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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,020 | 1,035 | 1,020 | 1,022 | 7,400 |
| 2006/12/28 | 1,022 | 1,028 | 1,007 | 1,028 | 27,200 |
| 2006/12/27 | 971 | 1,002 | 971 | 1,002 | 9,400 |
| 2006/12/26 | 980 | 980 | 964 | 965 | 17,400 |
| 2006/12/25 | 987 | 987 | 972 | 980 | 17,800 |
| 2006/12/22 | 998 | 1,000 | 987 | 987 | 16,000 |
| 2006/12/21 | 1,006 | 1,019 | 990 | 990 | 19,300 |
| 2006/12/20 | 991 | 1,003 | 990 | 1,002 | 7,500 |
| 2006/12/19 | 1,005 | 1,006 | 989 | 989 | 13,600 |
| 2006/12/18 | 1,001 | 1,040 | 1,000 | 1,010 | 19,800 |
| 2006/12/15 | 1,016 | 1,016 | 1,003 | 1,015 | 5,700 |
| 2006/12/14 | 1,011 | 1,019 | 1,003 | 1,015 | 4,900 |
| 2006/12/13 | 1,020 | 1,020 | 1,011 | 1,015 | 4,900 |
| 2006/12/12 | 1,019 | 1,019 | 1,006 | 1,018 | 6,100 |
| 2006/12/11 | 1,015 | 1,018 | 1,010 | 1,015 | 17,900 |
| 2006/12/08 | 1,012 | 1,020 | 1,010 | 1,014 | 15,900 |
| 2006/12/07 | 1,037 | 1,040 | 1,030 | 1,031 | 5,200 |
| 2006/12/06 | 1,023 | 1,036 | 1,014 | 1,030 | 7,800 |
| 2006/12/05 | 1,029 | 1,043 | 1,020 | 1,031 | 12,800 |
| 2006/12/04 | 1,055 | 1,055 | 1,046 | 1,049 | 4,900 |
| 2006/12/01 | 1,055 | 1,064 | 1,044 | 1,056 | 8,900 |
| 2006/11/30 | 1,070 | 1,091 | 1,041 | 1,054 | 14,500 |
| 2006/11/29 | 1,030 | 1,045 | 1,025 | 1,038 | 11,000 |
| 2006/11/28 | 1,002 | 1,009 | 1,002 | 1,005 | 30,400 |
| 2006/11/27 | 973 | 985 | 968 | 983 | 7,600 |
| 2006/11/24 | 997 | 998 | 961 | 961 | 7,500 |
| 2006/11/22 | 966 | 977 | 961 | 977 | 6,600 |
| 2006/11/21 | 967 | 970 | 965 | 967 | 6,400 |
| 2006/11/20 | 979 | 982 | 965 | 965 | 6,400 |
| 2006/11/17 | 970 | 982 | 970 | 970 | 5,000 |
| 2006/11/16 | 967 | 990 | 965 | 971 | 6,500 |
| 2006/11/15 | 977 | 980 | 965 | 965 | 13,000 |
| 2006/11/14 | 976 | 989 | 964 | 986 | 6,600 |
| 2006/11/13 | 974 | 975 | 955 | 969 | 11,600 |
| 2006/11/10 | 992 | 1,004 | 970 | 973 | 18,100 |
| 2006/11/09 | 1,000 | 1,000 | 990 | 992 | 7,400 |
| 2006/11/08 | 1,010 | 1,010 | 992 | 999 | 13,000 |
| 2006/11/07 | 1,017 | 1,019 | 1,010 | 1,011 | 9,000 |
| 2006/11/06 | 1,026 | 1,026 | 1,015 | 1,019 | 6,900 |
| 2006/11/02 | 1,040 | 1,040 | 1,021 | 1,034 | 7,800 |
| 2006/11/01 | 1,052 | 1,052 | 1,030 | 1,040 | 7,300 |
| 2006/10/31 | 1,064 | 1,068 | 1,050 | 1,050 | 12,600 |
