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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,740 | 1,750 | 1,740 | 1,749 | 21,600 |
| 2013/12/27 | 1,749 | 1,750 | 1,734 | 1,740 | 17,300 |
| 2013/12/26 | 1,702 | 1,740 | 1,702 | 1,734 | 10,600 |
| 2013/12/25 | 1,698 | 1,704 | 1,695 | 1,698 | 14,400 |
| 2013/12/24 | 1,710 | 1,713 | 1,696 | 1,698 | 21,800 |
| 2013/12/20 | 1,719 | 1,719 | 1,700 | 1,714 | 10,800 |
| 2013/12/19 | 1,715 | 1,724 | 1,715 | 1,718 | 11,800 |
| 2013/12/18 | 1,700 | 1,717 | 1,700 | 1,714 | 12,400 |
| 2013/12/17 | 1,705 | 1,709 | 1,692 | 1,695 | 23,900 |
| 2013/12/16 | 1,726 | 1,726 | 1,705 | 1,705 | 13,700 |
| 2013/12/13 | 1,715 | 1,730 | 1,715 | 1,715 | 22,900 |
| 2013/12/12 | 1,719 | 1,727 | 1,715 | 1,723 | 8,700 |
| 2013/12/11 | 1,727 | 1,727 | 1,716 | 1,716 | 8,000 |
| 2013/12/10 | 1,720 | 1,723 | 1,716 | 1,716 | 11,700 |
| 2013/12/09 | 1,720 | 1,723 | 1,716 | 1,719 | 7,100 |
| 2013/12/06 | 1,714 | 1,725 | 1,713 | 1,713 | 5,400 |
| 2013/12/05 | 1,720 | 1,725 | 1,714 | 1,714 | 6,700 |
| 2013/12/04 | 1,736 | 1,739 | 1,720 | 1,720 | 8,200 |
| 2013/12/03 | 1,743 | 1,747 | 1,739 | 1,739 | 11,900 |
| 2013/12/02 | 1,742 | 1,750 | 1,741 | 1,745 | 6,200 |
| 2013/11/29 | 1,736 | 1,746 | 1,731 | 1,742 | 6,300 |
| 2013/11/28 | 1,745 | 1,747 | 1,736 | 1,736 | 5,500 |
| 2013/11/27 | 1,751 | 1,766 | 1,733 | 1,738 | 17,800 |
| 2013/11/26 | 1,750 | 1,767 | 1,750 | 1,756 | 9,000 |
| 2013/11/25 | 1,760 | 1,768 | 1,751 | 1,759 | 16,000 |
| 2013/11/22 | 1,788 | 1,788 | 1,768 | 1,779 | 11,400 |
| 2013/11/21 | 1,762 | 1,787 | 1,741 | 1,787 | 14,000 |
| 2013/11/20 | 1,763 | 1,763 | 1,744 | 1,758 | 5,300 |
| 2013/11/19 | 1,750 | 1,765 | 1,741 | 1,763 | 8,600 |
| 2013/11/18 | 1,750 | 1,755 | 1,740 | 1,745 | 6,600 |
| 2013/11/15 | 1,787 | 1,787 | 1,741 | 1,760 | 20,300 |
| 2013/11/14 | 1,719 | 1,750 | 1,715 | 1,737 | 12,400 |
| 2013/11/13 | 1,719 | 1,719 | 1,711 | 1,711 | 3,100 |
| 2013/11/12 | 1,700 | 1,710 | 1,693 | 1,702 | 6,400 |
| 2013/11/11 | 1,700 | 1,700 | 1,680 | 1,681 | 4,800 |
| 2013/11/08 | 1,683 | 1,694 | 1,681 | 1,681 | 5,700 |
| 2013/11/07 | 1,704 | 1,705 | 1,682 | 1,687 | 5,600 |
| 2013/11/06 | 1,699 | 1,707 | 1,682 | 1,683 | 8,600 |
| 2013/11/05 | 1,763 | 1,763 | 1,681 | 1,682 | 21,500 |
