ぴあ(4337)の株価時系列情報
ぴあ(4337)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 940 | 941 | 937 | 941 | 4,400 |
| 2008/12/29 | 932 | 940 | 931 | 939 | 4,500 |
| 2008/12/26 | 935 | 937 | 932 | 932 | 4,900 |
| 2008/12/25 | 950 | 950 | 936 | 936 | 2,900 |
| 2008/12/24 | 940 | 943 | 933 | 940 | 7,800 |
| 2008/12/22 | 936 | 944 | 936 | 944 | 5,800 |
| 2008/12/19 | 933 | 948 | 933 | 935 | 4,500 |
| 2008/12/18 | 949 | 949 | 930 | 930 | 10,400 |
| 2008/12/17 | 951 | 955 | 941 | 943 | 6,900 |
| 2008/12/16 | 950 | 960 | 939 | 945 | 19,000 |
| 2008/12/15 | 1,001 | 1,010 | 928 | 949 | 56,800 |
| 2008/12/12 | 1,070 | 1,080 | 1,020 | 1,041 | 8,000 |
| 2008/12/11 | 1,005 | 1,059 | 1,005 | 1,052 | 6,800 |
| 2008/12/10 | 999 | 1,027 | 994 | 1,005 | 9,200 |
| 2008/12/09 | 961 | 970 | 961 | 970 | 2,100 |
| 2008/12/08 | 942 | 960 | 940 | 960 | 4,400 |
| 2008/12/05 | 953 | 959 | 948 | 948 | 3,400 |
| 2008/12/04 | 959 | 959 | 940 | 950 | 3,700 |
| 2008/12/03 | 942 | 942 | 935 | 942 | 3,500 |
| 2008/12/02 | 942 | 942 | 930 | 932 | 4,600 |
| 2008/12/01 | 971 | 971 | 948 | 951 | 3,300 |
| 2008/11/28 | 965 | 965 | 940 | 961 | 3,300 |
| 2008/11/27 | 970 | 970 | 950 | 965 | 1,900 |
| 2008/11/26 | 942 | 955 | 940 | 955 | 2,800 |
| 2008/11/25 | 950 | 960 | 916 | 926 | 5,000 |
| 2008/11/21 | 920 | 920 | 886 | 900 | 15,100 |
| 2008/11/20 | 983 | 983 | 933 | 938 | 9,100 |
| 2008/11/19 | 1,020 | 1,020 | 986 | 1,003 | 4,200 |
| 2008/11/18 | 1,020 | 1,025 | 989 | 1,006 | 12,300 |
| 2008/11/17 | 1,024 | 1,039 | 1,002 | 1,020 | 3,900 |
| 2008/11/14 | 1,064 | 1,064 | 1,013 | 1,044 | 5,600 |
| 2008/11/13 | 1,015 | 1,049 | 994 | 1,044 | 6,500 |
| 2008/11/12 | 1,049 | 1,049 | 1,001 | 1,024 | 3,900 |
| 2008/11/11 | 1,089 | 1,090 | 1,053 | 1,063 | 4,600 |
| 2008/11/10 | 1,089 | 1,090 | 1,070 | 1,090 | 3,100 |
| 2008/11/07 | 1,103 | 1,103 | 1,060 | 1,086 | 4,100 |
| 2008/11/06 | 1,097 | 1,116 | 1,064 | 1,102 | 7,200 |
| 2008/11/05 | 1,040 | 1,098 | 1,039 | 1,098 | 9,700 |
| 2008/11/04 | 990 | 1,046 | 990 | 1,029 | 10,900 |
| 2008/10/31 | 1,020 | 1,028 | 990 | 1,019 | 10,500 |
| 2008/10/30 | 975 | 1,020 | 975 | 1,020 | 11,500 |
| 2008/10/29 | 1,021 | 1,021 | 960 | 975 | 9,200 |
| 2008/10/28 | 903 | 941 | 860 | 941 | 10,000 |