| 2006/10/30 | 1,066 | 1,067 | 1,033 | 1,049 | 24,500 |
| 2006/10/27 | 1,050 | 1,058 | 1,047 | 1,058 | 22,200 |
| 2006/10/26 | 1,055 | 1,055 | 1,042 | 1,047 | 5,700 |
| 2006/10/25 | 1,070 | 1,070 | 1,051 | 1,052 | 8,500 |
| 2006/10/24 | 1,065 | 1,069 | 1,052 | 1,055 | 9,400 |
| 2006/10/23 | 1,065 | 1,065 | 1,040 | 1,054 | 5,400 |
| 2006/10/20 | 1,078 | 1,078 | 1,066 | 1,070 | 2,600 |
| 2006/10/19 | 1,080 | 1,080 | 1,062 | 1,071 | 3,200 |
| 2006/10/18 | 1,077 | 1,078 | 1,059 | 1,069 | 3,100 |
| 2006/10/17 | 1,100 | 1,100 | 1,030 | 1,066 | 8,600 |
| 2006/10/16 | 1,080 | 1,090 | 1,078 | 1,089 | 9,000 |
| 2006/10/13 | 1,085 | 1,085 | 1,071 | 1,073 | 2,700 |
| 2006/10/12 | 1,081 | 1,090 | 1,065 | 1,070 | 6,800 |
| 2006/10/11 | 1,097 | 1,097 | 1,084 | 1,088 | 9,400 |
| 2006/10/10 | 1,109 | 1,115 | 1,083 | 1,090 | 9,900 |
| 2006/10/06 | 1,116 | 1,116 | 1,102 | 1,109 | 5,500 |
| 2006/10/05 | 1,101 | 1,135 | 1,100 | 1,116 | 20,300 |
| 2006/10/04 | 1,108 | 1,110 | 1,096 | 1,100 | 7,700 |
| 2006/10/03 | 1,120 | 1,120 | 1,080 | 1,092 | 23,600 |
| 2006/10/02 | 1,110 | 1,140 | 1,110 | 1,137 | 6,000 |
| 2006/09/29 | 1,125 | 1,157 | 1,121 | 1,130 | 5,400 |
| 2006/09/28 | 1,150 | 1,150 | 1,117 | 1,118 | 5,000 |
| 2006/09/27 | 1,124 | 1,137 | 1,120 | 1,137 | 19,700 |
| 2006/09/26 | 1,120 | 1,140 | 1,119 | 1,120 | 5,600 |
| 2006/09/25 | 1,127 | 1,139 | 1,120 | 1,139 | 1,800 |
| 2006/09/22 | 1,154 | 1,154 | 1,099 | 1,127 | 8,100 |
| 2006/09/21 | 1,144 | 1,159 | 1,123 | 1,153 | 4,800 |
| 2006/09/20 | 1,140 | 1,140 | 1,119 | 1,125 | 6,500 |
| 2006/09/19 | 1,170 | 1,170 | 1,130 | 1,141 | 3,400 |
| 2006/09/15 | 1,142 | 1,150 | 1,141 | 1,150 | 4,000 |
| 2006/09/14 | 1,128 | 1,164 | 1,128 | 1,141 | 6,400 |
| 2006/09/13 | 1,156 | 1,156 | 1,100 | 1,129 | 10,600 |
| 2006/09/12 | 1,175 | 1,175 | 1,158 | 1,164 | 2,800 |
| 2006/09/11 | 1,180 | 1,183 | 1,175 | 1,175 | 11,700 |
| 2006/09/08 | 1,170 | 1,182 | 1,170 | 1,179 | 13,100 |
| 2006/09/07 | 1,175 | 1,180 | 1,166 | 1,174 | 7,000 |
| 2006/09/06 | 1,165 | 1,173 | 1,161 | 1,173 | 7,400 |
| 2006/09/05 | 1,170 | 1,174 | 1,160 | 1,174 | 5,200 |
| 2006/09/04 | 1,154 | 1,170 | 1,153 | 1,170 | 12,200 |
| 2006/09/01 | 1,175 | 1,176 | 1,165 | 1,171 | 7,600 |
| 2006/08/31 | 1,180 | 1,180 | 1,170 | 1,176 | 4,000 |
