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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 220 | 219 | 220 | 8,000 |
2004/12/29 | 219 | 220 | 219 | 219 | 5,000 |
2004/12/27 | 211 | 218 | 211 | 218 | 2,000 |
2004/12/24 | 210 | 210 | 210 | 210 | 2,000 |
2004/12/22 | 218 | 220 | 210 | 210 | 7,000 |
2004/12/21 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/20 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/17 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/15 | 220 | 220 | 220 | 220 | 4,000 |
2004/12/14 | 220 | 220 | 220 | 220 | 5,000 |
2004/12/13 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/10 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/09 | 210 | 220 | 210 | 220 | 3,000 |
2004/12/08 | 211 | 211 | 211 | 211 | 1,000 |
2004/12/06 | 220 | 220 | 210 | 210 | 4,000 |
2004/12/03 | 234 | 234 | 215 | 215 | 2,000 |
2004/12/02 | 211 | 211 | 211 | 211 | 1,000 |
2004/11/30 | 215 | 215 | 210 | 211 | 4,000 |
2004/11/26 | 209 | 214 | 209 | 214 | 2,000 |
2004/11/25 | 206 | 206 | 206 | 206 | 1,000 |
2004/11/24 | 216 | 216 | 216 | 216 | 1,000 |
2004/11/19 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/18 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/16 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/15 | 215 | 215 | 215 | 215 | 1,000 |
2004/11/11 | 220 | 220 | 220 | 220 | 1,000 |
2004/11/10 | 215 | 215 | 215 | 215 | 2,000 |
2004/11/05 | 255 | 255 | 255 | 255 | 5,000 |
2004/11/02 | 200 | 201 | 200 | 201 | 3,000 |
2004/11/01 | 211 | 211 | 211 | 211 | 1,000 |
2004/10/28 | 211 | 211 | 211 | 211 | 1,000 |
2004/10/27 | 211 | 211 | 211 | 211 | 1,000 |
2004/10/26 | 206 | 211 | 206 | 211 | 2,000 |
2004/10/25 | 220 | 220 | 220 | 220 | 1,000 |
2004/10/22 | 230 | 230 | 230 | 230 | 1,000 |
2004/10/19 | 234 | 234 | 234 | 234 | 1,000 |
2004/10/18 | 221 | 221 | 220 | 220 | 5,000 |
2004/10/15 | 224 | 224 | 220 | 220 | 2,000 |
2004/10/14 | 225 | 225 | 225 | 225 | 1,000 |
2004/10/12 | 225 | 225 | 225 | 225 | 1,000 |
2004/10/08 | 225 | 225 | 221 | 221 | 5,000 |
2004/10/07 | 222 | 222 | 221 | 221 | 2,000 |
2004/10/06 | 231 | 231 | 231 | 231 | 2,000 |
2004/10/05 | 231 | 231 | 231 | 231 | 1,000 |
2004/10/04 | 248 | 248 | 232 | 232 | 2,000 |
2004/10/01 | 248 | 248 | 248 | 248 | 2,000 |
2004/09/30 | 236 | 254 | 235 | 250 | 17,000 |
2004/09/29 | 237 | 237 | 206 | 207 | 8,000 |
2004/09/28 | 235 | 236 | 230 | 236 | 3,000 |
2004/09/27 | 236 | 236 | 235 | 235 | 3,000 |
2004/09/24 | 238 | 238 | 235 | 235 | 3,000 |
2004/09/22 | 234 | 240 | 234 | 235 | 12,000 |
2004/09/21 | 229 | 229 | 229 | 229 | 1,000 |
2004/09/17 | 229 | 240 | 225 | 225 | 5,000 |
2004/09/16 | 220 | 225 | 220 | 225 | 3,000 |
2004/09/15 | 220 | 220 | 220 | 220 | 2,000 |
2004/09/14 | 235 | 235 | 230 | 230 | 4,000 |
2004/09/13 | 211 | 240 | 210 | 240 | 7,000 |
2004/09/10 | 221 | 221 | 211 | 211 | 2,000 |
2004/09/09 | 237 | 238 | 221 | 221 | 4,000 |
2004/09/08 | 227 | 227 | 227 | 227 | 1,000 |
2004/09/07 | 222 | 232 | 218 | 220 | 17,000 |
2004/09/06 | 242 | 242 | 230 | 242 | 11,000 |
2004/09/03 | 255 | 255 | 240 | 242 | 22,000 |
2004/09/02 | 292 | 293 | 248 | 255 | 122,000 |
2004/09/01 | 220 | 247 | 220 | 247 | 25,000 |