| 2008/10/27 | 870 | 911 | 870 | 890 | 12,600 |
| 2008/10/24 | 910 | 917 | 890 | 900 | 12,700 |
| 2008/10/23 | 886 | 920 | 855 | 920 | 11,900 |
| 2008/10/22 | 948 | 967 | 935 | 936 | 12,700 |
| 2008/10/21 | 920 | 960 | 920 | 953 | 6,400 |
| 2008/10/20 | 873 | 899 | 865 | 899 | 8,500 |
| 2008/10/17 | 853 | 873 | 851 | 873 | 8,600 |
| 2008/10/16 | 830 | 845 | 810 | 822 | 17,500 |
| 2008/10/15 | 834 | 860 | 820 | 860 | 15,500 |
| 2008/10/14 | 804 | 804 | 804 | 804 | 2,400 |
| 2008/10/10 | 772 | 772 | 704 | 704 | 20,000 |
| 2008/10/09 | 827 | 837 | 790 | 792 | 25,800 |
| 2008/10/08 | 937 | 938 | 877 | 877 | 18,900 |
| 2008/10/07 | 982 | 983 | 915 | 977 | 28,400 |
| 2008/10/06 | 1,123 | 1,123 | 1,054 | 1,061 | 13,400 |
| 2008/10/03 | 1,153 | 1,158 | 1,100 | 1,123 | 8,200 |
| 2008/10/02 | 1,160 | 1,166 | 1,145 | 1,153 | 5,600 |
| 2008/10/01 | 1,140 | 1,152 | 1,124 | 1,150 | 3,800 |
| 2008/09/30 | 1,129 | 1,140 | 1,101 | 1,140 | 9,000 |
| 2008/09/29 | 1,132 | 1,147 | 1,130 | 1,138 | 9,600 |
| 2008/09/26 | 1,197 | 1,197 | 1,130 | 1,132 | 20,500 |
| 2008/09/25 | 1,250 | 1,250 | 1,190 | 1,213 | 44,800 |
| 2008/09/24 | 1,276 | 1,295 | 1,259 | 1,275 | 108,000 |
| 2008/09/22 | 1,254 | 1,263 | 1,245 | 1,256 | 16,100 |
| 2008/09/19 | 1,202 | 1,268 | 1,202 | 1,252 | 24,100 |
| 2008/09/18 | 1,251 | 1,270 | 1,250 | 1,262 | 9,500 |
| 2008/09/17 | 1,248 | 1,267 | 1,234 | 1,267 | 12,800 |
| 2008/09/16 | 1,201 | 1,240 | 1,201 | 1,233 | 10,600 |
| 2008/09/12 | 1,270 | 1,284 | 1,240 | 1,257 | 22,700 |
| 2008/09/11 | 1,283 | 1,283 | 1,268 | 1,274 | 8,900 |
| 2008/09/10 | 1,237 | 1,290 | 1,236 | 1,276 | 13,900 |
| 2008/09/09 | 1,248 | 1,249 | 1,235 | 1,240 | 6,500 |
| 2008/09/08 | 1,235 | 1,241 | 1,233 | 1,241 | 6,200 |
| 2008/09/05 | 1,222 | 1,231 | 1,213 | 1,231 | 8,800 |
| 2008/09/04 | 1,229 | 1,229 | 1,223 | 1,223 | 4,900 |
| 2008/09/03 | 1,211 | 1,228 | 1,210 | 1,224 | 11,000 |
| 2008/09/02 | 1,213 | 1,220 | 1,212 | 1,216 | 7,300 |
| 2008/09/01 | 1,221 | 1,230 | 1,208 | 1,214 | 6,300 |
| 2008/08/29 | 1,172 | 1,240 | 1,172 | 1,234 | 15,800 |
| 2008/08/28 | 1,180 | 1,200 | 1,167 | 1,180 | 9,000 |
| 2008/08/27 | 1,118 | 1,160 | 1,118 | 1,160 | 10,000 |
| 2008/08/26 | 1,097 | 1,123 | 1,088 | 1,123 | 7,200 |