| 2013/11/01 | 1,744 | 1,780 | 1,720 | 1,723 | 17,100 |
| 2013/10/31 | 1,751 | 1,762 | 1,751 | 1,752 | 8,900 |
| 2013/10/30 | 1,711 | 1,752 | 1,710 | 1,751 | 13,600 |
| 2013/10/29 | 1,700 | 1,710 | 1,699 | 1,704 | 5,700 |
| 2013/10/28 | 1,700 | 1,708 | 1,697 | 1,708 | 2,800 |
| 2013/10/25 | 1,702 | 1,705 | 1,695 | 1,695 | 3,500 |
| 2013/10/24 | 1,703 | 1,704 | 1,690 | 1,702 | 5,500 |
| 2013/10/23 | 1,701 | 1,705 | 1,696 | 1,698 | 8,600 |
| 2013/10/22 | 1,700 | 1,704 | 1,697 | 1,700 | 4,500 |
| 2013/10/21 | 1,685 | 1,700 | 1,685 | 1,697 | 6,700 |
| 2013/10/18 | 1,685 | 1,706 | 1,665 | 1,692 | 10,100 |
| 2013/10/17 | 1,685 | 1,705 | 1,683 | 1,691 | 4,300 |
| 2013/10/16 | 1,663 | 1,708 | 1,663 | 1,679 | 8,300 |
| 2013/10/15 | 1,703 | 1,724 | 1,694 | 1,703 | 4,200 |
| 2013/10/11 | 1,698 | 1,720 | 1,680 | 1,701 | 7,400 |
| 2013/10/10 | 1,681 | 1,689 | 1,674 | 1,687 | 3,500 |
| 2013/10/09 | 1,639 | 1,680 | 1,639 | 1,680 | 9,400 |
| 2013/10/08 | 1,636 | 1,649 | 1,631 | 1,643 | 5,800 |
| 2013/10/07 | 1,678 | 1,684 | 1,650 | 1,650 | 6,800 |
| 2013/10/04 | 1,700 | 1,705 | 1,681 | 1,687 | 7,000 |
| 2013/10/03 | 1,720 | 1,723 | 1,700 | 1,701 | 9,000 |
| 2013/10/02 | 1,755 | 1,755 | 1,722 | 1,726 | 5,400 |
| 2013/10/01 | 1,760 | 1,761 | 1,752 | 1,755 | 4,000 |
| 2013/09/30 | 1,773 | 1,773 | 1,762 | 1,763 | 4,800 |
| 2013/09/27 | 1,775 | 1,779 | 1,765 | 1,773 | 8,100 |
| 2013/09/26 | 1,764 | 1,778 | 1,756 | 1,775 | 7,300 |
| 2013/09/25 | 1,774 | 1,779 | 1,764 | 1,769 | 16,600 |
| 2013/09/24 | 1,778 | 1,778 | 1,765 | 1,775 | 6,800 |
| 2013/09/20 | 1,776 | 1,778 | 1,770 | 1,778 | 7,200 |
| 2013/09/19 | 1,780 | 1,780 | 1,760 | 1,773 | 10,900 |
| 2013/09/18 | 1,780 | 1,788 | 1,771 | 1,773 | 14,500 |
| 2013/09/17 | 1,780 | 1,796 | 1,777 | 1,789 | 12,100 |
| 2013/09/13 | 1,773 | 1,799 | 1,773 | 1,787 | 14,000 |
| 2013/09/12 | 1,792 | 1,795 | 1,773 | 1,779 | 5,900 |
| 2013/09/11 | 1,773 | 1,798 | 1,773 | 1,791 | 9,000 |
| 2013/09/10 | 1,780 | 1,820 | 1,765 | 1,770 | 26,400 |
| 2013/09/09 | 1,868 | 1,880 | 1,725 | 1,765 | 51,000 |
| 2013/09/06 | 1,710 | 1,710 | 1,672 | 1,708 | 6,500 |
| 2013/09/05 | 1,690 | 1,708 | 1,685 | 1,699 | 7,400 |
| 2013/09/04 | 1,685 | 1,698 | 1,680 | 1,697 | 3,900 |
| 2013/09/03 | 1,668 | 1,699 | 1,668 | 1,699 | 4,300 |
| 2013/09/02 | 1,660 | 1,669 | 1,653 | 1,658 | 3,600 |
