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 |
---|---|---|---|---|---|
2012/12/28 | 541 | 541 | 538 | 538 | 9,400 |
2012/12/27 | 550 | 573 | 541 | 541 | 55,200 |
2012/12/26 | 558 | 565 | 558 | 562 | 16,300 |
2012/12/25 | 553 | 557 | 553 | 557 | 6,800 |
2012/12/21 | 551 | 554 | 550 | 552 | 4,000 |
2012/12/20 | 550 | 558 | 548 | 550 | 5,100 |
2012/12/19 | 548 | 550 | 543 | 550 | 6,500 |
2012/12/18 | 551 | 555 | 546 | 546 | 9,500 |
2012/12/17 | 551 | 557 | 551 | 551 | 5,100 |
2012/12/14 | 554 | 555 | 549 | 549 | 7,500 |
2012/12/13 | 551 | 555 | 550 | 553 | 2,800 |
2012/12/12 | 549 | 550 | 549 | 550 | 2,200 |
2012/12/11 | 545 | 550 | 545 | 549 | 5,300 |
2012/12/10 | 540 | 545 | 539 | 545 | 2,600 |
2012/12/07 | 538 | 540 | 538 | 538 | 2,400 |
2012/12/06 | 540 | 540 | 538 | 540 | 2,400 |
2012/12/05 | 536 | 540 | 536 | 540 | 1,700 |
2012/12/04 | 544 | 546 | 544 | 544 | 500 |
2012/12/03 | 548 | 548 | 542 | 544 | 1,700 |
2012/11/30 | 547 | 551 | 547 | 547 | 2,800 |
2012/11/29 | 550 | 550 | 547 | 548 | 1,400 |
2012/11/28 | 550 | 550 | 548 | 550 | 7,200 |
2012/11/27 | 545 | 549 | 545 | 548 | 25,400 |
2012/11/26 | 543 | 548 | 543 | 545 | 11,700 |
2012/11/22 | 540 | 543 | 539 | 542 | 8,800 |
2012/11/21 | 538 | 539 | 535 | 538 | 4,600 |
2012/11/20 | 537 | 537 | 526 | 531 | 4,000 |
2012/11/19 | 528 | 534 | 527 | 534 | 3,400 |
2012/11/16 | 524 | 525 | 519 | 525 | 2,100 |
2012/11/15 | 512 | 517 | 512 | 517 | 1,600 |
2012/11/14 | 511 | 512 | 511 | 511 | 700 |
2012/11/13 | 517 | 520 | 511 | 511 | 3,000 |
2012/11/12 | 517 | 518 | 517 | 517 | 1,800 |
2012/11/09 | 512 | 523 | 512 | 517 | 2,000 |
2012/11/08 | 517 | 521 | 517 | 521 | 1,400 |
2012/11/07 | 516 | 516 | 515 | 516 | 600 |
2012/11/06 | 515 | 521 | 515 | 518 | 1,000 |
2012/11/05 | 522 | 522 | 512 | 522 | 2,300 |
2012/11/02 | 520 | 520 | 512 | 517 | 2,400 |
2012/11/01 | 518 | 518 | 510 | 514 | 1,500 |
2012/10/31 | 512 | 512 | 508 | 512 | 1,500 |
2012/10/30 | 521 | 523 | 502 | 502 | 6,600 |
2012/10/29 | 521 | 522 | 520 | 521 | 14,300 |
2012/10/26 | 525 | 531 | 521 | 521 | 7,500 |
2012/10/25 | 522 | 523 | 516 | 523 | 4,300 |
2012/10/24 | 515 | 523 | 512 | 523 | 5,200 |
2012/10/23 | 520 | 520 | 510 | 513 | 3,100 |
2012/10/22 | 518 | 520 | 505 | 520 | 3,400 |
