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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,250 | 7,290 | 7,210 | 7,210 | 13,500 |
| 2017/12/28 | 7,460 | 7,490 | 7,230 | 7,270 | 24,800 |
| 2017/12/27 | 7,580 | 7,640 | 7,400 | 7,410 | 32,200 |
| 2017/12/26 | 7,540 | 7,670 | 7,540 | 7,650 | 40,100 |
| 2017/12/25 | 7,390 | 7,580 | 7,380 | 7,540 | 43,500 |
| 2017/12/22 | 7,260 | 7,430 | 7,230 | 7,390 | 33,500 |
| 2017/12/21 | 7,100 | 7,250 | 7,100 | 7,220 | 21,200 |
| 2017/12/20 | 7,030 | 7,110 | 6,980 | 7,100 | 21,400 |
| 2017/12/19 | 7,370 | 7,470 | 6,910 | 6,970 | 71,600 |
| 2017/12/18 | 7,090 | 7,380 | 7,090 | 7,340 | 69,700 |
| 2017/12/15 | 6,700 | 7,080 | 6,610 | 7,060 | 87,900 |
| 2017/12/14 | 6,660 | 6,720 | 6,660 | 6,690 | 10,600 |
| 2017/12/13 | 6,720 | 6,740 | 6,640 | 6,660 | 17,000 |
| 2017/12/12 | 6,750 | 6,830 | 6,740 | 6,770 | 16,300 |
| 2017/12/11 | 6,700 | 6,750 | 6,660 | 6,750 | 13,000 |
| 2017/12/08 | 6,620 | 6,670 | 6,580 | 6,650 | 18,900 |
| 2017/12/07 | 6,540 | 6,680 | 6,540 | 6,650 | 16,100 |
| 2017/12/06 | 6,660 | 6,680 | 6,530 | 6,570 | 26,100 |
| 2017/12/05 | 6,540 | 6,660 | 6,500 | 6,660 | 22,600 |
| 2017/12/04 | 6,530 | 6,630 | 6,480 | 6,550 | 22,600 |
| 2017/12/01 | 6,690 | 6,730 | 6,510 | 6,540 | 32,300 |
| 2017/11/30 | 6,760 | 6,760 | 6,580 | 6,700 | 122,400 |
| 2017/11/29 | 6,790 | 6,930 | 6,650 | 6,760 | 40,800 |
| 2017/11/28 | 6,770 | 7,190 | 6,770 | 6,820 | 113,800 |
| 2017/11/27 | 6,640 | 6,880 | 6,640 | 6,780 | 51,400 |
| 2017/11/24 | 6,460 | 6,670 | 6,460 | 6,640 | 34,400 |
| 2017/11/22 | 6,700 | 6,810 | 6,420 | 6,540 | 70,500 |
| 2017/11/21 | 6,470 | 6,800 | 6,470 | 6,610 | 80,500 |
| 2017/11/20 | 6,810 | 6,930 | 6,430 | 6,430 | 93,200 |
| 2017/11/17 | 6,510 | 6,960 | 6,430 | 6,820 | 161,300 |
| 2017/11/16 | 6,150 | 6,540 | 6,120 | 6,470 | 104,800 |
| 2017/11/15 | 5,870 | 6,270 | 5,820 | 6,230 | 121,900 |
| 2017/11/14 | 5,640 | 5,890 | 5,580 | 5,820 | 56,200 |
| 2017/11/13 | 5,390 | 5,650 | 5,360 | 5,640 | 44,200 |
| 2017/11/10 | 5,420 | 5,470 | 5,270 | 5,440 | 52,100 |
| 2017/11/09 | 5,530 | 5,580 | 5,330 | 5,420 | 24,900 |
| 2017/11/08 | 5,580 | 5,590 | 5,510 | 5,530 | 9,300 |
| 2017/11/07 | 5,480 | 5,580 | 5,470 | 5,580 | 19,600 |
| 2017/11/06 | 5,660 | 5,660 | 5,460 | 5,490 | 54,000 |