| 2013/08/30 | 1,679 | 1,692 | 1,650 | 1,652 | 11,200 |
| 2013/08/29 | 1,661 | 1,685 | 1,660 | 1,663 | 5,700 |
| 2013/08/28 | 1,670 | 1,689 | 1,651 | 1,673 | 6,000 |
| 2013/08/27 | 1,685 | 1,702 | 1,673 | 1,689 | 3,700 |
| 2013/08/26 | 1,700 | 1,707 | 1,690 | 1,703 | 2,400 |
| 2013/08/23 | 1,704 | 1,709 | 1,693 | 1,705 | 6,200 |
| 2013/08/22 | 1,682 | 1,698 | 1,678 | 1,691 | 4,900 |
| 2013/08/21 | 1,696 | 1,710 | 1,674 | 1,678 | 7,600 |
| 2013/08/20 | 1,699 | 1,722 | 1,688 | 1,688 | 14,300 |
| 2013/08/19 | 1,642 | 1,697 | 1,642 | 1,697 | 12,300 |
| 2013/08/16 | 1,651 | 1,673 | 1,641 | 1,642 | 6,400 |
| 2013/08/15 | 1,657 | 1,692 | 1,656 | 1,660 | 7,700 |
| 2013/08/14 | 1,664 | 1,695 | 1,660 | 1,671 | 12,900 |
| 2013/08/13 | 1,626 | 1,650 | 1,616 | 1,648 | 6,100 |
| 2013/08/12 | 1,620 | 1,633 | 1,610 | 1,621 | 3,500 |
| 2013/08/09 | 1,638 | 1,670 | 1,606 | 1,621 | 8,400 |
| 2013/08/08 | 1,604 | 1,688 | 1,600 | 1,600 | 16,200 |
| 2013/08/07 | 1,625 | 1,629 | 1,608 | 1,610 | 4,400 |
| 2013/08/06 | 1,637 | 1,637 | 1,607 | 1,625 | 3,100 |
| 2013/08/05 | 1,650 | 1,650 | 1,630 | 1,637 | 2,300 |
| 2013/08/02 | 1,622 | 1,650 | 1,603 | 1,650 | 4,100 |
| 2013/08/01 | 1,600 | 1,622 | 1,600 | 1,622 | 3,300 |
| 2013/07/31 | 1,626 | 1,626 | 1,600 | 1,601 | 3,300 |
| 2013/07/30 | 1,600 | 1,619 | 1,600 | 1,617 | 4,500 |
| 2013/07/29 | 1,607 | 1,620 | 1,600 | 1,600 | 6,200 |
| 2013/07/26 | 1,630 | 1,645 | 1,628 | 1,631 | 3,800 |
| 2013/07/25 | 1,657 | 1,659 | 1,641 | 1,649 | 3,200 |
| 2013/07/24 | 1,630 | 1,650 | 1,630 | 1,638 | 3,300 |
| 2013/07/23 | 1,621 | 1,645 | 1,620 | 1,645 | 5,500 |
| 2013/07/22 | 1,650 | 1,650 | 1,635 | 1,645 | 4,200 |
| 2013/07/19 | 1,683 | 1,683 | 1,650 | 1,650 | 8,500 |
| 2013/07/18 | 1,670 | 1,681 | 1,670 | 1,674 | 4,400 |
| 2013/07/17 | 1,677 | 1,685 | 1,670 | 1,677 | 2,500 |
| 2013/07/16 | 1,673 | 1,688 | 1,673 | 1,678 | 3,700 |
| 2013/07/12 | 1,670 | 1,680 | 1,665 | 1,680 | 4,300 |
| 2013/07/11 | 1,654 | 1,675 | 1,654 | 1,670 | 3,000 |
| 2013/07/10 | 1,666 | 1,688 | 1,660 | 1,676 | 8,700 |
| 2013/07/09 | 1,634 | 1,665 | 1,631 | 1,665 | 5,400 |
| 2013/07/08 | 1,632 | 1,650 | 1,630 | 1,634 | 11,700 |
| 2013/07/05 | 1,621 | 1,636 | 1,621 | 1,634 | 6,500 |
| 2013/07/04 | 1,626 | 1,630 | 1,618 | 1,618 | 3,400 |