| 2008/08/25 | 1,090 | 1,099 | 1,080 | 1,097 | 6,900 |
| 2008/08/22 | 1,063 | 1,089 | 1,062 | 1,087 | 5,000 |
| 2008/08/21 | 1,060 | 1,065 | 1,057 | 1,062 | 1,800 |
| 2008/08/20 | 1,056 | 1,065 | 1,052 | 1,060 | 4,600 |
| 2008/08/19 | 1,074 | 1,074 | 1,055 | 1,056 | 6,700 |
| 2008/08/18 | 1,090 | 1,096 | 1,073 | 1,073 | 3,200 |
| 2008/08/15 | 1,086 | 1,086 | 1,065 | 1,070 | 6,600 |
| 2008/08/14 | 1,065 | 1,093 | 1,065 | 1,066 | 3,200 |
| 2008/08/13 | 1,089 | 1,103 | 1,069 | 1,073 | 4,700 |
| 2008/08/12 | 1,116 | 1,140 | 1,090 | 1,090 | 12,100 |
| 2008/08/11 | 1,113 | 1,177 | 1,113 | 1,148 | 16,600 |
| 2008/08/08 | 1,099 | 1,117 | 1,099 | 1,111 | 9,400 |
| 2008/08/07 | 1,080 | 1,096 | 1,080 | 1,096 | 12,700 |
| 2008/08/06 | 1,059 | 1,079 | 1,057 | 1,070 | 9,100 |
| 2008/08/05 | 1,090 | 1,090 | 1,053 | 1,059 | 17,700 |
| 2008/08/04 | 1,083 | 1,094 | 1,083 | 1,091 | 6,700 |
| 2008/08/01 | 1,068 | 1,085 | 1,068 | 1,082 | 9,200 |
| 2008/07/31 | 1,073 | 1,073 | 1,052 | 1,069 | 11,400 |
| 2008/07/30 | 1,069 | 1,073 | 1,050 | 1,073 | 10,700 |
| 2008/07/29 | 1,047 | 1,052 | 1,042 | 1,048 | 3,400 |
| 2008/07/28 | 1,070 | 1,070 | 1,046 | 1,054 | 6,700 |
| 2008/07/25 | 1,088 | 1,088 | 1,052 | 1,061 | 15,700 |
| 2008/07/24 | 1,032 | 1,071 | 1,030 | 1,071 | 9,600 |
| 2008/07/23 | 1,022 | 1,047 | 1,013 | 1,035 | 32,500 |
| 2008/07/22 | 1,030 | 1,033 | 1,014 | 1,024 | 16,200 |
| 2008/07/18 | 1,061 | 1,062 | 1,024 | 1,035 | 28,400 |
| 2008/07/17 | 1,077 | 1,085 | 1,063 | 1,071 | 8,300 |
| 2008/07/16 | 1,090 | 1,095 | 1,050 | 1,066 | 13,000 |
| 2008/07/15 | 1,042 | 1,094 | 1,042 | 1,094 | 24,300 |
| 2008/07/14 | 1,089 | 1,090 | 1,028 | 1,040 | 25,900 |
| 2008/07/11 | 1,120 | 1,140 | 1,112 | 1,112 | 11,500 |
| 2008/07/10 | 1,150 | 1,152 | 1,130 | 1,140 | 12,600 |
| 2008/07/09 | 1,166 | 1,173 | 1,155 | 1,155 | 11,800 |
| 2008/07/08 | 1,172 | 1,172 | 1,151 | 1,158 | 14,700 |
| 2008/07/07 | 1,155 | 1,168 | 1,138 | 1,160 | 15,900 |
| 2008/07/04 | 1,140 | 1,191 | 1,100 | 1,139 | 63,800 |
| 2008/07/03 | 1,019 | 1,182 | 1,018 | 1,133 | 79,600 |
| 2008/07/02 | 1,038 | 1,045 | 1,014 | 1,033 | 35,600 |
| 2008/07/01 | 1,042 | 1,042 | 982 | 1,038 | 81,300 |
| 2008/06/30 | 1,123 | 1,137 | 1,080 | 1,082 | 36,500 |
