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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,033 | 2,059 | 2,023 | 2,034 | 11,500 |
| 2014/12/29 | 2,033 | 2,037 | 2,021 | 2,033 | 9,100 |
| 2014/12/26 | 1,988 | 2,017 | 1,986 | 2,015 | 6,500 |
| 2014/12/25 | 1,988 | 2,000 | 1,973 | 2,000 | 16,100 |
| 2014/12/24 | 2,019 | 2,019 | 1,992 | 2,003 | 11,700 |
| 2014/12/22 | 2,017 | 2,017 | 1,990 | 2,000 | 8,700 |
| 2014/12/19 | 2,000 | 2,017 | 1,989 | 2,004 | 10,500 |
| 2014/12/18 | 1,999 | 2,001 | 1,970 | 1,974 | 10,600 |
| 2014/12/17 | 1,981 | 1,998 | 1,950 | 1,983 | 11,700 |
| 2014/12/16 | 2,000 | 2,020 | 1,996 | 1,996 | 8,500 |
| 2014/12/15 | 2,025 | 2,025 | 2,003 | 2,005 | 5,800 |
| 2014/12/12 | 2,000 | 2,030 | 2,000 | 2,014 | 11,600 |
| 2014/12/11 | 2,000 | 2,020 | 1,990 | 2,015 | 10,200 |
| 2014/12/10 | 2,037 | 2,044 | 2,001 | 2,009 | 11,600 |
| 2014/12/09 | 2,050 | 2,065 | 2,046 | 2,055 | 4,900 |
| 2014/12/08 | 2,053 | 2,065 | 2,048 | 2,059 | 9,400 |
| 2014/12/05 | 2,059 | 2,059 | 2,011 | 2,048 | 7,700 |
| 2014/12/04 | 2,070 | 2,070 | 2,051 | 2,054 | 6,600 |
| 2014/12/03 | 2,051 | 2,079 | 2,050 | 2,052 | 13,800 |
| 2014/12/02 | 2,007 | 2,048 | 2,007 | 2,048 | 16,900 |
| 2014/12/01 | 1,991 | 2,027 | 1,982 | 2,012 | 18,500 |
| 2014/11/28 | 1,976 | 1,995 | 1,963 | 1,993 | 9,600 |
| 2014/11/27 | 1,919 | 1,995 | 1,919 | 1,991 | 20,000 |
| 2014/11/26 | 1,912 | 1,920 | 1,908 | 1,919 | 4,200 |
| 2014/11/25 | 1,924 | 1,925 | 1,911 | 1,915 | 4,700 |
| 2014/11/21 | 1,910 | 1,928 | 1,904 | 1,923 | 3,800 |
| 2014/11/20 | 1,945 | 1,945 | 1,910 | 1,910 | 4,800 |
| 2014/11/19 | 1,926 | 1,944 | 1,920 | 1,925 | 11,300 |
| 2014/11/18 | 1,900 | 1,925 | 1,900 | 1,925 | 7,500 |
| 2014/11/17 | 1,929 | 1,929 | 1,906 | 1,906 | 8,100 |
| 2014/11/14 | 1,920 | 1,925 | 1,899 | 1,923 | 16,700 |
| 2014/11/13 | 1,895 | 1,918 | 1,890 | 1,917 | 8,400 |
| 2014/11/12 | 1,897 | 1,910 | 1,891 | 1,891 | 7,400 |
| 2014/11/11 | 1,894 | 1,898 | 1,883 | 1,897 | 4,400 |
| 2014/11/10 | 1,885 | 1,900 | 1,883 | 1,894 | 4,300 |
| 2014/11/07 | 1,889 | 1,900 | 1,875 | 1,891 | 9,000 |
| 2014/11/06 | 1,900 | 1,900 | 1,880 | 1,889 | 5,400 |
| 2014/11/05 | 1,890 | 1,900 | 1,881 | 1,896 | 8,500 |
| 2014/11/04 | 1,900 | 1,900 | 1,890 | 1,890 | 13,200 |