| 2017/11/02 | 5,780 | 5,840 | 5,750 | 5,750 | 21,400 |
| 2017/11/01 | 5,790 | 5,890 | 5,740 | 5,860 | 24,100 |
| 2017/10/31 | 5,740 | 5,790 | 5,690 | 5,760 | 17,400 |
| 2017/10/30 | 5,750 | 5,760 | 5,650 | 5,750 | 25,500 |
| 2017/10/27 | 5,670 | 5,790 | 5,670 | 5,770 | 17,500 |
| 2017/10/26 | 5,660 | 5,770 | 5,640 | 5,670 | 15,800 |
| 2017/10/25 | 5,730 | 5,850 | 5,670 | 5,700 | 35,900 |
| 2017/10/24 | 5,550 | 5,720 | 5,550 | 5,680 | 22,000 |
| 2017/10/23 | 5,550 | 5,600 | 5,540 | 5,590 | 12,200 |
| 2017/10/20 | 5,530 | 5,610 | 5,520 | 5,550 | 13,300 |
| 2017/10/19 | 5,520 | 5,700 | 5,500 | 5,630 | 47,700 |
| 2017/10/18 | 5,600 | 5,600 | 5,380 | 5,500 | 41,200 |
| 2017/10/17 | 5,490 | 5,630 | 5,470 | 5,600 | 41,500 |
| 2017/10/16 | 5,300 | 5,480 | 5,270 | 5,460 | 31,600 |
| 2017/10/13 | 5,190 | 5,350 | 5,180 | 5,310 | 24,600 |
| 2017/10/12 | 5,150 | 5,250 | 5,140 | 5,220 | 11,100 |
| 2017/10/11 | 5,080 | 5,150 | 5,060 | 5,150 | 10,600 |
| 2017/10/10 | 5,100 | 5,130 | 5,090 | 5,100 | 15,400 |
| 2017/10/06 | 5,110 | 5,200 | 5,080 | 5,180 | 18,800 |
| 2017/10/05 | 5,200 | 5,210 | 5,110 | 5,110 | 19,500 |
| 2017/10/04 | 5,250 | 5,260 | 5,200 | 5,220 | 9,200 |
| 2017/10/03 | 5,310 | 5,340 | 5,240 | 5,260 | 10,500 |
| 2017/10/02 | 5,370 | 5,380 | 5,280 | 5,290 | 8,900 |
| 2017/09/29 | 5,290 | 5,370 | 5,290 | 5,340 | 12,200 |
| 2017/09/28 | 5,330 | 5,390 | 5,250 | 5,390 | 17,400 |
| 2017/09/27 | 5,180 | 5,320 | 5,140 | 5,310 | 21,900 |
| 2017/09/26 | 5,330 | 5,370 | 5,160 | 5,170 | 34,700 |
| 2017/09/25 | 5,180 | 5,330 | 5,180 | 5,260 | 22,400 |
| 2017/09/22 | 5,190 | 5,240 | 5,160 | 5,160 | 20,800 |
| 2017/09/21 | 5,200 | 5,430 | 5,200 | 5,290 | 25,200 |
| 2017/09/20 | 5,120 | 5,270 | 5,080 | 5,180 | 36,300 |
| 2017/09/19 | 5,300 | 5,310 | 5,010 | 5,070 | 69,900 |
| 2017/09/15 | 5,460 | 5,460 | 5,260 | 5,330 | 149,800 |
| 2017/09/14 | 5,380 | 5,590 | 5,380 | 5,450 | 60,600 |
| 2017/09/13 | 5,230 | 5,490 | 5,230 | 5,430 | 65,900 |
| 2017/09/12 | 5,000 | 5,160 | 4,985 | 5,160 | 30,900 |
| 2017/09/11 | 4,895 | 5,080 | 4,875 | 5,000 | 56,000 |
| 2017/09/08 | 4,680 | 4,920 | 4,650 | 4,830 | 55,800 |
| 2017/09/07 | 4,330 | 4,690 | 4,325 | 4,685 | 57,600 |
| 2017/09/06 | 4,240 | 4,360 | 4,240 | 4,330 | 15,500 |
| 2017/09/05 | 4,350 | 4,380 | 4,300 | 4,300 | 19,600 |
| 2017/09/04 | 4,390 | 4,395 | 4,320 | 4,350 | 21,500 |