| 2008/06/27 | 1,137 | 1,160 | 1,120 | 1,143 | 36,300 |
| 2008/06/26 | 1,205 | 1,209 | 1,172 | 1,180 | 17,200 |
| 2008/06/25 | 1,200 | 1,210 | 1,107 | 1,200 | 71,100 |
| 2008/06/24 | 1,350 | 1,350 | 1,220 | 1,236 | 65,500 |
| 2008/06/23 | 1,412 | 1,425 | 1,360 | 1,380 | 17,400 |
| 2008/06/20 | 1,480 | 1,488 | 1,452 | 1,453 | 9,900 |
| 2008/06/19 | 1,513 | 1,515 | 1,480 | 1,480 | 15,400 |
| 2008/06/18 | 1,508 | 1,520 | 1,508 | 1,516 | 2,200 |
| 2008/06/17 | 1,506 | 1,519 | 1,506 | 1,516 | 4,500 |
| 2008/06/16 | 1,502 | 1,519 | 1,502 | 1,508 | 5,000 |
| 2008/06/13 | 1,505 | 1,509 | 1,505 | 1,505 | 9,300 |
| 2008/06/12 | 1,505 | 1,530 | 1,501 | 1,530 | 11,600 |
| 2008/06/11 | 1,519 | 1,519 | 1,500 | 1,500 | 9,600 |
| 2008/06/10 | 1,558 | 1,558 | 1,513 | 1,514 | 13,900 |
| 2008/06/09 | 1,535 | 1,538 | 1,530 | 1,535 | 10,400 |
| 2008/06/06 | 1,556 | 1,558 | 1,540 | 1,540 | 6,700 |
| 2008/06/05 | 1,547 | 1,557 | 1,545 | 1,554 | 2,800 |
| 2008/06/04 | 1,553 | 1,561 | 1,542 | 1,548 | 5,700 |
| 2008/06/03 | 1,567 | 1,576 | 1,545 | 1,547 | 10,700 |
| 2008/06/02 | 1,556 | 1,579 | 1,551 | 1,564 | 12,200 |
| 2008/05/30 | 1,516 | 1,562 | 1,514 | 1,551 | 20,600 |
| 2008/05/29 | 1,517 | 1,530 | 1,515 | 1,519 | 12,500 |
| 2008/05/28 | 1,510 | 1,548 | 1,505 | 1,515 | 13,800 |
| 2008/05/27 | 1,525 | 1,526 | 1,511 | 1,517 | 8,200 |
| 2008/05/26 | 1,548 | 1,550 | 1,526 | 1,526 | 10,400 |
| 2008/05/23 | 1,562 | 1,562 | 1,546 | 1,548 | 7,200 |
| 2008/05/22 | 1,550 | 1,563 | 1,540 | 1,551 | 10,200 |
| 2008/05/21 | 1,551 | 1,577 | 1,548 | 1,551 | 19,100 |
| 2008/05/20 | 1,553 | 1,580 | 1,550 | 1,550 | 26,800 |
| 2008/05/19 | 1,689 | 1,690 | 1,510 | 1,583 | 82,800 |
| 2008/05/16 | 1,720 | 1,721 | 1,708 | 1,719 | 23,600 |
| 2008/05/15 | 1,760 | 1,761 | 1,743 | 1,760 | 2,700 |
| 2008/05/14 | 1,732 | 1,740 | 1,725 | 1,740 | 5,200 |
| 2008/05/13 | 1,743 | 1,743 | 1,722 | 1,732 | 4,600 |
| 2008/05/12 | 1,720 | 1,780 | 1,711 | 1,743 | 10,800 |
| 2008/05/09 | 1,746 | 1,750 | 1,731 | 1,731 | 3,600 |
| 2008/05/08 | 1,754 | 1,755 | 1,746 | 1,748 | 4,800 |
| 2008/05/07 | 1,751 | 1,762 | 1,751 | 1,755 | 2,000 |
| 2008/05/02 | 1,762 | 1,762 | 1,742 | 1,752 | 2,600 |
| 2008/05/01 | 1,747 | 1,750 | 1,744 | 1,744 | 1,800 |