| 2013/07/03 | 1,631 | 1,634 | 1,612 | 1,612 | 6,500 |
| 2013/07/02 | 1,595 | 1,630 | 1,590 | 1,630 | 11,500 |
| 2013/07/01 | 1,593 | 1,599 | 1,572 | 1,597 | 7,100 |
| 2013/06/28 | 1,510 | 1,570 | 1,510 | 1,569 | 11,700 |
| 2013/06/27 | 1,490 | 1,503 | 1,490 | 1,502 | 3,500 |
| 2013/06/26 | 1,500 | 1,519 | 1,450 | 1,480 | 7,900 |
| 2013/06/25 | 1,520 | 1,520 | 1,496 | 1,500 | 3,600 |
| 2013/06/24 | 1,486 | 1,518 | 1,486 | 1,509 | 4,000 |
| 2013/06/21 | 1,433 | 1,495 | 1,433 | 1,489 | 5,200 |
| 2013/06/20 | 1,480 | 1,480 | 1,457 | 1,476 | 4,300 |
| 2013/06/19 | 1,461 | 1,482 | 1,461 | 1,477 | 2,800 |
| 2013/06/18 | 1,439 | 1,480 | 1,439 | 1,457 | 3,700 |
| 2013/06/17 | 1,417 | 1,439 | 1,417 | 1,433 | 2,000 |
| 2013/06/14 | 1,443 | 1,453 | 1,420 | 1,420 | 16,500 |
| 2013/06/13 | 1,446 | 1,455 | 1,400 | 1,442 | 6,700 |
| 2013/06/12 | 1,453 | 1,470 | 1,440 | 1,464 | 4,500 |
| 2013/06/11 | 1,500 | 1,500 | 1,458 | 1,466 | 7,000 |
| 2013/06/10 | 1,449 | 1,473 | 1,410 | 1,473 | 12,900 |
| 2013/06/07 | 1,400 | 1,401 | 1,300 | 1,325 | 14,800 |
| 2013/06/06 | 1,401 | 1,428 | 1,400 | 1,400 | 13,600 |
| 2013/06/05 | 1,440 | 1,519 | 1,440 | 1,443 | 9,700 |
| 2013/06/04 | 1,420 | 1,443 | 1,405 | 1,443 | 12,000 |
| 2013/06/03 | 1,478 | 1,478 | 1,435 | 1,440 | 10,900 |
| 2013/05/31 | 1,465 | 1,495 | 1,465 | 1,473 | 5,800 |
| 2013/05/30 | 1,499 | 1,500 | 1,465 | 1,466 | 12,100 |
| 2013/05/29 | 1,480 | 1,534 | 1,480 | 1,500 | 9,400 |
| 2013/05/28 | 1,513 | 1,517 | 1,476 | 1,480 | 13,600 |
| 2013/05/27 | 1,571 | 1,594 | 1,500 | 1,534 | 10,300 |
| 2013/05/24 | 1,598 | 1,600 | 1,571 | 1,594 | 20,900 |
| 2013/05/23 | 1,617 | 1,628 | 1,600 | 1,601 | 14,200 |
| 2013/05/22 | 1,622 | 1,638 | 1,606 | 1,633 | 7,200 |
| 2013/05/21 | 1,653 | 1,677 | 1,622 | 1,629 | 11,400 |
| 2013/05/20 | 1,712 | 1,712 | 1,653 | 1,653 | 9,800 |
| 2013/05/17 | 1,611 | 1,658 | 1,611 | 1,632 | 9,400 |
| 2013/05/16 | 1,671 | 1,679 | 1,590 | 1,630 | 27,300 |
| 2013/05/15 | 1,722 | 1,722 | 1,684 | 1,690 | 16,200 |
| 2013/05/14 | 1,800 | 1,800 | 1,710 | 1,710 | 45,400 |
| 2013/05/13 | 1,682 | 1,730 | 1,681 | 1,720 | 29,200 |
| 2013/05/10 | 1,685 | 1,699 | 1,675 | 1,678 | 8,800 |
| 2013/05/09 | 1,654 | 1,699 | 1,654 | 1,672 | 16,500 |
| 2013/05/08 | 1,650 | 1,660 | 1,646 | 1,648 | 6,300 |