2012/10/19 | 516 | 516 | 510 | 511 | 4,000 |
2012/10/18 | 510 | 526 | 510 | 514 | 2,000 |
2012/10/17 | 509 | 510 | 504 | 509 | 1,500 |
2012/10/16 | 513 | 513 | 502 | 502 | 1,800 |
2012/10/15 | 505 | 505 | 504 | 504 | 400 |
2012/10/12 | 503 | 506 | 503 | 504 | 800 |
2012/10/11 | 505 | 505 | 502 | 503 | 2,900 |
2012/10/10 | 511 | 513 | 508 | 509 | 5,400 |
2012/10/09 | 515 | 515 | 511 | 511 | 700 |
2012/10/05 | 501 | 509 | 497 | 509 | 3,300 |
2012/10/04 | 514 | 514 | 501 | 501 | 2,600 |
2012/10/03 | 502 | 505 | 501 | 505 | 2,400 |
2012/10/02 | 516 | 519 | 490 | 506 | 7,200 |
2012/10/01 | 517 | 517 | 515 | 517 | 1,000 |
2012/09/28 | 529 | 529 | 517 | 517 | 1,500 |
2012/09/27 | 529 | 531 | 523 | 523 | 16,500 |
2012/09/26 | 519 | 532 | 518 | 530 | 13,000 |
2012/09/25 | 518 | 518 | 500 | 515 | 4,300 |
2012/09/24 | 509 | 509 | 500 | 508 | 4,600 |
2012/09/21 | 510 | 510 | 503 | 504 | 4,200 |
2012/09/20 | 513 | 517 | 511 | 513 | 1,500 |
2012/09/19 | 514 | 516 | 511 | 515 | 2,200 |
2012/09/18 | 510 | 510 | 500 | 509 | 3,700 |
2012/09/14 | 511 | 513 | 500 | 500 | 9,200 |
2012/09/13 | 501 | 507 | 501 | 502 | 1,500 |
2012/09/12 | 494 | 501 | 494 | 501 | 5,800 |
2012/09/11 | 489 | 489 | 484 | 489 | 2,500 |
2012/09/10 | 480 | 481 | 479 | 481 | 1,600 |
2012/09/07 | 482 | 482 | 477 | 477 | 6,500 |
2012/09/06 | 481 | 482 | 480 | 480 | 4,900 |
2012/09/05 | 483 | 484 | 480 | 480 | 6,600 |
2012/09/04 | 500 | 500 | 488 | 488 | 5,400 |
2012/09/03 | 510 | 510 | 502 | 502 | 5,200 |
2012/08/31 | 514 | 514 | 510 | 510 | 3,700 |
2012/08/30 | 530 | 530 | 520 | 522 | 8,800 |
2012/08/29 | 530 | 537 | 524 | 530 | 84,300 |
2012/08/28 | 535 | 560 | 535 | 560 | 57,300 |
2012/08/27 | 536 | 537 | 535 | 536 | 36,400 |
2012/08/24 | 537 | 540 | 535 | 536 | 29,800 |
2012/08/23 | 536 | 537 | 535 | 536 | 14,400 |
2012/08/22 | 534 | 537 | 534 | 536 | 9,200 |
2012/08/21 | 531 | 535 | 531 | 535 | 5,500 |
2012/08/20 | 537 | 537 | 533 | 533 | 6,400 |
2012/08/17 | 538 | 539 | 536 | 539 | 3,200 |
2012/08/16 | 536 | 538 | 534 | 538 | 4,900 |
2012/08/15 | 534 | 536 | 532 | 534 | 2,300 |
2012/08/14 | 530 | 535 | 529 | 534 | 5,600 |
2012/08/13 | 530 | 531 | 529 | 530 | 4,000 |
2012/08/10 | 527 | 529 | 527 | 529 | 3,100 |
2012/08/09 | 523 | 527 | 523 | 527 | 2,300 |