| 2008/04/30 | 1,751 | 1,766 | 1,743 | 1,743 | 6,500 |
| 2008/04/28 | 1,759 | 1,764 | 1,755 | 1,764 | 2,500 |
| 2008/04/25 | 1,764 | 1,764 | 1,753 | 1,763 | 3,200 |
| 2008/04/24 | 1,762 | 1,762 | 1,745 | 1,750 | 1,200 |
| 2008/04/23 | 1,740 | 1,764 | 1,740 | 1,762 | 2,800 |
| 2008/04/22 | 1,743 | 1,759 | 1,743 | 1,758 | 1,200 |
| 2008/04/21 | 1,761 | 1,764 | 1,742 | 1,743 | 2,100 |
| 2008/04/18 | 1,750 | 1,750 | 1,740 | 1,741 | 1,400 |
| 2008/04/17 | 1,760 | 1,760 | 1,744 | 1,749 | 1,900 |
| 2008/04/16 | 1,740 | 1,754 | 1,734 | 1,744 | 1,400 |
| 2008/04/15 | 1,739 | 1,745 | 1,730 | 1,740 | 1,200 |
| 2008/04/14 | 1,750 | 1,750 | 1,729 | 1,744 | 3,700 |
| 2008/04/11 | 1,730 | 1,750 | 1,725 | 1,748 | 2,100 |
| 2008/04/10 | 1,735 | 1,735 | 1,730 | 1,730 | 2,600 |
| 2008/04/09 | 1,761 | 1,761 | 1,741 | 1,748 | 2,200 |
| 2008/04/08 | 1,759 | 1,762 | 1,749 | 1,749 | 3,100 |
| 2008/04/07 | 1,743 | 1,755 | 1,743 | 1,755 | 1,400 |
| 2008/04/04 | 1,754 | 1,755 | 1,750 | 1,755 | 1,000 |
| 2008/04/03 | 1,759 | 1,759 | 1,746 | 1,757 | 3,000 |
| 2008/04/02 | 1,749 | 1,761 | 1,749 | 1,760 | 2,800 |
| 2008/04/01 | 1,739 | 1,759 | 1,731 | 1,749 | 2,600 |
| 2008/03/31 | 1,750 | 1,750 | 1,731 | 1,740 | 6,200 |
| 2008/03/28 | 1,766 | 1,767 | 1,730 | 1,763 | 6,900 |
| 2008/03/27 | 1,761 | 1,768 | 1,756 | 1,768 | 2,900 |
| 2008/03/26 | 1,751 | 1,765 | 1,751 | 1,762 | 14,800 |
| 2008/03/25 | 1,798 | 1,800 | 1,791 | 1,800 | 33,300 |
| 2008/03/24 | 1,799 | 1,800 | 1,785 | 1,794 | 14,900 |
| 2008/03/21 | 1,780 | 1,800 | 1,779 | 1,799 | 9,500 |
| 2008/03/19 | 1,780 | 1,780 | 1,772 | 1,780 | 5,700 |
| 2008/03/18 | 1,762 | 1,780 | 1,762 | 1,779 | 4,100 |
| 2008/03/17 | 1,769 | 1,770 | 1,764 | 1,766 | 2,900 |
| 2008/03/14 | 1,763 | 1,773 | 1,762 | 1,771 | 9,000 |
| 2008/03/13 | 1,771 | 1,777 | 1,761 | 1,763 | 5,400 |
| 2008/03/12 | 1,770 | 1,775 | 1,765 | 1,771 | 4,300 |
| 2008/03/11 | 1,760 | 1,768 | 1,759 | 1,759 | 14,900 |
| 2008/03/10 | 1,784 | 1,790 | 1,775 | 1,776 | 2,800 |
| 2008/03/07 | 1,779 | 1,788 | 1,769 | 1,782 | 3,200 |
| 2008/03/06 | 1,759 | 1,778 | 1,759 | 1,775 | 1,100 |
| 2008/03/05 | 1,758 | 1,769 | 1,753 | 1,759 | 2,200 |
| 2008/03/04 | 1,750 | 1,780 | 1,750 | 1,752 | 4,100 |