| 2014/10/31 | 1,856 | 1,895 | 1,856 | 1,888 | 11,600 |
| 2014/10/30 | 1,875 | 1,875 | 1,850 | 1,856 | 7,500 |
| 2014/10/29 | 1,850 | 1,868 | 1,848 | 1,866 | 6,400 |
| 2014/10/28 | 1,842 | 1,849 | 1,840 | 1,846 | 2,200 |
| 2014/10/27 | 1,842 | 1,847 | 1,840 | 1,847 | 2,200 |
| 2014/10/24 | 1,840 | 1,840 | 1,822 | 1,833 | 1,900 |
| 2014/10/23 | 1,837 | 1,839 | 1,818 | 1,820 | 3,900 |
| 2014/10/22 | 1,830 | 1,837 | 1,816 | 1,837 | 5,000 |
| 2014/10/21 | 1,815 | 1,820 | 1,793 | 1,804 | 5,500 |
| 2014/10/20 | 1,836 | 1,836 | 1,796 | 1,807 | 4,100 |
| 2014/10/17 | 1,795 | 1,801 | 1,779 | 1,779 | 6,700 |
| 2014/10/16 | 1,800 | 1,822 | 1,792 | 1,792 | 9,400 |
| 2014/10/15 | 1,800 | 1,820 | 1,800 | 1,805 | 3,800 |
| 2014/10/14 | 1,800 | 1,822 | 1,800 | 1,800 | 7,800 |
| 2014/10/10 | 1,800 | 1,823 | 1,800 | 1,807 | 5,300 |
| 2014/10/09 | 1,829 | 1,847 | 1,817 | 1,819 | 9,900 |
| 2014/10/08 | 1,837 | 1,851 | 1,826 | 1,826 | 4,900 |
| 2014/10/07 | 1,835 | 1,857 | 1,835 | 1,854 | 6,700 |
| 2014/10/06 | 1,850 | 1,850 | 1,830 | 1,831 | 3,800 |
| 2014/10/03 | 1,830 | 1,841 | 1,817 | 1,823 | 5,500 |
| 2014/10/02 | 1,857 | 1,862 | 1,831 | 1,831 | 8,500 |
| 2014/10/01 | 1,865 | 1,867 | 1,854 | 1,857 | 2,700 |
| 2014/09/30 | 1,855 | 1,861 | 1,851 | 1,852 | 4,700 |
| 2014/09/29 | 1,847 | 1,855 | 1,843 | 1,852 | 2,900 |
| 2014/09/26 | 1,827 | 1,855 | 1,827 | 1,840 | 7,800 |
| 2014/09/25 | 1,875 | 1,880 | 1,860 | 1,880 | 14,700 |
| 2014/09/24 | 1,843 | 1,853 | 1,843 | 1,847 | 4,400 |
| 2014/09/22 | 1,856 | 1,856 | 1,849 | 1,853 | 3,200 |
| 2014/09/19 | 1,850 | 1,859 | 1,841 | 1,859 | 6,000 |
| 2014/09/18 | 1,840 | 1,850 | 1,836 | 1,850 | 5,600 |
| 2014/09/17 | 1,850 | 1,850 | 1,833 | 1,837 | 1,800 |
| 2014/09/16 | 1,850 | 1,850 | 1,843 | 1,845 | 4,200 |
| 2014/09/12 | 1,850 | 1,850 | 1,830 | 1,831 | 12,100 |
| 2014/09/11 | 1,838 | 1,840 | 1,826 | 1,840 | 2,000 |
| 2014/09/10 | 1,830 | 1,842 | 1,825 | 1,838 | 3,400 |
| 2014/09/09 | 1,833 | 1,837 | 1,831 | 1,837 | 2,700 |
| 2014/09/08 | 1,830 | 1,840 | 1,825 | 1,831 | 3,200 |
| 2014/09/05 | 1,830 | 1,835 | 1,810 | 1,822 | 4,500 |
| 2014/09/04 | 1,835 | 1,835 | 1,811 | 1,825 | 3,900 |
| 2014/09/03 | 1,809 | 1,835 | 1,801 | 1,835 | 2,700 |
| 2014/09/02 | 1,830 | 1,833 | 1,803 | 1,833 | 6,800 |