| 2006/08/30 | 1,156 | 1,179 | 1,156 | 1,178 | 10,300 |
| 2006/08/29 | 1,171 | 1,178 | 1,163 | 1,175 | 8,900 |
| 2006/08/28 | 1,193 | 1,193 | 1,161 | 1,172 | 28,700 |
| 2006/08/25 | 1,185 | 1,199 | 1,182 | 1,197 | 45,200 |
| 2006/08/24 | 1,198 | 1,199 | 1,189 | 1,190 | 15,200 |
| 2006/08/23 | 1,198 | 1,202 | 1,195 | 1,198 | 9,700 |
| 2006/08/22 | 1,202 | 1,203 | 1,195 | 1,198 | 10,500 |
| 2006/08/21 | 1,206 | 1,206 | 1,199 | 1,199 | 2,900 |
| 2006/08/18 | 1,199 | 1,199 | 1,192 | 1,198 | 6,200 |
| 2006/08/17 | 1,208 | 1,210 | 1,196 | 1,199 | 13,800 |
| 2006/08/16 | 1,217 | 1,217 | 1,200 | 1,210 | 15,200 |
| 2006/08/15 | 1,195 | 1,201 | 1,195 | 1,199 | 12,200 |
| 2006/08/14 | 1,188 | 1,194 | 1,187 | 1,194 | 4,200 |
| 2006/08/11 | 1,178 | 1,187 | 1,178 | 1,185 | 2,400 |
| 2006/08/10 | 1,188 | 1,188 | 1,175 | 1,182 | 6,900 |
| 2006/08/09 | 1,188 | 1,188 | 1,174 | 1,188 | 5,100 |
| 2006/08/08 | 1,164 | 1,180 | 1,164 | 1,180 | 4,600 |
| 2006/08/07 | 1,180 | 1,180 | 1,166 | 1,167 | 6,600 |
| 2006/08/04 | 1,176 | 1,185 | 1,173 | 1,180 | 7,700 |
| 2006/08/03 | 1,178 | 1,180 | 1,171 | 1,175 | 4,800 |
| 2006/08/02 | 1,167 | 1,175 | 1,155 | 1,170 | 9,200 |
| 2006/08/01 | 1,173 | 1,174 | 1,163 | 1,167 | 5,600 |
| 2006/07/31 | 1,166 | 1,169 | 1,159 | 1,163 | 6,600 |
| 2006/07/28 | 1,154 | 1,157 | 1,121 | 1,156 | 23,600 |
| 2006/07/27 | 1,118 | 1,132 | 1,117 | 1,132 | 5,900 |
| 2006/07/26 | 1,125 | 1,149 | 1,106 | 1,117 | 10,100 |
| 2006/07/25 | 1,127 | 1,140 | 1,127 | 1,135 | 4,100 |
| 2006/07/24 | 1,133 | 1,139 | 1,130 | 1,138 | 3,200 |
| 2006/07/21 | 1,140 | 1,145 | 1,132 | 1,133 | 6,200 |
| 2006/07/20 | 1,149 | 1,153 | 1,134 | 1,140 | 11,100 |
| 2006/07/19 | 1,150 | 1,155 | 1,137 | 1,144 | 7,200 |
| 2006/07/18 | 1,179 | 1,183 | 1,152 | 1,160 | 11,800 |
| 2006/07/14 | 1,181 | 1,186 | 1,171 | 1,179 | 3,600 |
| 2006/07/13 | 1,180 | 1,189 | 1,177 | 1,189 | 9,700 |
| 2006/07/12 | 1,198 | 1,200 | 1,190 | 1,196 | 10,300 |
| 2006/07/11 | 1,210 | 1,212 | 1,200 | 1,209 | 17,100 |
| 2006/07/10 | 1,220 | 1,229 | 1,206 | 1,227 | 10,900 |
| 2006/07/07 | 1,240 | 1,240 | 1,215 | 1,215 | 7,200 |
| 2006/07/06 | 1,230 | 1,252 | 1,230 | 1,239 | 6,500 |
| 2006/07/05 | 1,251 | 1,252 | 1,235 | 1,242 | 12,700 |
| 2006/07/04 | 1,240 | 1,250 | 1,238 | 1,247 | 17,300 |
| 2006/07/03 | 1,237 | 1,240 | 1,228 | 1,240 | 11,700 |