| 2008/03/03 | 1,760 | 1,767 | 1,751 | 1,752 | 7,200 |
| 2008/02/29 | 1,790 | 1,790 | 1,770 | 1,772 | 3,300 |
| 2008/02/28 | 1,787 | 1,788 | 1,780 | 1,785 | 5,100 |
| 2008/02/27 | 1,791 | 1,800 | 1,791 | 1,793 | 2,400 |
| 2008/02/26 | 1,808 | 1,808 | 1,790 | 1,790 | 5,800 |
| 2008/02/25 | 1,810 | 1,812 | 1,800 | 1,807 | 4,600 |
| 2008/02/22 | 1,805 | 1,805 | 1,793 | 1,800 | 2,700 |
| 2008/02/21 | 1,785 | 1,804 | 1,785 | 1,799 | 4,300 |
| 2008/02/20 | 1,799 | 1,799 | 1,784 | 1,784 | 3,200 |
| 2008/02/19 | 1,799 | 1,799 | 1,795 | 1,798 | 2,800 |
| 2008/02/18 | 1,800 | 1,800 | 1,791 | 1,791 | 3,300 |
| 2008/02/15 | 1,774 | 1,797 | 1,770 | 1,797 | 8,600 |
| 2008/02/14 | 1,761 | 1,774 | 1,761 | 1,763 | 3,800 |
| 2008/02/13 | 1,760 | 1,765 | 1,759 | 1,761 | 5,400 |
| 2008/02/12 | 1,763 | 1,770 | 1,761 | 1,767 | 2,600 |
| 2008/02/08 | 1,770 | 1,770 | 1,755 | 1,761 | 2,200 |
| 2008/02/07 | 1,761 | 1,762 | 1,751 | 1,761 | 2,100 |
| 2008/02/06 | 1,768 | 1,769 | 1,760 | 1,763 | 3,500 |
| 2008/02/05 | 1,765 | 1,770 | 1,760 | 1,770 | 1,200 |
| 2008/02/04 | 1,769 | 1,779 | 1,760 | 1,765 | 4,500 |
| 2008/02/01 | 1,750 | 1,775 | 1,750 | 1,773 | 3,600 |
| 2008/01/31 | 1,737 | 1,780 | 1,737 | 1,780 | 6,400 |
| 2008/01/30 | 1,743 | 1,748 | 1,736 | 1,736 | 4,400 |
| 2008/01/29 | 1,744 | 1,745 | 1,736 | 1,743 | 2,300 |
| 2008/01/28 | 1,746 | 1,746 | 1,730 | 1,736 | 4,900 |
| 2008/01/25 | 1,730 | 1,738 | 1,722 | 1,738 | 5,400 |
| 2008/01/24 | 1,715 | 1,729 | 1,714 | 1,727 | 4,800 |
| 2008/01/23 | 1,701 | 1,715 | 1,700 | 1,706 | 6,700 |
| 2008/01/22 | 1,714 | 1,719 | 1,700 | 1,703 | 5,500 |
| 2008/01/21 | 1,727 | 1,729 | 1,710 | 1,716 | 3,700 |
| 2008/01/18 | 1,715 | 1,740 | 1,707 | 1,728 | 4,900 |
| 2008/01/17 | 1,704 | 1,721 | 1,700 | 1,721 | 5,900 |
| 2008/01/16 | 1,710 | 1,721 | 1,700 | 1,705 | 9,600 |
| 2008/01/15 | 1,720 | 1,725 | 1,711 | 1,711 | 5,300 |
| 2008/01/11 | 1,720 | 1,730 | 1,720 | 1,722 | 5,100 |
| 2008/01/10 | 1,734 | 1,734 | 1,721 | 1,721 | 3,700 |
| 2008/01/09 | 1,731 | 1,737 | 1,722 | 1,734 | 3,800 |
| 2008/01/08 | 1,725 | 1,734 | 1,721 | 1,725 | 5,000 |
| 2008/01/07 | 1,719 | 1,733 | 1,715 | 1,726 | 5,300 |
| 2008/01/04 | 1,730 | 1,738 | 1,710 | 1,711 | 6,400 |