| 2014/09/01 | 1,810 | 1,819 | 1,800 | 1,800 | 4,300 |
| 2014/08/29 | 1,812 | 1,821 | 1,806 | 1,813 | 3,300 |
| 2014/08/28 | 1,815 | 1,825 | 1,810 | 1,822 | 4,500 |
| 2014/08/27 | 1,818 | 1,820 | 1,810 | 1,815 | 2,800 |
| 2014/08/26 | 1,817 | 1,819 | 1,810 | 1,813 | 3,700 |
| 2014/08/25 | 1,820 | 1,820 | 1,811 | 1,819 | 5,200 |
| 2014/08/22 | 1,820 | 1,820 | 1,808 | 1,816 | 2,800 |
| 2014/08/21 | 1,810 | 1,820 | 1,810 | 1,820 | 5,400 |
| 2014/08/20 | 1,801 | 1,818 | 1,801 | 1,816 | 3,800 |
| 2014/08/19 | 1,818 | 1,820 | 1,815 | 1,818 | 3,600 |
| 2014/08/18 | 1,804 | 1,815 | 1,804 | 1,811 | 3,400 |
| 2014/08/15 | 1,817 | 1,817 | 1,800 | 1,815 | 5,600 |
| 2014/08/14 | 1,800 | 1,819 | 1,800 | 1,816 | 3,600 |
| 2014/08/13 | 1,799 | 1,809 | 1,795 | 1,805 | 2,300 |
| 2014/08/12 | 1,800 | 1,800 | 1,791 | 1,794 | 5,600 |
| 2014/08/11 | 1,779 | 1,800 | 1,776 | 1,793 | 6,000 |
| 2014/08/08 | 1,779 | 1,779 | 1,762 | 1,771 | 5,000 |
| 2014/08/07 | 1,780 | 1,790 | 1,771 | 1,779 | 3,700 |
| 2014/08/06 | 1,800 | 1,801 | 1,750 | 1,774 | 7,700 |
| 2014/08/05 | 1,810 | 1,814 | 1,801 | 1,803 | 5,100 |
| 2014/08/04 | 1,820 | 1,820 | 1,807 | 1,809 | 3,000 |
| 2014/08/01 | 1,814 | 1,815 | 1,804 | 1,804 | 3,200 |
| 2014/07/31 | 1,821 | 1,825 | 1,816 | 1,818 | 3,500 |
| 2014/07/30 | 1,820 | 1,829 | 1,820 | 1,820 | 4,300 |
| 2014/07/29 | 1,821 | 1,822 | 1,820 | 1,820 | 1,200 |
| 2014/07/28 | 1,825 | 1,825 | 1,821 | 1,822 | 3,000 |
| 2014/07/25 | 1,814 | 1,820 | 1,812 | 1,819 | 4,300 |
| 2014/07/24 | 1,806 | 1,814 | 1,806 | 1,814 | 2,000 |
| 2014/07/23 | 1,801 | 1,810 | 1,801 | 1,806 | 4,700 |
| 2014/07/22 | 1,824 | 1,824 | 1,807 | 1,818 | 3,700 |
| 2014/07/18 | 1,804 | 1,809 | 1,804 | 1,807 | 1,400 |
| 2014/07/17 | 1,807 | 1,820 | 1,805 | 1,811 | 2,800 |
| 2014/07/16 | 1,825 | 1,827 | 1,802 | 1,808 | 2,700 |
| 2014/07/15 | 1,820 | 1,822 | 1,810 | 1,815 | 4,100 |
| 2014/07/14 | 1,792 | 1,825 | 1,792 | 1,823 | 2,500 |
| 2014/07/11 | 1,803 | 1,804 | 1,791 | 1,800 | 5,500 |
| 2014/07/10 | 1,810 | 1,818 | 1,806 | 1,806 | 2,700 |
| 2014/07/09 | 1,815 | 1,815 | 1,809 | 1,814 | 5,600 |
| 2014/07/08 | 1,822 | 1,830 | 1,812 | 1,821 | 4,000 |
| 2014/07/07 | 1,830 | 1,830 | 1,822 | 1,822 | 3,000 |
| 2014/07/04 | 1,831 | 1,831 | 1,817 | 1,829 | 4,500 |
