220 | 1,223 | 1,200 | 1,200 | 12,400 |
| 2003/09/01 | 1,230 | 1,270 | 1,223 | 1,223 | 11,200 |
| 2003/08/29 | 1,190 | 1,201 | 1,190 | 1,200 | 1,800 |
| 2003/08/28 | 1,226 | 1,226 | 1,180 | 1,190 | 21,700 |
| 2003/08/27 | 1,205 | 1,211 | 1,202 | 1,202 | 7,400 |
| 2003/08/26 | 1,201 | 1,202 | 1,190 | 1,202 | 8,500 |
| 2003/08/25 | 1,234 | 1,234 | 1,190 | 1,204 | 5,000 |
| 2003/08/22 | 1,232 | 1,237 | 1,190 | 1,194 | 14,800 |
| 2003/08/21 | 1,257 | 1,257 | 1,243 | 1,248 | 12,200 |
| 2003/08/20 | 1,279 | 1,284 | 1,260 | 1,277 | 3,600 |
| 2003/08/19 | 1,284 | 1,300 | 1,265 | 1,286 | 28,200 |
| 2003/08/18 | 1,260 | 1,280 | 1,242 | 1,265 | 9,100 |
| 2003/08/15 | 1,232 | 1,245 | 1,232 | 1,238 | 8,400 |
| 2003/08/14 | 1,180 | 1,278 | 1,180 | 1,230 | 16,700 |
| 2003/08/13 | 1,185 | 1,222 | 1,171 | 1,190 | 9,400 |
| 2003/08/12 | 1,153 | 1,186 | 1,153 | 1,186 | 13,100 |
| 2003/08/11 | 1,197 | 1,197 | 1,161 | 1,187 | 21,500 |
| 2003/08/08 | 1,248 | 1,248 | 1,192 | 1,197 | 35,200 |
| 2003/08/07 | 1,250 | 1,255 | 1,241 | 1,248 | 11,400 |
| 2003/08/06 | 1,278 | 1,278 | 1,260 | 1,266 | 11,900 |
| 2003/08/05 | 1,273 | 1,280 | 1,253 | 1,278 | 26,900 |
| 2003/08/04 | 1,277 | 1,300 | 1,255 | 1,265 | 34,400 |
| 2003/08/01 | 1,330 | 1,335 | 1,291 | 1,300 | 140,700 |
| 2003/07/31 | 1,332 | 1,349 | 1,250 | 1,335 | 371,900 |
| 2003/07/30 | 1,345 | 1,350 | 1,324 | 1,340 | 75,900 |
| 2003/07/29 | 1,348 | 1,355 | 1,316 | 1,345 | 44,200 |
| 2003/07/28 | 1,302 | 1,333 | 1,290 | 1,333 | 23,500 |
| 2003/07/25 | 1,288 | 1,307 | 1,284 | 1,290 | 27,400 |
| 2003/07/24 | 1,344 | 1,344 | 1,298 | 1,318 | 23,100 |
| 2003/07/23 | 1,334 | 1,356 | 1,310 | 1,350 | 69,100 |
| 2003/07/22 | 1,299 | 1,330 | 1,231 | 1,330 | 168,700 |
| 2003/07/18 | 1,318 | 1,357 | 1,272 | 1,319 | 100,300 |
| 2003/07/17 | 1,405 | 1,425 | 1,320 | 1,320 | 156,700 |
| 2003/07/16 | 1,334 | 1,441 | 1,320 | 1,425 | 220,000 |
| 2003/07/15 | 1,339 | 1,360 | 1,329 | 1,344 | 107,100 |
| 2003/07/14 | 1,285 | 1,350 | 1,280 | 1,348 | 114,800 |
| 2003/07/11 | 1,297 | 1,300 | 1,276 | 1,298 | 9,800 |
| 2003/07/10 | 1,279 | 1,297 | 1,279 | 1,297 | 20,700 |
| 2003/07/09 | 1,240 | 1,285 | 1,240 | 1,285 | 18,700 |