| 2013/05/07 | 1,641 | 1,657 | 1,635 | 1,648 | 9,900 |
| 2013/05/02 | 1,638 | 1,638 | 1,622 | 1,630 | 6,300 |
| 2013/05/01 | 1,637 | 1,650 | 1,620 | 1,638 | 10,200 |
| 2013/04/30 | 1,668 | 1,672 | 1,637 | 1,637 | 8,900 |
| 2013/04/26 | 1,665 | 1,675 | 1,605 | 1,668 | 21,500 |
| 2013/04/25 | 1,670 | 1,685 | 1,664 | 1,675 | 11,500 |
| 2013/04/24 | 1,675 | 1,675 | 1,650 | 1,669 | 15,000 |
| 2013/04/23 | 1,675 | 1,678 | 1,660 | 1,675 | 11,700 |
| 2013/04/22 | 1,681 | 1,690 | 1,677 | 1,677 | 21,500 |
| 2013/04/19 | 1,770 | 1,770 | 1,650 | 1,679 | 61,800 |
| 2013/04/18 | 1,532 | 1,923 | 1,515 | 1,749 | 156,200 |
| 2013/04/17 | 1,517 | 1,537 | 1,517 | 1,533 | 5,900 |
| 2013/04/16 | 1,516 | 1,531 | 1,511 | 1,517 | 9,700 |
| 2013/04/15 | 1,526 | 1,531 | 1,518 | 1,523 | 10,400 |
| 2013/04/12 | 1,531 | 1,546 | 1,521 | 1,531 | 6,100 |
| 2013/04/11 | 1,517 | 1,548 | 1,517 | 1,547 | 9,600 |
| 2013/04/10 | 1,550 | 1,564 | 1,520 | 1,531 | 14,500 |
| 2013/04/09 | 1,585 | 1,591 | 1,567 | 1,572 | 13,800 |
| 2013/04/08 | 1,558 | 1,587 | 1,546 | 1,581 | 19,700 |
| 2013/04/05 | 1,520 | 1,555 | 1,520 | 1,544 | 22,800 |
| 2013/04/04 | 1,455 | 1,500 | 1,441 | 1,498 | 16,200 |
| 2013/04/03 | 1,383 | 1,504 | 1,383 | 1,451 | 24,500 |
| 2013/04/02 | 1,426 | 1,426 | 1,356 | 1,379 | 29,800 |
| 2013/04/01 | 1,502 | 1,519 | 1,441 | 1,451 | 30,600 |
| 2013/03/29 | 1,605 | 1,624 | 1,571 | 1,573 | 24,200 |
| 2013/03/28 | 1,635 | 1,660 | 1,635 | 1,643 | 21,800 |
| 2013/03/27 | 1,650 | 1,678 | 1,650 | 1,674 | 52,900 |
| 2013/03/26 | 1,751 | 1,751 | 1,670 | 1,685 | 91,500 |
| 2013/03/25 | 1,791 | 1,800 | 1,751 | 1,751 | 43,400 |
| 2013/03/22 | 1,770 | 1,800 | 1,763 | 1,785 | 31,000 |
| 2013/03/21 | 1,730 | 1,770 | 1,730 | 1,770 | 26,600 |
| 2013/03/19 | 1,701 | 1,720 | 1,700 | 1,715 | 17,700 |
| 2013/03/18 | 1,665 | 1,700 | 1,651 | 1,690 | 13,500 |
| 2013/03/15 | 1,600 | 1,648 | 1,598 | 1,644 | 16,500 |
| 2013/03/14 | 1,599 | 1,600 | 1,593 | 1,600 | 7,800 |
| 2013/03/13 | 1,588 | 1,599 | 1,588 | 1,595 | 9,100 |
| 2013/03/12 | 1,600 | 1,600 | 1,586 | 1,588 | 14,500 |
| 2013/03/11 | 1,545 | 1,585 | 1,541 | 1,581 | 14,800 |
| 2013/03/08 | 1,505 | 1,538 | 1,504 | 1,538 | 26,900 |
| 2013/03/07 | 1,499 | 1,500 | 1,497 | 1,498 | 8,500 |
| 2013/03/06 | 1,476 | 1,495 | 1,476 | 1,495 | 10,900 |