2004/08/31 | 196 | 197 | 196 | 197 | 2,000 |
2004/08/30 | 193 | 208 | 193 | 201 | 13,000 |
2004/08/27 | 193 | 193 | 193 | 193 | 1,000 |
2004/08/25 | 200 | 200 | 200 | 200 | 11,000 |
2004/08/18 | 206 | 209 | 206 | 209 | 5,000 |
2004/08/17 | 205 | 209 | 205 | 205 | 4,000 |
2004/08/16 | 209 | 209 | 204 | 204 | 12,000 |
2004/08/13 | 213 | 223 | 213 | 223 | 3,000 |
2004/08/11 | 221 | 222 | 212 | 212 | 4,000 |
2004/08/10 | 200 | 210 | 200 | 210 | 20,000 |
2004/08/09 | 209 | 209 | 209 | 209 | 1,000 |
2004/08/06 | 244 | 244 | 244 | 244 | 17,000 |
2004/08/05 | 212 | 225 | 212 | 224 | 24,000 |
2004/08/04 | 204 | 204 | 193 | 200 | 19,000 |
2004/08/03 | 216 | 216 | 208 | 213 | 7,000 |
2004/08/02 | 220 | 221 | 211 | 221 | 6,000 |
2004/07/30 | 232 | 232 | 227 | 232 | 5,000 |
2004/07/29 | 246 | 260 | 230 | 248 | 41,000 |
2004/07/28 | 249 | 249 | 235 | 245 | 4,000 |
2004/07/27 | 255 | 255 | 236 | 244 | 31,000 |
2004/07/26 | 248 | 259 | 238 | 256 | 33,000 |
2004/07/23 | 315 | 318 | 256 | 266 | 235,000 |
2004/07/22 | 225 | 305 | 225 | 305 | 130,000 |
2004/07/21 | 230 | 232 | 230 | 232 | 6,000 |
2004/07/20 | 236 | 236 | 230 | 236 | 10,000 |
2004/07/16 | 242 | 242 | 230 | 230 | 5,000 |
2004/07/15 | 250 | 250 | 236 | 241 | 9,000 |
2004/07/14 | 254 | 280 | 254 | 260 | 38,000 |
2004/07/13 | 231 | 245 | 230 | 245 | 21,000 |
2004/07/12 | 225 | 231 | 225 | 231 | 3,000 |
2004/07/07 | 225 | 225 | 225 | 225 | 1,000 |
2004/07/06 | 236 | 236 | 224 | 224 | 5,000 |
2004/07/05 | 245 | 245 | 240 | 240 | 3,000 |
2004/07/02 | 241 | 245 | 232 | 245 | 7,000 |
2004/07/01 | 251 | 251 | 235 | 240 | 6,000 |
2004/06/30 | 247 | 247 | 247 | 247 | 1,000 |
2004/06/29 | 235 | 235 | 235 | 235 | 1,000 |
2004/06/28 | 222 | 235 | 222 | 235 | 4,000 |
2004/06/25 | 232 | 232 | 232 | 232 | 2,000 |
2004/06/24 | 231 | 231 | 231 | 231 | 1,000 |
2004/06/23 | 231 | 231 | 231 | 231 | 1,000 |
2004/06/22 | 231 | 231 | 231 | 231 | 1,000 |
2004/06/21 | 231 | 240 | 231 | 240 | 3,000 |
2004/06/18 | 240 | 240 | 231 | 231 | 3,000 |
2004/06/17 | 241 | 241 | 240 | 240 | 4,000 |
2004/06/16 | 251 | 251 | 251 | 251 | 1,000 |
2004/06/15 | 251 | 251 | 238 | 251 | 5,000 |
2004/06/14 | 255 | 255 | 255 | 255 | 1,000 |
2004/06/11 | 223 | 255 | 223 | 255 | 5,000 |
2004/06/10 | 238 | 238 | 238 | 238 | 1,000 |
2004/06/09 | 235 | 235 | 230 | 235 | 4,000 |
2004/06/08 | 237 | 237 | 226 | 226 | 5,000 |
2004/06/07 | 235 | 235 | 235 | 235 | 3,000 |
2004/06/04 | 234 | 234 | 234 | 234 | 1,000 |
2004/06/03 | 244 | 244 | 229 | 234 | 5,000 |
2004/06/02 | 247 | 247 | 247 | 247 | 1,000 |
2004/06/01 | 235 | 247 | 235 | 247 | 6,000 |
2004/05/31 | 255 | 255 | 224 | 235 | 8,000 |
2004/05/28 | 252 | 270 | 250 | 255 | 34,000 |
2004/05/27 | 230 | 286 | 230 | 241 | 77,000 |
2004/05/26 | 235 | 241 | 215 | 215 | 34,000 |
2004/05/25 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/24 | 242 | 242 | 240 | 240 | 3,000 |
2004/05/21 | 220 | 230 | 220 | 230 | 23,000 |
2004/05/20 | 201 | 218 | 201 | 218 | 3,000 |
2004/05/19 | 197 | 197 | 197 | 197 | 1,000 |
2004/05/18 | 181 | 196 | 180 | 196 | 6,000 |
2004/05/17 | 225 | 225 | 206 | 206 | 8,000 |
2004/05/14 | 251 | 251 | 225 | 225 | 13,000 |
2004/05/13 | 251 | 265 | 250 | 265 | 16,000 |