| 2014/07/03 | 1,823 | 1,824 | 1,814 | 1,814 | 4,300 |
| 2014/07/02 | 1,825 | 1,825 | 1,818 | 1,818 | 5,900 |
| 2014/07/01 | 1,799 | 1,822 | 1,793 | 1,815 | 9,400 |
| 2014/06/30 | 1,784 | 1,799 | 1,784 | 1,796 | 8,100 |
| 2014/06/27 | 1,794 | 1,799 | 1,792 | 1,793 | 6,800 |
| 2014/06/26 | 1,798 | 1,799 | 1,792 | 1,794 | 4,400 |
| 2014/06/25 | 1,799 | 1,799 | 1,792 | 1,792 | 6,200 |
| 2014/06/24 | 1,795 | 1,799 | 1,789 | 1,796 | 6,700 |
| 2014/06/23 | 1,794 | 1,799 | 1,791 | 1,792 | 6,000 |
| 2014/06/20 | 1,790 | 1,795 | 1,789 | 1,795 | 5,400 |
| 2014/06/19 | 1,785 | 1,787 | 1,777 | 1,783 | 7,200 |
| 2014/06/18 | 1,779 | 1,784 | 1,772 | 1,774 | 6,000 |
| 2014/06/17 | 1,745 | 1,776 | 1,745 | 1,759 | 8,300 |
| 2014/06/16 | 1,754 | 1,754 | 1,741 | 1,742 | 5,300 |
| 2014/06/13 | 1,744 | 1,744 | 1,725 | 1,740 | 10,800 |
| 2014/06/12 | 1,720 | 1,743 | 1,720 | 1,721 | 2,500 |
| 2014/06/11 | 1,728 | 1,737 | 1,723 | 1,728 | 6,300 |
| 2014/06/10 | 1,733 | 1,748 | 1,728 | 1,728 | 5,800 |
| 2014/06/09 | 1,741 | 1,749 | 1,735 | 1,741 | 4,900 |
| 2014/06/06 | 1,735 | 1,759 | 1,731 | 1,741 | 5,400 |
| 2014/06/05 | 1,751 | 1,760 | 1,721 | 1,738 | 6,300 |
| 2014/06/04 | 1,755 | 1,755 | 1,746 | 1,753 | 3,500 |
| 2014/06/03 | 1,775 | 1,777 | 1,754 | 1,759 | 8,100 |
| 2014/06/02 | 1,776 | 1,777 | 1,758 | 1,760 | 6,200 |
| 2014/05/30 | 1,770 | 1,771 | 1,747 | 1,765 | 5,800 |
| 2014/05/29 | 1,752 | 1,765 | 1,743 | 1,751 | 3,700 |
| 2014/05/28 | 1,744 | 1,751 | 1,737 | 1,747 | 5,600 |
| 2014/05/27 | 1,720 | 1,740 | 1,720 | 1,737 | 5,000 |
| 2014/05/26 | 1,705 | 1,718 | 1,705 | 1,718 | 4,900 |
| 2014/05/23 | 1,700 | 1,704 | 1,695 | 1,700 | 4,500 |
| 2014/05/22 | 1,676 | 1,700 | 1,676 | 1,689 | 4,400 |
| 2014/05/21 | 1,676 | 1,684 | 1,675 | 1,676 | 2,900 |
| 2014/05/20 | 1,672 | 1,683 | 1,672 | 1,676 | 6,100 |
| 2014/05/19 | 1,699 | 1,709 | 1,670 | 1,670 | 7,200 |
| 2014/05/16 | 1,722 | 1,727 | 1,660 | 1,689 | 20,900 |
| 2014/05/15 | 1,716 | 1,738 | 1,716 | 1,728 | 7,700 |
| 2014/05/14 | 1,718 | 1,729 | 1,718 | 1,719 | 2,400 |
| 2014/05/13 | 1,701 | 1,740 | 1,701 | 1,710 | 21,900 |
| 2014/05/12 | 1,728 | 1,745 | 1,718 | 1,718 | 13,000 |
| 2014/05/09 | 1,720 | 1,734 | 1,716 | 1,721 | 5,700 |
| 2014/05/08 | 1,707 | 1,736 | 1,707 | 1,724 | 9,000 |