| 2013/03/05 | 1,469 | 1,476 | 1,466 | 1,473 | 10,300 |
| 2013/03/04 | 1,445 | 1,460 | 1,442 | 1,453 | 16,200 |
| 2013/03/01 | 1,400 | 1,440 | 1,400 | 1,438 | 18,000 |
| 2013/02/28 | 1,393 | 1,399 | 1,390 | 1,398 | 6,300 |
| 2013/02/27 | 1,390 | 1,390 | 1,373 | 1,380 | 11,800 |
| 2013/02/26 | 1,364 | 1,376 | 1,360 | 1,366 | 8,100 |
| 2013/02/25 | 1,379 | 1,379 | 1,363 | 1,364 | 9,100 |
| 2013/02/22 | 1,370 | 1,370 | 1,358 | 1,363 | 7,600 |
| 2013/02/21 | 1,375 | 1,379 | 1,362 | 1,362 | 9,000 |
| 2013/02/20 | 1,349 | 1,375 | 1,347 | 1,371 | 15,600 |
| 2013/02/19 | 1,309 | 1,349 | 1,309 | 1,346 | 9,200 |
| 2013/02/18 | 1,270 | 1,309 | 1,270 | 1,309 | 8,400 |
| 2013/02/15 | 1,301 | 1,310 | 1,250 | 1,270 | 18,200 |
| 2013/02/14 | 1,360 | 1,364 | 1,343 | 1,343 | 12,600 |
| 2013/02/13 | 1,379 | 1,379 | 1,360 | 1,368 | 9,300 |
| 2013/02/12 | 1,383 | 1,385 | 1,379 | 1,380 | 9,800 |
| 2013/02/08 | 1,385 | 1,385 | 1,378 | 1,379 | 8,200 |
| 2013/02/07 | 1,383 | 1,385 | 1,377 | 1,385 | 6,500 |
| 2013/02/06 | 1,375 | 1,375 | 1,371 | 1,373 | 6,400 |
| 2013/02/05 | 1,368 | 1,370 | 1,362 | 1,362 | 8,800 |
| 2013/02/04 | 1,346 | 1,370 | 1,346 | 1,366 | 10,500 |
| 2013/02/01 | 1,349 | 1,349 | 1,338 | 1,338 | 10,700 |
| 2013/01/31 | 1,327 | 1,349 | 1,325 | 1,336 | 10,500 |
| 2013/01/30 | 1,300 | 1,310 | 1,296 | 1,308 | 8,100 |
| 2013/01/29 | 1,282 | 1,296 | 1,282 | 1,294 | 7,100 |
| 2013/01/28 | 1,270 | 1,298 | 1,270 | 1,277 | 8,000 |
| 2013/01/25 | 1,250 | 1,269 | 1,248 | 1,265 | 7,500 |
| 2013/01/24 | 1,250 | 1,250 | 1,245 | 1,247 | 5,300 |
| 2013/01/23 | 1,249 | 1,250 | 1,245 | 1,250 | 4,100 |
| 2013/01/22 | 1,240 | 1,249 | 1,238 | 1,243 | 5,300 |
| 2013/01/21 | 1,237 | 1,238 | 1,231 | 1,235 | 3,600 |
| 2013/01/18 | 1,226 | 1,230 | 1,220 | 1,222 | 8,100 |
| 2013/01/17 | 1,235 | 1,235 | 1,222 | 1,226 | 8,700 |
| 2013/01/16 | 1,246 | 1,247 | 1,231 | 1,233 | 7,500 |
| 2013/01/15 | 1,230 | 1,234 | 1,222 | 1,231 | 5,400 |
| 2013/01/11 | 1,198 | 1,215 | 1,198 | 1,215 | 6,500 |
| 2013/01/10 | 1,200 | 1,202 | 1,192 | 1,198 | 6,800 |
| 2013/01/09 | 1,200 | 1,200 | 1,197 | 1,197 | 7,200 |
| 2013/01/08 | 1,184 | 1,198 | 1,184 | 1,198 | 7,100 |
| 2013/01/07 | 1,189 | 1,189 | 1,181 | 1,183 | 7,700 |
| 2013/01/04 | 1,190 | 1,190 | 1,148 | 1,152 | 13,700 |