2004/05/12 | 250 | 275 | 250 | 275 | 8,000 |
2004/05/11 | 250 | 250 | 245 | 245 | 12,000 |
2004/05/10 | 305 | 305 | 260 | 260 | 40,000 |
2004/05/07 | 290 | 290 | 260 | 260 | 23,000 |
2004/05/06 | 310 | 310 | 286 | 286 | 4,000 |
2004/04/30 | 301 | 301 | 285 | 285 | 30,000 |
2004/04/28 | 286 | 308 | 286 | 301 | 50,000 |
2004/04/27 | 250 | 278 | 250 | 278 | 25,000 |
2004/04/26 | 242 | 245 | 240 | 245 | 8,000 |
2004/04/23 | 239 | 249 | 239 | 247 | 5,000 |
2004/04/22 | 239 | 239 | 222 | 239 | 38,000 |
2004/04/21 | 265 | 265 | 240 | 240 | 44,000 |
2004/04/20 | 275 | 275 | 255 | 270 | 17,000 |
2004/04/19 | 260 | 280 | 254 | 270 | 16,000 |
2004/04/16 | 320 | 320 | 265 | 275 | 32,000 |
2004/04/15 | 325 | 325 | 300 | 310 | 22,000 |
2004/04/14 | 301 | 327 | 299 | 299 | 43,000 |
2004/04/13 | 331 | 405 | 285 | 290 | 93,000 |
2004/04/12 | 262 | 330 | 254 | 330 | 121,000 |
2004/04/09 | 275 | 280 | 207 | 252 | 243,000 |
2004/04/08 | 163 | 215 | 162 | 215 | 146,000 |
2004/04/07 | 173 | 173 | 165 | 165 | 5,000 |
2004/04/06 | 164 | 169 | 163 | 169 | 10,000 |
2004/04/05 | 160 | 165 | 159 | 159 | 15,000 |
2004/04/02 | 166 | 166 | 156 | 161 | 9,000 |
2004/04/01 | 164 | 169 | 164 | 169 | 8,000 |
2004/03/31 | 158 | 164 | 158 | 164 | 5,000 |
2004/03/30 | 150 | 159 | 150 | 159 | 27,000 |
2004/03/29 | 150 | 154 | 150 | 150 | 4,000 |
2004/03/25 | 140 | 145 | 140 | 145 | 11,000 |
2004/03/24 | 149 | 150 | 140 | 140 | 14,000 |
2004/03/19 | 150 | 150 | 150 | 150 | 1,000 |
2004/03/18 | 150 | 150 | 145 | 150 | 32,000 |
2004/03/17 | 156 | 156 | 145 | 150 | 16,000 |
2004/03/16 | 140 | 150 | 140 | 146 | 18,000 |
2004/03/15 | 140 | 140 | 136 | 140 | 13,000 |
2004/03/12 | 151 | 151 | 140 | 140 | 5,000 |
2004/03/11 | 151 | 151 | 150 | 150 | 7,000 |
2004/03/10 | 159 | 159 | 159 | 159 | 1,000 |
2004/03/09 | 155 | 160 | 155 | 159 | 14,000 |
2004/03/08 | 145 | 159 | 145 | 150 | 20,000 |
2004/03/05 | 140 | 153 | 139 | 140 | 35,000 |
2004/03/04 | 120 | 125 | 120 | 125 | 9,000 |
2004/03/03 | 121 | 121 | 110 | 112 | 11,000 |
2004/03/02 | 140 | 140 | 119 | 119 | 4,000 |
2004/03/01 | 110 | 130 | 110 | 110 | 10,000 |
2004/02/27 | 100 | 100 | 100 | 100 | 2,000 |
2004/02/23 | 106 | 106 | 106 | 106 | 1,000 |
2004/02/20 | 113 | 113 | 113 | 113 | 2,000 |
2004/02/18 | 110 | 110 | 110 | 110 | 1,000 |
2004/02/17 | 102 | 102 | 102 | 102 | 2,000 |
2004/02/16 | 110 | 112 | 110 | 112 | 7,000 |
2004/02/13 | 112 | 112 | 110 | 110 | 2,000 |
2004/02/12 | 112 | 112 | 112 | 112 | 1,000 |
2004/02/10 | 112 | 112 | 110 | 110 | 5,000 |
2004/02/05 | 110 | 110 | 110 | 110 | 5,000 |
2004/02/03 | 106 | 106 | 106 | 106 | 1,000 |
2004/01/29 | 110 | 110 | 110 | 110 | 7,000 |
2004/01/27 | 120 | 120 | 118 | 118 | 6,000 |
2004/01/26 | 119 | 119 | 116 | 116 | 6,000 |
2004/01/23 | 120 | 120 | 108 | 108 | 3,000 |
2004/01/21 | 115 | 115 | 115 | 115 | 2,000 |
2004/01/19 | 107 | 107 | 107 | 107 | 1,000 |
2004/01/15 | 117 | 117 | 112 | 112 | 6,000 |
2004/01/14 | 115 | 120 | 115 | 116 | 19,000 |
2004/01/13 | 110 | 135 | 110 | 130 | 11,000 |
2004/01/08 | 109 | 109 | 109 | 109 | 2,000 |
2004/01/07 | 109 | 109 | 100 | 109 | 5,000 |
2004/01/06 | 103 | 105 | 103 | 105 | 10,000 |
2004/01/05 | 99 | 99 | 99 | 99 | 1,000 |