| 2014/05/07 | 1,730 | 1,730 | 1,706 | 1,706 | 8,500 |
| 2014/05/02 | 1,725 | 1,739 | 1,725 | 1,732 | 4,400 |
| 2014/05/01 | 1,727 | 1,734 | 1,724 | 1,733 | 7,100 |
| 2014/04/30 | 1,725 | 1,735 | 1,725 | 1,727 | 4,800 |
| 2014/04/28 | 1,734 | 1,739 | 1,725 | 1,726 | 3,800 |
| 2014/04/25 | 1,727 | 1,741 | 1,721 | 1,734 | 5,400 |
| 2014/04/24 | 1,737 | 1,744 | 1,722 | 1,727 | 3,800 |
| 2014/04/23 | 1,737 | 1,737 | 1,726 | 1,735 | 2,200 |
| 2014/04/22 | 1,742 | 1,742 | 1,722 | 1,722 | 5,000 |
| 2014/04/21 | 1,739 | 1,742 | 1,721 | 1,725 | 5,100 |
| 2014/04/18 | 1,743 | 1,752 | 1,714 | 1,725 | 9,700 |
| 2014/04/17 | 1,740 | 1,757 | 1,740 | 1,743 | 2,800 |
| 2014/04/16 | 1,715 | 1,746 | 1,711 | 1,730 | 6,800 |
| 2014/04/15 | 1,710 | 1,738 | 1,710 | 1,710 | 8,100 |
| 2014/04/14 | 1,713 | 1,749 | 1,705 | 1,707 | 9,300 |
| 2014/04/11 | 1,728 | 1,740 | 1,704 | 1,716 | 16,100 |
| 2014/04/10 | 1,769 | 1,793 | 1,741 | 1,749 | 11,800 |
| 2014/04/09 | 1,802 | 1,802 | 1,750 | 1,766 | 17,000 |
| 2014/04/08 | 1,818 | 1,820 | 1,800 | 1,802 | 10,100 |
| 2014/04/07 | 1,816 | 1,817 | 1,803 | 1,811 | 10,900 |
| 2014/04/04 | 1,832 | 1,832 | 1,806 | 1,816 | 9,600 |
| 2014/04/03 | 1,845 | 1,855 | 1,822 | 1,826 | 13,200 |
| 2014/04/02 | 1,859 | 1,864 | 1,845 | 1,845 | 12,800 |
| 2014/04/01 | 1,831 | 1,858 | 1,819 | 1,858 | 12,600 |
| 2014/03/31 | 1,865 | 1,865 | 1,847 | 1,862 | 12,400 |
| 2014/03/28 | 1,837 | 1,862 | 1,837 | 1,858 | 19,000 |
| 2014/03/27 | 1,810 | 1,850 | 1,810 | 1,842 | 38,500 |
| 2014/03/26 | 1,830 | 1,855 | 1,830 | 1,840 | 83,900 |
| 2014/03/25 | 1,875 | 1,875 | 1,859 | 1,861 | 23,000 |
| 2014/03/24 | 1,822 | 1,861 | 1,822 | 1,856 | 18,500 |
| 2014/03/20 | 1,853 | 1,853 | 1,800 | 1,817 | 18,000 |
| 2014/03/19 | 1,867 | 1,867 | 1,853 | 1,858 | 14,800 |
| 2014/03/18 | 1,854 | 1,870 | 1,854 | 1,867 | 8,800 |
| 2014/03/17 | 1,870 | 1,879 | 1,853 | 1,853 | 10,900 |
| 2014/03/14 | 1,899 | 1,899 | 1,866 | 1,872 | 26,200 |
| 2014/03/13 | 1,905 | 1,909 | 1,901 | 1,908 | 7,600 |
| 2014/03/12 | 1,901 | 1,917 | 1,901 | 1,905 | 7,700 |
| 2014/03/11 | 1,910 | 1,919 | 1,902 | 1,919 | 7,000 |
| 2014/03/10 | 1,916 | 1,916 | 1,902 | 1,912 | 5,200 |
| 2014/03/07 | 1,900 | 1,914 | 1,885 | 1,910 | 10,100 |
| 2014/03/06 | 1,889 | 1,890 | 1,880 | 1,884 | 6,200 |