| 2017/09/01 | 4,270 | 4,425 | 4,240 | 4,390 | 33,100 |
| 2017/08/31 | 3,995 | 4,290 | 3,990 | 4,285 | 54,700 |
| 2017/08/30 | 3,970 | 3,990 | 3,945 | 3,990 | 5,700 |
| 2017/08/29 | 3,905 | 3,975 | 3,905 | 3,970 | 5,400 |
| 2017/08/28 | 3,920 | 3,950 | 3,920 | 3,940 | 5,700 |
| 2017/08/25 | 3,975 | 3,975 | 3,930 | 3,945 | 5,200 |
| 2017/08/24 | 3,980 | 3,980 | 3,935 | 3,935 | 4,000 |
| 2017/08/23 | 3,985 | 3,995 | 3,950 | 3,980 | 6,100 |
| 2017/08/22 | 3,925 | 3,950 | 3,910 | 3,945 | 6,400 |
| 2017/08/21 | 3,960 | 3,960 | 3,930 | 3,930 | 5,300 |
| 2017/08/18 | 3,990 | 4,005 | 3,945 | 3,965 | 7,300 |
| 2017/08/17 | 3,975 | 4,010 | 3,970 | 4,000 | 5,800 |
| 2017/08/16 | 3,975 | 4,025 | 3,965 | 3,975 | 18,400 |
| 2017/08/15 | 3,790 | 3,960 | 3,790 | 3,945 | 12,000 |
| 2017/08/14 | 3,780 | 3,835 | 3,780 | 3,790 | 8,900 |
| 2017/08/10 | 3,775 | 3,810 | 3,775 | 3,795 | 9,700 |
| 2017/08/09 | 3,965 | 3,965 | 3,770 | 3,785 | 28,000 |
| 2017/08/08 | 3,945 | 3,970 | 3,935 | 3,970 | 4,200 |
| 2017/08/07 | 3,925 | 3,955 | 3,925 | 3,955 | 4,600 |
| 2017/08/04 | 3,920 | 3,940 | 3,910 | 3,940 | 3,100 |
| 2017/08/03 | 3,880 | 3,935 | 3,870 | 3,930 | 4,000 |
| 2017/08/02 | 3,880 | 3,895 | 3,875 | 3,880 | 3,400 |
| 2017/08/01 | 3,900 | 3,925 | 3,865 | 3,880 | 8,000 |
| 2017/07/31 | 3,930 | 3,930 | 3,900 | 3,910 | 6,300 |
| 2017/07/28 | 3,950 | 3,950 | 3,930 | 3,950 | 4,500 |
| 2017/07/27 | 3,950 | 3,965 | 3,930 | 3,950 | 3,700 |
| 2017/07/26 | 3,970 | 3,975 | 3,915 | 3,935 | 6,800 |
| 2017/07/25 | 4,000 | 4,015 | 3,960 | 3,970 | 6,000 |
| 2017/07/24 | 3,935 | 3,990 | 3,930 | 3,970 | 11,200 |
| 2017/07/21 | 3,910 | 4,090 | 3,910 | 4,000 | 35,900 |
| 2017/07/20 | 3,770 | 3,845 | 3,770 | 3,825 | 7,500 |
| 2017/07/19 | 3,730 | 3,790 | 3,730 | 3,770 | 4,200 |
| 2017/07/18 | 3,790 | 3,790 | 3,730 | 3,735 | 4,500 |
| 2017/07/14 | 3,730 | 3,790 | 3,715 | 3,785 | 2,800 |
| 2017/07/13 | 3,740 | 3,790 | 3,740 | 3,775 | 3,500 |
| 2017/07/12 | 3,745 | 3,795 | 3,745 | 3,760 | 4,900 |
| 2017/07/11 | 3,655 | 3,780 | 3,655 | 3,760 | 7,600 |
| 2017/07/10 | 3,605 | 3,675 | 3,605 | 3,655 | 6,400 |
| 2017/07/07 | 3,650 | 3,685 | 3,610 | 3,610 | 8,400 |
| 2017/07/06 | 3,665 | 3,705 | 3,665 | 3,665 | 4,500 |
| 2017/07/05 | 3,655 | 3,710 | 3,655 | 3,680 | 4,900 |