| 2006/06/30 | 1,205 | 1,229 | 1,202 | 1,225 | 14,200 |
| 2006/06/29 | 1,250 | 1,251 | 1,212 | 1,215 | 14,500 |
| 2006/06/28 | 1,271 | 1,271 | 1,247 | 1,249 | 28,500 |
| 2006/06/27 | 1,234 | 1,249 | 1,231 | 1,247 | 14,400 |
| 2006/06/26 | 1,205 | 1,227 | 1,200 | 1,222 | 17,300 |
| 2006/06/23 | 1,207 | 1,207 | 1,191 | 1,203 | 13,000 |
| 2006/06/22 | 1,201 | 1,221 | 1,180 | 1,207 | 18,500 |
| 2006/06/21 | 1,212 | 1,227 | 1,203 | 1,207 | 17,400 |
| 2006/06/20 | 1,233 | 1,233 | 1,193 | 1,212 | 11,500 |
| 2006/06/19 | 1,176 | 1,237 | 1,171 | 1,193 | 17,600 |
| 2006/06/16 | 1,161 | 1,175 | 1,152 | 1,170 | 16,700 |
| 2006/06/15 | 1,140 | 1,148 | 1,120 | 1,139 | 4,300 |
| 2006/06/14 | 1,106 | 1,130 | 1,101 | 1,116 | 11,900 |
| 2006/06/13 | 1,120 | 1,120 | 1,106 | 1,106 | 22,900 |
| 2006/06/12 | 1,145 | 1,145 | 1,112 | 1,122 | 31,800 |
| 2006/06/09 | 1,171 | 1,171 | 1,080 | 1,146 | 24,800 |
| 2006/06/08 | 1,200 | 1,200 | 1,171 | 1,172 | 21,200 |
| 2006/06/07 | 1,218 | 1,220 | 1,206 | 1,211 | 15,900 |
| 2006/06/06 | 1,226 | 1,232 | 1,214 | 1,214 | 17,000 |
| 2006/06/05 | 1,249 | 1,249 | 1,220 | 1,226 | 10,500 |
| 2006/06/02 | 1,244 | 1,244 | 1,218 | 1,229 | 14,600 |
| 2006/06/01 | 1,219 | 1,277 | 1,218 | 1,249 | 19,400 |
| 2006/05/31 | 1,227 | 1,236 | 1,215 | 1,221 | 26,600 |
| 2006/05/30 | 1,235 | 1,250 | 1,220 | 1,243 | 33,700 |
| 2006/05/29 | 1,285 | 1,293 | 1,240 | 1,270 | 50,400 |
| 2006/05/26 | 1,290 | 1,291 | 1,275 | 1,285 | 8,300 |
| 2006/05/25 | 1,296 | 1,296 | 1,268 | 1,291 | 36,400 |
| 2006/05/24 | 1,280 | 1,296 | 1,278 | 1,296 | 59,900 |
| 2006/05/23 | 1,286 | 1,290 | 1,268 | 1,270 | 20,700 |
| 2006/05/22 | 1,314 | 1,319 | 1,295 | 1,295 | 13,500 |
| 2006/05/19 | 1,306 | 1,315 | 1,295 | 1,314 | 24,000 |
| 2006/05/18 | 1,289 | 1,324 | 1,270 | 1,311 | 42,500 |
| 2006/05/17 | 1,293 | 1,293 | 1,280 | 1,287 | 259,900 |
| 2006/05/16 | 1,305 | 1,318 | 1,292 | 1,299 | 115,700 |
| 2006/05/15 | 1,379 | 1,379 | 1,320 | 1,325 | 51,400 |
| 2006/05/12 | 1,400 | 1,400 | 1,380 | 1,388 | 19,600 |
| 2006/05/11 | 1,425 | 1,426 | 1,400 | 1,409 | 18,200 |
| 2006/05/10 | 1,442 | 1,442 | 1,424 | 1,427 | 38,000 |
| 2006/05/09 | 1,443 | 1,460 | 1,430 | 1,442 | 41,700 |
| 2006/05/08 | 1,521 | 1,523 | 1,510 | 1,513 | 6,300 |