| 2014/03/05 | 1,885 | 1,900 | 1,870 | 1,876 | 4,800 |
| 2014/03/04 | 1,863 | 1,884 | 1,861 | 1,878 | 6,000 |
| 2014/03/03 | 1,880 | 1,881 | 1,846 | 1,863 | 9,500 |
| 2014/02/28 | 1,912 | 1,912 | 1,868 | 1,875 | 9,200 |
| 2014/02/27 | 1,900 | 1,910 | 1,890 | 1,904 | 5,800 |
| 2014/02/26 | 1,907 | 1,910 | 1,896 | 1,903 | 9,800 |
| 2014/02/25 | 1,898 | 1,908 | 1,887 | 1,908 | 13,400 |
| 2014/02/24 | 1,890 | 1,895 | 1,883 | 1,886 | 8,700 |
| 2014/02/21 | 1,884 | 1,894 | 1,883 | 1,891 | 9,300 |
| 2014/02/20 | 1,855 | 1,874 | 1,855 | 1,874 | 6,400 |
| 2014/02/19 | 1,875 | 1,881 | 1,857 | 1,874 | 5,600 |
| 2014/02/18 | 1,855 | 1,875 | 1,837 | 1,871 | 10,700 |
| 2014/02/17 | 1,844 | 1,867 | 1,820 | 1,858 | 8,400 |
| 2014/02/14 | 1,899 | 1,899 | 1,825 | 1,827 | 19,800 |
| 2014/02/13 | 1,889 | 1,889 | 1,871 | 1,875 | 11,200 |
| 2014/02/12 | 1,889 | 1,891 | 1,879 | 1,889 | 10,900 |
| 2014/02/10 | 1,859 | 1,877 | 1,837 | 1,869 | 10,300 |
| 2014/02/07 | 1,850 | 1,850 | 1,825 | 1,846 | 6,600 |
| 2014/02/06 | 1,809 | 1,843 | 1,792 | 1,816 | 13,000 |
| 2014/02/05 | 1,801 | 1,821 | 1,769 | 1,781 | 20,500 |
| 2014/02/04 | 1,837 | 1,850 | 1,791 | 1,796 | 35,600 |
| 2014/02/03 | 1,862 | 1,876 | 1,850 | 1,850 | 12,800 |
| 2014/01/31 | 1,897 | 1,897 | 1,850 | 1,882 | 13,100 |
| 2014/01/30 | 1,885 | 1,885 | 1,842 | 1,864 | 11,700 |
| 2014/01/29 | 1,850 | 1,891 | 1,850 | 1,885 | 12,400 |
| 2014/01/28 | 1,850 | 1,872 | 1,832 | 1,832 | 12,700 |
| 2014/01/27 | 1,860 | 1,863 | 1,825 | 1,825 | 20,700 |
| 2014/01/24 | 1,900 | 1,902 | 1,853 | 1,870 | 24,800 |
| 2014/01/23 | 1,915 | 1,920 | 1,909 | 1,909 | 8,300 |
| 2014/01/22 | 1,919 | 1,922 | 1,900 | 1,908 | 12,700 |
| 2014/01/21 | 1,910 | 1,919 | 1,908 | 1,912 | 8,700 |
| 2014/01/20 | 1,900 | 1,910 | 1,900 | 1,904 | 10,700 |
| 2014/01/17 | 1,887 | 1,896 | 1,887 | 1,891 | 13,100 |
| 2014/01/16 | 1,866 | 1,880 | 1,866 | 1,870 | 13,700 |
| 2014/01/15 | 1,840 | 1,857 | 1,840 | 1,857 | 8,400 |
| 2014/01/14 | 1,843 | 1,856 | 1,840 | 1,840 | 16,200 |
| 2014/01/10 | 1,838 | 1,844 | 1,832 | 1,843 | 9,200 |
| 2014/01/09 | 1,830 | 1,838 | 1,821 | 1,838 | 9,600 |
| 2014/01/08 | 1,826 | 1,830 | 1,821 | 1,830 | 10,100 |
| 2014/01/07 | 1,786 | 1,830 | 1,783 | 1,814 | 24,300 |
| 2014/01/06 | 1,781 | 1,789 | 1,760 | 1,782 | 13,500 |