ピーエイ(4766)の株価時系列情報
ピーエイ(4766)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 |
|---|---|---|---|---|---|
| 2000/12/25 | 780 | 800 | 780 | 800 | 2,000 |
| 2000/12/20 | 870 | 870 | 770 | 770 | 21,000 |
| 2000/12/18 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/12/15 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/12/14 | 900 | 900 | 880 | 880 | 2,000 |
| 2000/12/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/12/12 | 900 | 900 | 900 | 900 | 5,000 |
| 2000/12/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/12/08 | 900 | 900 | 890 | 900 | 5,000 |
| 2000/12/06 | 900 | 900 | 900 | 900 | 4,000 |
| 2000/12/05 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/12/04 | 900 | 900 | 900 | 900 | 9,000 |
| 2000/12/01 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/11/30 | 900 | 900 | 890 | 900 | 9,000 |
| 2000/11/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/11/28 | 900 | 900 | 900 | 900 | 7,000 |
| 2000/11/27 | 900 | 900 | 900 | 900 | 4,000 |
| 2000/11/24 | 900 | 900 | 890 | 900 | 13,000 |
| 2000/11/22 | 900 | 900 | 900 | 900 | 10,000 |
| 2000/11/21 | 900 | 900 | 900 | 900 | 4,000 |
| 2000/11/20 | 929 | 929 | 890 | 900 | 11,000 |
| 2000/11/17 | 930 | 930 | 930 | 930 | 4,000 |
| 2000/11/16 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/11/15 | 930 | 930 | 930 | 930 | 12,000 |
| 2000/11/14 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/11/13 | 940 | 940 | 920 | 920 | 8,000 |
| 2000/11/10 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/11/09 | 942 | 942 | 940 | 940 | 2,000 |
| 2000/11/08 | 940 | 940 | 940 | 940 | 2,000 |
| 2000/11/07 | 940 | 940 | 940 | 940 | 4,000 |
| 2000/11/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/11/02 | 940 | 940 | 940 | 940 | 7,000 |
| 2000/11/01 | 990 | 990 | 950 | 950 | 5,000 |
| 2000/10/31 | 960 | 960 | 960 | 960 | 3,000 |
| 2000/10/30 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/10/27 | 970 | 970 | 950 | 950 | 12,000 |
| 2000/10/26 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/10/25 | 1,020 | 1,020 | 1,001 | 1,001 | 2,000 |
| 2000/10/24 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 |
| 2000/10/23 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 2000/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/10/19 | 1,100 | 1,100 | 950 | 969 | 11,000 |
| 2000/10/18 | 1,120 | 1,120 | 1,050 | 1,100 | 7,000 |
| 2000/10/17 | 1,120 | 1,120 | 1,119 | 1,120 | 5,000 |
| 2000/10/16 | 1,050 | 1,120 | 1,050 | 1,120 | 5,000 |
| 2000/10/13 | 930 | 1,050 | 930 | 1,050 | 5,000 |
| 2000/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2000/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/10/10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2000/10/06 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 |
| 2000/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 2000/10/04 | 1,050 | 1,101 | 1,050 | 1,100 | 10,000 |
| 2000/10/02 | 990 | 991 | 990 | 991 | 2,000 |
| 2000/09/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/09/28 | 979 | 979 | 979 | 979 | 1,000 |
| 2000/09/27 | 969 | 969 | 969 | 969 | 4,000 |
| 2000/09/26 | 980 | 980 | 969 | 969 | 6,000 |
| 2000/09/25 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 2000/09/22 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 |
| 2000/09/21 | 1,000 | 1,020 | 980 | 1,020 | 5,000 |
| 2000/09/20 | 1,000 | 1,010 | 991 | 992 | 6,000 |
| 2000/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/18 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 |
| 2000/09/14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2000/09/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/09/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/09/06 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2000/09/05 | 1,270 | 1,270 | 1,100 | 1,100 | 8,000 |
| 2000/09/04 | 1,272 | 1,272 | 1,250 | 1,250 | 3,000 |
| 2000/09/01 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2000/08/30 | 1,270 | 1,271 | 1,250 | 1,271 | 11,000 |
| 2000/08/29 | 1,320 | 1,320 | 1,271 | 1,271 | 5,000 |
| 2000/08/28 | 1,260 | 1,340 | 1,260 | 1,340 | 15,000 |
| 2000/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2000/08/24 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
| 2000/08/23 | 1,261 | 1,280 | 1,261 | 1,280 | 3,000 |
| 2000/08/22 | 1,300 | 1,300 | 1,261 | 1,261 | 9,000 |
| 2000/08/21 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 |
| 2000/08/18 | 1,330 | 1,330 | 1,301 | 1,330 | 21,000 |
| 2000/08/17 | 1,325 | 1,350 | 1,325 | 1,330 | 18,000 |
| 2000/08/16 | 1,360 | 1,370 | 1,339 | 1,345 | 16,000 |
| 2000/08/15 | 1,400 | 1,400 | 1,350 | 1,360 | 55,000 |
| 2000/08/14 | 1,310 | 1,350 | 1,250 | 1,350 | 20,000 |
| 2000/08/11 | 1,260 | 1,300 | 1,240 | 1,300 | 15,000 |
| 2000/08/10 | 1,294 | 1,380 | 1,294 | 1,340 | 92,000 |
| 2000/08/09 | 1,250 | 1,280 | 1,190 | 1,280 | 42,000 |
| 2000/08/08 | 1,001 | 1,080 | 1,001 | 1,080 | 18,000 |
| 2000/08/07 | 980 | 980 | 980 | 980 | 6,000 |
| 2000/08/04 | 1,000 | 1,000 | 970 | 980 | 10,000 |
| 2000/08/03 | 1,000 | 1,030 | 1,000 | 1,000 | 17,000 |
| 2000/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/08/01 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 |
| 2000/07/31 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 2000/07/28 | 1,001 | 1,010 | 960 | 1,010 | 21,000 |
| 2000/07/27 | 1,080 | 1,080 | 1,000 | 1,001 | 7,000 |
| 2000/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/07/25 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 |
| 2000/07/24 | 1,130 | 1,130 | 1,100 | 1,130 | 43,000 |
| 2000/07/21 | 1,126 | 1,130 | 1,125 | 1,130 | 5,000 |
| 2000/07/19 | 1,101 | 1,110 | 1,101 | 1,110 | 4,000 |
| 2000/07/18 | 1,210 | 1,240 | 1,201 | 1,201 | 10,000 |
| 2000/07/17 | 1,200 | 1,200 | 1,150 | 1,200 | 26,000 |
| 2000/07/14 | 1,200 | 1,201 | 1,200 | 1,200 | 24,000 |
| 2000/07/13 | 1,290 | 1,290 | 1,200 | 1,200 | 8,000 |
| 2000/07/12 | 1,300 | 1,300 | 1,250 | 1,290 | 23,000 |
| 2000/07/11 | 1,330 | 1,350 | 1,200 | 1,200 | 37,000 |
| 2000/07/10 | 1,420 | 1,420 | 1,330 | 1,340 | 54,000 |
| 2000/07/07 | 1,461 | 1,490 | 1,350 | 1,420 | 189,000 |
| 2000/07/06 | 1,365 | 1,451 | 1,210 | 1,450 | 929,000 |