| 2017/07/04 | 3,710 | 3,750 | 3,665 | 3,690 | 7,100 |
| 2017/07/03 | 3,720 | 3,770 | 3,700 | 3,700 | 10,400 |
| 2017/06/30 | 3,795 | 3,795 | 3,750 | 3,780 | 6,700 |
| 2017/06/29 | 3,795 | 3,840 | 3,770 | 3,795 | 6,900 |
| 2017/06/28 | 3,875 | 3,880 | 3,750 | 3,750 | 13,100 |
| 2017/06/27 | 3,855 | 3,890 | 3,850 | 3,870 | 6,000 |
| 2017/06/26 | 3,915 | 3,915 | 3,850 | 3,850 | 5,100 |
| 2017/06/23 | 3,950 | 3,950 | 3,855 | 3,875 | 8,600 |
| 2017/06/22 | 3,885 | 3,960 | 3,880 | 3,920 | 17,000 |
| 2017/06/21 | 3,780 | 3,935 | 3,780 | 3,880 | 22,400 |
| 2017/06/20 | 3,625 | 3,820 | 3,625 | 3,760 | 25,400 |
| 2017/06/19 | 3,600 | 3,645 | 3,600 | 3,630 | 5,300 |
| 2017/06/16 | 3,640 | 3,640 | 3,605 | 3,620 | 9,100 |
| 2017/06/15 | 3,610 | 3,650 | 3,605 | 3,610 | 15,600 |
| 2017/06/14 | 3,600 | 3,645 | 3,600 | 3,625 | 11,800 |
| 2017/06/13 | 3,585 | 3,605 | 3,555 | 3,575 | 12,800 |
| 2017/06/12 | 3,580 | 3,585 | 3,555 | 3,585 | 3,600 |
| 2017/06/09 | 3,565 | 3,605 | 3,565 | 3,585 | 11,200 |
| 2017/06/08 | 3,605 | 3,605 | 3,565 | 3,565 | 5,000 |
| 2017/06/07 | 3,525 | 3,605 | 3,520 | 3,605 | 13,200 |
| 2017/06/06 | 3,580 | 3,580 | 3,535 | 3,535 | 6,200 |
| 2017/06/05 | 3,545 | 3,595 | 3,540 | 3,580 | 7,100 |
| 2017/06/02 | 3,595 | 3,600 | 3,565 | 3,595 | 9,500 |
| 2017/06/01 | 3,520 | 3,600 | 3,520 | 3,595 | 13,700 |
| 2017/05/31 | 3,520 | 3,520 | 3,505 | 3,505 | 7,400 |
| 2017/05/30 | 3,525 | 3,530 | 3,510 | 3,520 | 4,900 |
| 2017/05/29 | 3,510 | 3,535 | 3,505 | 3,520 | 5,600 |
| 2017/05/26 | 3,540 | 3,545 | 3,500 | 3,515 | 5,100 |
| 2017/05/25 | 3,500 | 3,550 | 3,500 | 3,540 | 9,400 |
| 2017/05/24 | 3,520 | 3,530 | 3,505 | 3,505 | 7,400 |
| 2017/05/23 | 3,545 | 3,550 | 3,500 | 3,500 | 11,100 |
| 2017/05/22 | 3,550 | 3,565 | 3,540 | 3,545 | 11,700 |
| 2017/05/19 | 3,490 | 3,550 | 3,470 | 3,550 | 14,300 |
| 2017/05/18 | 3,500 | 3,555 | 3,485 | 3,505 | 20,600 |
| 2017/05/17 | 3,500 | 3,545 | 3,500 | 3,545 | 16,700 |
| 2017/05/16 | 3,470 | 3,520 | 3,470 | 3,515 | 20,200 |
| 2017/05/15 | 3,290 | 3,690 | 3,290 | 3,495 | 61,000 |
| 2017/05/12 | 3,295 | 3,300 | 3,250 | 3,290 | 32,700 |
| 2017/05/11 | 3,100 | 3,300 | 3,090 | 3,295 | 109,000 |
| 2017/05/10 | 2,990 | 2,999 | 2,985 | 2,985 | 7,200 |
| 2017/05/09 | 2,975 | 2,999 | 2,974 | 2,988 | 8,100 |
| 2017/05/08 | 2,943 | 2,983 | 2,942 | 2,979 | 16,100 |