| 2006/05/02 | 1,533 | 1,534 | 1,511 | 1,521 | 2,600 |
| 2006/05/01 | 1,531 | 1,531 | 1,520 | 1,520 | 900 |
| 2006/04/28 | 1,564 | 1,564 | 1,500 | 1,530 | 16,000 |
| 2006/04/27 | 1,525 | 1,535 | 1,525 | 1,534 | 6,400 |
| 2006/04/26 | 1,535 | 1,535 | 1,500 | 1,524 | 9,800 |
| 2006/04/25 | 1,517 | 1,528 | 1,506 | 1,528 | 1,500 |
| 2006/04/24 | 1,533 | 1,548 | 1,518 | 1,521 | 2,800 |
| 2006/04/21 | 1,520 | 1,545 | 1,520 | 1,542 | 6,700 |
| 2006/04/20 | 1,520 | 1,542 | 1,517 | 1,541 | 2,900 |
| 2006/04/19 | 1,533 | 1,533 | 1,520 | 1,520 | 1,700 |
| 2006/04/18 | 1,537 | 1,539 | 1,521 | 1,524 | 5,000 |
| 2006/04/17 | 1,517 | 1,528 | 1,516 | 1,528 | 3,300 |
| 2006/04/14 | 1,538 | 1,538 | 1,515 | 1,516 | 5,300 |
| 2006/04/13 | 1,525 | 1,541 | 1,521 | 1,526 | 6,800 |
| 2006/04/12 | 1,551 | 1,552 | 1,526 | 1,527 | 8,700 |
| 2006/04/11 | 1,565 | 1,569 | 1,550 | 1,555 | 12,400 |
| 2006/04/10 | 1,573 | 1,576 | 1,560 | 1,574 | 12,700 |
| 2006/04/07 | 1,570 | 1,576 | 1,559 | 1,573 | 5,200 |
| 2006/04/06 | 1,546 | 1,575 | 1,546 | 1,574 | 3,000 |
| 2006/04/05 | 1,590 | 1,612 | 1,575 | 1,576 | 10,000 |
| 2006/04/04 | 1,573 | 1,590 | 1,573 | 1,588 | 2,800 |
| 2006/04/03 | 1,574 | 1,589 | 1,566 | 1,573 | 5,000 |
| 2006/03/31 | 1,582 | 1,582 | 1,570 | 1,570 | 1,600 |
| 2006/03/30 | 1,593 | 1,593 | 1,578 | 1,581 | 1,500 |
| 2006/03/29 | 1,603 | 1,605 | 1,593 | 1,593 | 2,300 |
| 2006/03/28 | 1,602 | 1,614 | 1,584 | 1,596 | 14,000 |
| 2006/03/27 | 1,566 | 1,576 | 1,566 | 1,571 | 3,600 |
| 2006/03/24 | 1,556 | 1,564 | 1,556 | 1,562 | 1,800 |
| 2006/03/23 | 1,561 | 1,568 | 1,556 | 1,562 | 5,700 |
| 2006/03/22 | 1,554 | 1,583 | 1,554 | 1,578 | 3,900 |
| 2006/03/20 | 1,550 | 1,585 | 1,550 | 1,584 | 4,800 |
| 2006/03/17 | 1,538 | 1,566 | 1,538 | 1,550 | 2,800 |
| 2006/03/16 | 1,590 | 1,590 | 1,520 | 1,535 | 3,100 |
| 2006/03/15 | 1,578 | 1,596 | 1,577 | 1,577 | 3,400 |
| 2006/03/14 | 1,599 | 1,599 | 1,561 | 1,577 | 3,300 |
| 2006/03/13 | 1,570 | 1,605 | 1,563 | 1,605 | 4,700 |
| 2006/03/10 | 1,560 | 1,574 | 1,557 | 1,563 | 13,200 |
| 2006/03/09 | 1,537 | 1,564 | 1,537 | 1,560 | 4,100 |
| 2006/03/08 | 1,542 | 1,542 | 1,515 | 1,535 | 7,400 |
| 2006/03/07 | 1,550 | 1,569 | 1,543 | 1,549 | 7,900 |
| 2006/03/06 | 1,555 | 1,561 | 1,504 | 1,551 | 9,000 |
| 2006/03/03 | 1,550 | 1,559 | 1,530 | 1,558 | 7,800 |