2012/08/08 | 525 | 526 | 524 | 526 | 2,000 |
2012/08/07 | 521 | 525 | 521 | 523 | 3,000 |
2012/08/06 | 519 | 524 | 519 | 523 | 3,100 |
2012/08/03 | 523 | 523 | 520 | 521 | 1,500 |
2012/08/02 | 523 | 527 | 523 | 523 | 2,500 |
2012/08/01 | 526 | 526 | 522 | 522 | 900 |
2012/07/31 | 519 | 525 | 516 | 525 | 3,000 |
2012/07/30 | 517 | 521 | 516 | 521 | 3,400 |
2012/07/27 | 524 | 526 | 518 | 518 | 15,800 |
2012/07/26 | 524 | 530 | 518 | 529 | 12,400 |
2012/07/25 | 517 | 520 | 509 | 520 | 7,000 |
2012/07/24 | 507 | 513 | 507 | 509 | 3,300 |
2012/07/23 | 515 | 516 | 512 | 513 | 4,200 |
2012/07/20 | 523 | 523 | 510 | 515 | 3,500 |
2012/07/19 | 516 | 522 | 516 | 518 | 1,200 |
2012/07/18 | 524 | 524 | 515 | 516 | 4,600 |
2012/07/17 | 526 | 528 | 520 | 520 | 3,100 |
2012/07/13 | 515 | 522 | 512 | 516 | 2,700 |
2012/07/12 | 522 | 522 | 519 | 519 | 600 |
2012/07/11 | 526 | 527 | 517 | 521 | 7,000 |
2012/07/10 | 527 | 530 | 526 | 526 | 2,300 |
2012/07/09 | 513 | 530 | 513 | 525 | 4,800 |
2012/07/06 | 532 | 535 | 522 | 522 | 5,200 |
2012/07/05 | 540 | 540 | 531 | 532 | 3,200 |
2012/07/04 | 538 | 542 | 535 | 542 | 2,700 |
2012/07/03 | 532 | 540 | 531 | 537 | 8,200 |
2012/07/02 | 534 | 534 | 531 | 532 | 5,200 |
2012/06/29 | 523 | 534 | 523 | 534 | 7,300 |
2012/06/28 | 535 | 535 | 520 | 533 | 18,700 |
2012/06/27 | 528 | 535 | 528 | 535 | 25,000 |
2012/06/26 | 521 | 530 | 520 | 528 | 13,600 |
2012/06/25 | 524 | 524 | 515 | 520 | 4,800 |
2012/06/22 | 504 | 511 | 504 | 510 | 3,500 |
2012/06/21 | 495 | 504 | 495 | 504 | 1,700 |
2012/06/20 | 502 | 504 | 502 | 503 | 2,100 |
2012/06/19 | 494 | 502 | 494 | 502 | 16,400 |
2012/06/18 | 495 | 496 | 494 | 494 | 37,400 |
2012/06/15 | 496 | 498 | 492 | 494 | 3,600 |
2012/06/14 | 502 | 502 | 497 | 499 | 3,900 |
2012/06/13 | 500 | 502 | 500 | 502 | 3,800 |
2012/06/12 | 496 | 500 | 496 | 500 | 2,400 |
2012/06/11 | 495 | 499 | 495 | 496 | 3,600 |
2012/06/08 | 490 | 495 | 490 | 495 | 5,100 |
2012/06/07 | 486 | 494 | 483 | 494 | 2,700 |
2012/06/06 | 480 | 486 | 480 | 486 | 2,300 |
2012/06/05 | 481 | 481 | 480 | 481 | 900 |
2012/06/04 | 481 | 483 | 480 | 481 | 1,700 |
2012/06/01 | 485 | 485 | 481 | 481 | 1,500 |
2012/05/31 | 480 | 491 | 480 | 486 | 1,800 |
2012/05/30 | 491 | 495 | 489 | 495 | 2,600 |