| 2017/05/02 | 2,903 | 2,925 | 2,903 | 2,914 | 9,600 |
| 2017/05/01 | 2,910 | 2,922 | 2,898 | 2,904 | 9,700 |
| 2017/04/28 | 2,921 | 2,929 | 2,900 | 2,908 | 9,000 |
| 2017/04/27 | 2,901 | 2,950 | 2,901 | 2,920 | 11,100 |
| 2017/04/26 | 2,820 | 3,030 | 2,810 | 2,900 | 84,200 |
| 2017/04/25 | 2,989 | 3,000 | 2,830 | 2,830 | 76,900 |
| 2017/04/24 | 2,969 | 2,987 | 2,956 | 2,984 | 5,900 |
| 2017/04/21 | 2,946 | 2,967 | 2,946 | 2,966 | 4,300 |
| 2017/04/20 | 2,952 | 2,960 | 2,935 | 2,945 | 6,500 |
| 2017/04/19 | 2,900 | 2,960 | 2,899 | 2,935 | 9,700 |
| 2017/04/18 | 2,901 | 2,911 | 2,869 | 2,887 | 6,800 |
| 2017/04/17 | 2,846 | 2,906 | 2,846 | 2,901 | 9,900 |
| 2017/04/14 | 2,868 | 2,868 | 2,840 | 2,846 | 8,400 |
| 2017/04/13 | 2,861 | 2,868 | 2,850 | 2,868 | 11,500 |
| 2017/04/12 | 2,895 | 2,895 | 2,857 | 2,869 | 14,100 |
| 2017/04/11 | 2,903 | 2,921 | 2,900 | 2,900 | 5,300 |
| 2017/04/10 | 2,908 | 2,934 | 2,904 | 2,916 | 9,100 |
| 2017/04/07 | 2,924 | 2,933 | 2,901 | 2,923 | 16,600 |
| 2017/04/06 | 2,941 | 2,955 | 2,915 | 2,924 | 15,900 |
| 2017/04/05 | 2,975 | 2,975 | 2,951 | 2,951 | 6,900 |
| 2017/04/04 | 3,000 | 3,000 | 2,972 | 2,975 | 8,000 |
| 2017/04/03 | 2,935 | 3,030 | 2,935 | 3,015 | 18,400 |
| 2017/03/31 | 2,960 | 2,999 | 2,935 | 2,935 | 13,300 |
| 2017/03/30 | 2,986 | 3,010 | 2,958 | 2,959 | 16,600 |
| 2017/03/29 | 3,000 | 3,000 | 2,983 | 2,988 | 51,600 |
| 2017/03/28 | 3,070 | 3,070 | 3,025 | 3,035 | 90,000 |
| 2017/03/27 | 3,130 | 3,130 | 3,080 | 3,080 | 40,500 |
| 2017/03/24 | 3,180 | 3,185 | 3,165 | 3,170 | 18,200 |
| 2017/03/23 | 3,200 | 3,215 | 3,180 | 3,180 | 17,200 |
| 2017/03/22 | 3,220 | 3,225 | 3,195 | 3,200 | 19,200 |
| 2017/03/21 | 3,240 | 3,240 | 3,220 | 3,235 | 14,800 |
| 2017/03/17 | 3,175 | 3,245 | 3,175 | 3,240 | 24,100 |
| 2017/03/16 | 3,180 | 3,180 | 3,160 | 3,175 | 10,100 |
| 2017/03/15 | 3,210 | 3,220 | 3,180 | 3,180 | 12,800 |
| 2017/03/14 | 3,220 | 3,240 | 3,200 | 3,210 | 15,900 |
| 2017/03/13 | 3,160 | 3,225 | 3,160 | 3,215 | 20,700 |
| 2017/03/10 | 3,050 | 3,160 | 3,050 | 3,155 | 37,100 |
| 2017/03/09 | 3,025 | 3,040 | 3,025 | 3,040 | 8,500 |
| 2017/03/08 | 3,025 | 3,040 | 3,015 | 3,025 | 10,600 |
| 2017/03/07 | 3,020 | 3,040 | 3,020 | 3,025 | 19,800 |
| 2017/03/06 | 3,015 | 3,020 | 3,000 | 3,020 | 18,500 |