| 2006/03/02 | 1,556 | 1,578 | 1,548 | 1,556 | 3,900 |
| 2006/03/01 | 1,576 | 1,576 | 1,553 | 1,560 | 4,200 |
| 2006/02/28 | 1,585 | 1,585 | 1,565 | 1,575 | 11,400 |
| 2006/02/27 | 1,607 | 1,609 | 1,598 | 1,598 | 27,300 |
| 2006/02/24 | 1,602 | 1,610 | 1,585 | 1,603 | 9,500 |
| 2006/02/23 | 1,605 | 1,615 | 1,585 | 1,605 | 19,100 |
| 2006/02/22 | 1,603 | 1,620 | 1,599 | 1,603 | 33,700 |
| 2006/02/21 | 1,602 | 1,614 | 1,590 | 1,603 | 8,600 |
| 2006/02/20 | 1,599 | 1,618 | 1,588 | 1,601 | 15,300 |
| 2006/02/17 | 1,608 | 1,608 | 1,563 | 1,588 | 11,900 |
| 2006/02/16 | 1,610 | 1,610 | 1,601 | 1,608 | 7,000 |
| 2006/02/15 | 1,600 | 1,610 | 1,600 | 1,603 | 6,300 |
| 2006/02/14 | 1,599 | 1,600 | 1,580 | 1,600 | 5,700 |
| 2006/02/13 | 1,630 | 1,630 | 1,595 | 1,600 | 12,000 |
| 2006/02/10 | 1,645 | 1,645 | 1,603 | 1,631 | 8,200 |
| 2006/02/09 | 1,650 | 1,650 | 1,600 | 1,645 | 16,100 |
| 2006/02/08 | 1,678 | 1,678 | 1,650 | 1,650 | 9,400 |
| 2006/02/07 | 1,680 | 1,680 | 1,661 | 1,667 | 5,300 |
| 2006/02/06 | 1,679 | 1,679 | 1,661 | 1,679 | 4,300 |
| 2006/02/03 | 1,681 | 1,681 | 1,660 | 1,677 | 13,700 |
| 2006/02/02 | 1,679 | 1,680 | 1,674 | 1,680 | 13,100 |
| 2006/02/01 | 1,672 | 1,678 | 1,665 | 1,669 | 7,900 |
| 2006/01/31 | 1,661 | 1,672 | 1,660 | 1,672 | 8,900 |
| 2006/01/30 | 1,669 | 1,669 | 1,654 | 1,660 | 10,100 |
| 2006/01/27 | 1,658 | 1,659 | 1,642 | 1,652 | 33,300 |
| 2006/01/26 | 1,650 | 1,657 | 1,645 | 1,650 | 17,300 |
| 2006/01/25 | 1,620 | 1,643 | 1,607 | 1,640 | 9,200 |
| 2006/01/24 | 1,600 | 1,633 | 1,600 | 1,627 | 6,800 |
| 2006/01/23 | 1,606 | 1,618 | 1,600 | 1,600 | 10,300 |
| 2006/01/20 | 1,639 | 1,639 | 1,600 | 1,605 | 13,900 |
| 2006/01/19 | 1,545 | 1,642 | 1,545 | 1,601 | 15,800 |
| 2006/01/18 | 1,630 | 1,633 | 1,562 | 1,575 | 15,200 |
| 2006/01/17 | 1,655 | 1,655 | 1,641 | 1,641 | 10,600 |
| 2006/01/16 | 1,640 | 1,649 | 1,640 | 1,646 | 5,300 |
| 2006/01/13 | 1,647 | 1,651 | 1,640 | 1,640 | 9,200 |
| 2006/01/12 | 1,634 | 1,647 | 1,630 | 1,646 | 6,700 |
| 2006/01/11 | 1,643 | 1,645 | 1,630 | 1,634 | 17,400 |
| 2006/01/10 | 1,656 | 1,656 | 1,642 | 1,642 | 15,600 |
| 2006/01/06 | 1,643 | 1,654 | 1,639 | 1,644 | 14,100 |
| 2006/01/05 | 1,636 | 1,648 | 1,630 | 1,635 | 15,900 |
| 2006/01/04 | 1,620 | 1,632 | 1,617 | 1,621 | 6,800 |