| 2003/07/08 | 1,260 | 1,260 | 1,215 | 1,230 | 19,100 |
| 2003/07/07 | 1,270 | 1,270 | 1,260 | 1,261 | 11,100 |
| 2003/07/04 | 1,270 | 1,290 | 1,270 | 1,270 | 9,800 |
| 2003/07/03 | 1,290 | 1,290 | 1,261 | 1,270 | 15,700 |
| 2003/07/02 | 1,301 | 1,301 | 1,290 | 1,290 | 12,400 |
| 2003/07/01 | 1,291 | 1,310 | 1,285 | 1,300 | 23,100 |
| 2003/06/30 | 1,330 | 1,330 | 1,300 | 1,307 | 16,700 |
| 2003/06/27 | 1,290 | 1,320 | 1,290 | 1,310 | 26,200 |
| 2003/06/26 | 1,275 | 1,289 | 1,270 | 1,289 | 3,300 |
| 2003/06/25 | 1,296 | 1,296 | 1,270 | 1,271 | 15,200 |
| 2003/06/24 | 1,269 | 1,320 | 1,269 | 1,305 | 51,200 |
| 2003/06/23 | 1,265 | 1,270 | 1,256 | 1,270 | 19,500 |
| 2003/06/20 | 1,270 | 1,270 | 1,255 | 1,265 | 16,400 |
| 2003/06/19 | 1,280 | 1,280 | 1,260 | 1,270 | 14,300 |
| 2003/06/18 | 1,270 | 1,283 | 1,252 | 1,283 | 32,900 |
| 2003/06/17 | 1,261 | 1,300 | 1,261 | 1,263 | 29,600 |
| 2003/06/16 | 1,300 | 1,300 | 1,235 | 1,265 | 37,000 |
| 2003/06/13 | 1,330 | 1,330 | 1,307 | 1,309 | 39,800 |
| 2003/06/12 | 1,360 | 1,365 | 1,345 | 1,345 | 24,300 |
| 2003/06/11 | 1,349 | 1,390 | 1,343 | 1,355 | 72,700 |
| 2003/06/10 | 1,305 | 1,336 | 1,292 | 1,330 | 50,300 |
| 2003/06/09 | 1,315 | 1,325 | 1,295 | 1,310 | 30,400 |
| 2003/06/06 | 1,280 | 1,300 | 1,277 | 1,300 | 35,400 |
| 2003/06/05 | 1,230 | 1,280 | 1,210 | 1,265 | 38,800 |
| 2003/06/04 | 1,265 | 1,280 | 1,250 | 1,250 | 20,800 |
| 2003/06/03 | 1,284 | 1,284 | 1,261 | 1,263 | 25,200 |
| 2003/06/02 | 1,190 | 1,300 | 1,180 | 1,280 | 58,800 |
| 2003/05/30 | 1,147 | 1,170 | 1,140 | 1,170 | 33,000 |
| 2003/05/29 | 1,148 | 1,148 | 1,136 | 1,147 | 7,300 |
| 2003/05/28 | 1,150 | 1,150 | 1,145 | 1,150 | 29,800 |
| 2003/05/27 | 1,134 | 1,159 | 1,134 | 1,140 | 30,600 |
| 2003/05/26 | 1,091 | 1,139 | 1,090 | 1,130 | 28,700 |
| 2003/05/23 | 1,050 | 1,100 | 1,050 | 1,098 | 21,100 |
| 2003/05/22 | 1,010 | 1,027 | 1,010 | 1,027 | 22,900 |
| 2003/05/21 | 983 | 1,010 | 983 | 1,000 | 5,800 |
| 2003/05/20 | 1,000 | 1,000 | 980 | 982 | 10,400 |
| 2003/05/19 | 980 | 990 | 975 | 990 | 6,100 |
| 2003/05/16 | 990 | 1,000 | 975 | 975 | 13,700 |
| 2003/05/15 | 995 | 1,000 | 976 | 980 | 10,200 |
| 2003/05/14 | 1,015 | 1,020 | 990 | 995 | 45,500 |