| 2017/03/03 | 3,040 | 3,040 | 3,015 | 3,015 | 7,000 |
| 2017/03/02 | 2,987 | 3,040 | 2,987 | 3,040 | 22,300 |
| 2017/03/01 | 2,945 | 2,980 | 2,930 | 2,968 | 13,100 |
| 2017/02/28 | 2,949 | 2,949 | 2,930 | 2,945 | 9,200 |
| 2017/02/27 | 2,944 | 2,944 | 2,922 | 2,930 | 7,400 |
| 2017/02/24 | 2,930 | 2,950 | 2,920 | 2,933 | 15,900 |
| 2017/02/23 | 2,920 | 2,924 | 2,907 | 2,923 | 6,000 |
| 2017/02/22 | 2,924 | 2,926 | 2,901 | 2,914 | 8,700 |
| 2017/02/21 | 2,930 | 2,930 | 2,900 | 2,921 | 9,700 |
| 2017/02/20 | 2,917 | 2,925 | 2,912 | 2,922 | 3,400 |
| 2017/02/17 | 2,907 | 2,925 | 2,907 | 2,925 | 5,200 |
| 2017/02/16 | 2,901 | 2,918 | 2,901 | 2,907 | 5,100 |
| 2017/02/15 | 2,935 | 2,935 | 2,902 | 2,906 | 6,500 |
| 2017/02/14 | 2,949 | 2,949 | 2,895 | 2,909 | 11,900 |
| 2017/02/13 | 2,860 | 2,925 | 2,860 | 2,909 | 14,700 |
| 2017/02/10 | 2,852 | 2,869 | 2,844 | 2,855 | 9,700 |
| 2017/02/09 | 2,847 | 2,849 | 2,834 | 2,845 | 7,300 |
| 2017/02/08 | 2,844 | 2,872 | 2,815 | 2,830 | 17,500 |
| 2017/02/07 | 2,852 | 2,869 | 2,845 | 2,846 | 7,000 |
| 2017/02/06 | 2,831 | 2,851 | 2,831 | 2,851 | 4,200 |
| 2017/02/03 | 2,833 | 2,841 | 2,831 | 2,831 | 3,700 |
| 2017/02/02 | 2,850 | 2,851 | 2,830 | 2,831 | 3,700 |
| 2017/02/01 | 2,814 | 2,845 | 2,814 | 2,845 | 5,200 |
| 2017/01/31 | 2,837 | 2,846 | 2,815 | 2,816 | 7,000 |
| 2017/01/30 | 2,835 | 2,856 | 2,832 | 2,849 | 5,100 |
| 2017/01/27 | 2,835 | 2,856 | 2,831 | 2,850 | 5,900 |
| 2017/01/26 | 2,856 | 2,856 | 2,830 | 2,835 | 6,800 |
| 2017/01/25 | 2,826 | 2,841 | 2,826 | 2,841 | 7,700 |
| 2017/01/24 | 2,800 | 2,827 | 2,800 | 2,819 | 4,400 |
| 2017/01/23 | 2,815 | 2,820 | 2,804 | 2,810 | 4,700 |
| 2017/01/20 | 2,815 | 2,850 | 2,800 | 2,818 | 10,100 |
| 2017/01/19 | 2,820 | 2,848 | 2,806 | 2,823 | 7,700 |
| 2017/01/18 | 2,779 | 2,824 | 2,777 | 2,818 | 13,200 |
| 2017/01/17 | 2,832 | 2,846 | 2,800 | 2,803 | 10,700 |
| 2017/01/16 | 2,869 | 2,890 | 2,835 | 2,847 | 11,400 |
| 2017/01/13 | 2,914 | 2,915 | 2,866 | 2,886 | 14,100 |
| 2017/01/12 | 2,960 | 2,960 | 2,887 | 2,913 | 11,700 |
| 2017/01/11 | 2,967 | 2,974 | 2,960 | 2,966 | 5,000 |
| 2017/01/10 | 2,954 | 2,970 | 2,938 | 2,967 | 10,700 |
| 2017/01/06 | 2,944 | 2,990 | 2,944 | 2,987 | 10,400 |
| 2017/01/05 | 2,966 | 3,000 | 2,926 | 2,938 | 26,400 |
| 2017/01/04 | 2,925 | 2,967 | 2,914 | 2,964 | 15,000 |