2012/05/29 | 482 | 484 | 481 | 483 | 900 |
2012/05/28 | 489 | 492 | 485 | 485 | 15,200 |
2012/05/25 | 475 | 491 | 475 | 489 | 6,800 |
2012/05/24 | 473 | 476 | 473 | 474 | 3,900 |
2012/05/23 | 475 | 475 | 472 | 472 | 4,200 |
2012/05/22 | 471 | 475 | 470 | 475 | 2,200 |
2012/05/21 | 470 | 470 | 468 | 470 | 2,400 |
2012/05/18 | 473 | 473 | 468 | 470 | 4,200 |
2012/05/17 | 474 | 474 | 470 | 473 | 2,200 |
2012/05/16 | 474 | 479 | 474 | 477 | 2,300 |
2012/05/15 | 480 | 480 | 475 | 478 | 3,200 |
2012/05/14 | 483 | 484 | 476 | 480 | 4,100 |
2012/05/11 | 491 | 492 | 485 | 485 | 4,000 |
2012/05/10 | 498 | 499 | 492 | 492 | 5,500 |
2012/05/09 | 505 | 506 | 498 | 498 | 8,000 |
2012/05/08 | 508 | 508 | 505 | 505 | 3,000 |
2012/05/07 | 512 | 512 | 501 | 508 | 5,100 |
2012/05/02 | 518 | 518 | 512 | 513 | 2,100 |
2012/05/01 | 524 | 524 | 520 | 520 | 2,300 |
2012/04/27 | 525 | 527 | 521 | 524 | 20,000 |
2012/04/26 | 519 | 526 | 517 | 525 | 10,700 |
2012/04/25 | 507 | 517 | 506 | 517 | 9,000 |
2012/04/24 | 500 | 508 | 499 | 508 | 5,100 |
2012/04/23 | 505 | 506 | 501 | 502 | 5,500 |
2012/04/20 | 504 | 506 | 502 | 505 | 2,800 |
2012/04/19 | 497 | 502 | 497 | 500 | 2,700 |
2012/04/18 | 498 | 507 | 497 | 497 | 5,400 |
2012/04/17 | 494 | 498 | 493 | 495 | 2,700 |
2012/04/16 | 499 | 499 | 496 | 497 | 2,400 |
2012/04/13 | 499 | 499 | 494 | 498 | 5,100 |
2012/04/12 | 500 | 501 | 493 | 499 | 5,700 |
2012/04/11 | 497 | 514 | 495 | 506 | 19,100 |
2012/04/10 | 497 | 497 | 495 | 497 | 2,900 |
2012/04/09 | 495 | 495 | 490 | 494 | 2,200 |
2012/04/06 | 495 | 495 | 491 | 495 | 2,600 |
2012/04/05 | 490 | 497 | 490 | 497 | 2,700 |
2012/04/04 | 494 | 495 | 493 | 493 | 2,200 |
2012/04/03 | 493 | 494 | 491 | 494 | 1,700 |
2012/04/02 | 495 | 496 | 491 | 493 | 3,400 |
2012/03/30 | 493 | 495 | 488 | 489 | 2,700 |
2012/03/29 | 492 | 495 | 490 | 493 | 3,400 |
2012/03/28 | 488 | 493 | 487 | 491 | 2,600 |
2012/03/27 | 490 | 498 | 483 | 498 | 25,100 |
2012/03/26 | 494 | 498 | 490 | 490 | 22,600 |
2012/03/23 | 485 | 492 | 485 | 490 | 4,700 |
2012/03/22 | 484 | 488 | 483 | 488 | 2,800 |
2012/03/21 | 484 | 487 | 483 | 483 | 4,800 |
2012/03/19 | 488 | 488 | 485 | 485 | 1,700 |
2012/03/16 | 490 | 490 | 485 | 485 | 4,300 |
2012/03/15 | 487 | 489 | 487 | 487 | 3,500 |