| 2003/05/13 | 980 | 1,013 | 980 | 1,010 | 14,900 |
| 2003/05/12 | 970 | 980 | 970 | 971 | 7,100 |
| 2003/05/09 | 968 | 978 | 948 | 955 | 9,900 |
| 2003/05/08 | 1,005 | 1,010 | 966 | 968 | 13,800 |
| 2003/05/07 | 987 | 1,010 | 986 | 989 | 18,800 |
| 2003/05/06 | 968 | 997 | 965 | 997 | 35,200 |
| 2003/05/02 | 897 | 941 | 897 | 930 | 18,500 |
| 2003/05/01 | 882 | 891 | 880 | 890 | 8,300 |
| 2003/04/30 | 880 | 888 | 870 | 878 | 6,000 |
| 2003/04/28 | 863 | 873 | 863 | 870 | 23,200 |
| 2003/04/25 | 866 | 880 | 850 | 863 | 18,900 |
| 2003/04/24 | 875 | 875 | 870 | 870 | 5,900 |
| 2003/04/23 | 867 | 873 | 862 | 862 | 24,800 |
| 2003/04/22 | 861 | 865 | 859 | 865 | 24,600 |
| 2003/04/21 | 860 | 860 | 855 | 860 | 4,400 |
| 2003/04/18 | 869 | 870 | 860 | 861 | 5,200 |
| 2003/04/17 | 855 | 870 | 855 | 869 | 4,200 |
| 2003/04/16 | 860 | 865 | 840 | 855 | 14,600 |
| 2003/04/15 | 838 | 845 | 825 | 830 | 45,800 |
| 2003/04/14 | 890 | 890 | 828 | 828 | 22,500 |
| 2003/04/11 | 869 | 877 | 864 | 877 | 2,800 |
| 2003/04/10 | 852 | 865 | 852 | 864 | 4,300 |
| 2003/04/09 | 878 | 890 | 840 | 850 | 45,400 |
| 2003/04/08 | 870 | 890 | 870 | 888 | 2,700 |
| 2003/04/07 | 861 | 870 | 853 | 860 | 4,000 |
| 2003/04/04 | 870 | 870 | 851 | 851 | 4,300 |
| 2003/04/03 | 871 | 872 | 870 | 871 | 3,900 |
| 2003/04/02 | 881 | 881 | 870 | 871 | 7,000 |
| 2003/04/01 | 871 | 871 | 867 | 871 | 2,100 |
| 2003/03/31 | 911 | 912 | 861 | 871 | 18,600 |
| 2003/03/28 | 888 | 900 | 888 | 894 | 9,900 |
| 2003/03/27 | 870 | 871 | 862 | 871 | 3,300 |
| 2003/03/26 | 860 | 870 | 860 | 861 | 1,900 |
| 2003/03/25 | 871 | 871 | 867 | 867 | 5,100 |
| 2003/03/24 | 865 | 871 | 865 | 871 | 6,800 |
| 2003/03/20 | 851 | 865 | 851 | 865 | 2,000 |
| 2003/03/19 | 865 | 865 | 860 | 865 | 3,300 |
| 2003/03/18 | 880 | 880 | 865 | 865 | 2,100 |
| 2003/03/17 | 891 | 891 | 885 | 885 | 3,400 |
| 2003/03/14 | 890 | 898 | 879 | 891 | 9,400 |
| 2003/03/13 | 868 | 878 | 868 | 878 | 4,300 |
| 2003/03/12 | 856 | 880 | 855 | 880 | 3,200 |
| 2003/03/11 | 880 | 880 | 861 | 861 | 1,900 |
| 2003/03/10 | 895 | 895 | 880 | 880 | 8,000 |
| 2003/03/07 | 890 | 895 | 882 | 895 | 2,100 |