2012/03/14 | 489 | 490 | 488 | 488 | 5,300 |
2012/03/13 | 492 | 493 | 490 | 490 | 4,400 |
2012/03/12 | 493 | 494 | 492 | 492 | 4,300 |
2012/03/09 | 493 | 493 | 489 | 492 | 8,300 |
2012/03/08 | 493 | 495 | 491 | 491 | 3,200 |
2012/03/07 | 486 | 493 | 486 | 493 | 3,100 |
2012/03/06 | 490 | 492 | 490 | 490 | 1,300 |
2012/03/05 | 488 | 495 | 487 | 495 | 6,300 |
2012/03/02 | 495 | 495 | 485 | 489 | 5,800 |
2012/03/01 | 494 | 495 | 490 | 492 | 7,200 |
2012/02/29 | 497 | 497 | 493 | 495 | 7,700 |
2012/02/28 | 498 | 498 | 490 | 498 | 20,000 |
2012/02/27 | 489 | 494 | 489 | 490 | 110,800 |
2012/02/24 | 499 | 500 | 489 | 489 | 101,500 |
2012/02/23 | 500 | 500 | 498 | 498 | 20,000 |
2012/02/22 | 499 | 500 | 497 | 500 | 23,000 |
2012/02/21 | 496 | 498 | 494 | 497 | 6,400 |
2012/02/20 | 493 | 496 | 492 | 496 | 6,600 |
2012/02/17 | 498 | 498 | 492 | 493 | 6,700 |
2012/02/16 | 491 | 497 | 491 | 495 | 5,200 |
2012/02/15 | 490 | 493 | 489 | 493 | 8,700 |
2012/02/14 | 498 | 498 | 485 | 489 | 57,600 |
2012/02/13 | 496 | 498 | 495 | 498 | 4,100 |
2012/02/10 | 496 | 497 | 495 | 496 | 2,100 |
2012/02/09 | 493 | 496 | 490 | 495 | 3,400 |
2012/02/08 | 490 | 494 | 490 | 494 | 2,400 |
2012/02/07 | 495 | 497 | 490 | 490 | 7,200 |
2012/02/06 | 496 | 498 | 496 | 497 | 7,800 |
2012/02/03 | 498 | 498 | 496 | 496 | 1,300 |
2012/02/02 | 498 | 499 | 497 | 498 | 2,200 |
2012/02/01 | 499 | 499 | 498 | 499 | 6,800 |
2012/01/31 | 496 | 499 | 496 | 499 | 1,900 |
2012/01/30 | 500 | 500 | 496 | 496 | 5,700 |
2012/01/27 | 491 | 493 | 491 | 492 | 16,300 |
2012/01/26 | 484 | 491 | 484 | 491 | 11,600 |
2012/01/25 | 481 | 482 | 481 | 482 | 3,700 |
2012/01/24 | 480 | 481 | 479 | 480 | 1,600 |
2012/01/23 | 477 | 479 | 477 | 478 | 1,500 |
2012/01/20 | 480 | 480 | 476 | 478 | 4,600 |
2012/01/19 | 480 | 481 | 475 | 481 | 3,100 |
2012/01/18 | 479 | 482 | 478 | 482 | 1,800 |
2012/01/17 | 473 | 480 | 473 | 478 | 5,100 |
2012/01/16 | 474 | 474 | 471 | 472 | 1,500 |
2012/01/13 | 467 | 471 | 467 | 471 | 2,900 |
2012/01/12 | 470 | 470 | 466 | 467 | 1,400 |
2012/01/11 | 472 | 473 | 471 | 472 | 7,100 |
2012/01/10 | 470 | 473 | 470 | 471 | 2,600 |
2012/01/06 | 472 | 472 | 468 | 470 | 2,300 |
2012/01/05 | 466 | 472 | 465 | 472 | 7,700 |
2012/01/04 | 461 | 472 | 461 | 472 | 3,300 |