| 2003/03/06 | 898 | 899 | 890 | 898 | 6,800 |
| 2003/03/05 | 915 | 919 | 900 | 900 | 4,000 |
| 2003/03/04 | 910 | 920 | 910 | 920 | 1,300 |
| 2003/03/03 | 910 | 925 | 910 | 925 | 5,100 |
| 2003/02/28 | 933 | 933 | 900 | 911 | 11,900 |
| 2003/02/27 | 910 | 915 | 910 | 915 | 6,900 |
| 2003/02/26 | 900 | 910 | 900 | 910 | 1,000 |
| 2003/02/25 | 900 | 920 | 900 | 910 | 6,700 |
| 2003/02/25 | 1 -> 1.10 分割 | ||||
| 2003/02/24 | 1,020 | 1,025 | 1,000 | 1,023 | 16,300 |
| 2003/02/21 | 1,022 | 1,022 | 1,010 | 1,018 | 1,500 |
| 2003/02/20 | 1,028 | 1,028 | 1,015 | 1,018 | 8,000 |
| 2003/02/19 | 1,002 | 1,010 | 998 | 1,008 | 3,200 |
| 2003/02/18 | 1,000 | 1,005 | 992 | 992 | 3,600 |
| 2003/02/17 | 1,015 | 1,015 | 988 | 990 | 17,500 |
| 2003/02/14 | 990 | 1,000 | 990 | 990 | 9,500 |
| 2003/02/13 | 999 | 999 | 990 | 990 | 7,500 |
| 2003/02/12 | 1,000 | 1,000 | 985 | 990 | 13,000 |
| 2003/02/10 | 991 | 1,000 | 987 | 990 | 14,900 |
| 2003/02/07 | 990 | 990 | 989 | 990 | 3,600 |
| 2003/02/06 | 999 | 999 | 990 | 994 | 5,800 |
| 2003/02/05 | 990 | 1,000 | 983 | 990 | 4,400 |
| 2003/02/04 | 990 | 994 | 987 | 987 | 17,000 |
| 2003/02/03 | 989 | 990 | 981 | 990 | 6,400 |
| 2003/01/31 | 981 | 997 | 981 | 990 | 11,700 |
| 2003/01/30 | 1,039 | 1,039 | 1,025 | 1,025 | 2,900 |
| 2003/01/29 | 1,005 | 1,040 | 985 | 1,040 | 6,700 |
| 2003/01/28 | 1,064 | 1,065 | 1,010 | 1,011 | 23,100 |
| 2003/01/27 | 1,039 | 1,044 | 1,020 | 1,044 | 7,000 |
| 2003/01/24 | 1,010 | 1,019 | 1,009 | 1,019 | 2,700 |
| 2003/01/23 | 999 | 1,005 | 999 | 1,000 | 13,100 |
| 2003/01/22 | 1,001 | 1,005 | 995 | 999 | 13,800 |
| 2003/01/21 | 983 | 1,000 | 983 | 995 | 20,800 |
| 2003/01/20 | 1,009 | 1,030 | 1,008 | 1,023 | 15,700 |
| 2003/01/17 | 1,030 | 1,030 | 990 | 1,010 | 30,600 |
| 2003/01/16 | 1,087 | 1,087 | 1,030 | 1,030 | 11,800 |
| 2003/01/15 | 1,078 | 1,099 | 1,060 | 1,066 | 14,600 |
| 2003/01/14 | 981 | 1,050 | 976 | 1,050 | 9,400 |
| 2003/01/10 | 984 | 984 | 983 | 984 | 6,500 |
| 2003/01/09 | 990 | 990 | 985 | 985 | 1,000 |
| 2003/01/08 | 1,000 | 1,000 | 980 | 990 | 6,100 |
| 2003/01/07 | 1,050 | 1,050 | 1,000 | 1,000 | 3,400 |
| 2003/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |