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 |
|---|---|---|---|---|---|
| 2005/12/30 | 258 | 260 | 258 | 260 | 2,000 |
| 2005/12/29 | 268 | 268 | 256 | 261 | 17,000 |
| 2005/12/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/12/27 | 250 | 250 | 240 | 240 | 19,000 |
| 2005/12/26 | 255 | 255 | 245 | 245 | 14,000 |
| 2005/12/22 | 246 | 251 | 246 | 250 | 20,000 |
| 2005/12/21 | 256 | 259 | 255 | 255 | 11,000 |
| 2005/12/20 | 259 | 262 | 257 | 257 | 15,000 |
| 2005/12/19 | 260 | 260 | 258 | 260 | 6,000 |
| 2005/12/16 | 260 | 265 | 258 | 258 | 20,000 |
| 2005/12/15 | 266 | 269 | 255 | 255 | 27,000 |
| 2005/12/14 | 265 | 266 | 265 | 265 | 7,000 |
| 2005/12/13 | 265 | 270 | 265 | 270 | 12,000 |
| 2005/12/12 | 276 | 276 | 270 | 275 | 6,000 |
| 2005/12/09 | 292 | 292 | 275 | 275 | 6,000 |
| 2005/12/06 | 285 | 295 | 285 | 295 | 13,000 |
| 2005/12/05 | 282 | 282 | 270 | 270 | 9,000 |
| 2005/12/02 | 294 | 294 | 273 | 280 | 8,000 |
| 2005/12/01 | 290 | 294 | 290 | 294 | 2,000 |
| 2005/11/30 | 281 | 299 | 275 | 299 | 19,000 |
| 2005/11/29 | 279 | 281 | 270 | 281 | 8,000 |
| 2005/11/28 | 289 | 297 | 281 | 281 | 26,000 |
| 2005/11/25 | 314 | 318 | 279 | 284 | 70,000 |
| 2005/11/24 | 265 | 330 | 263 | 309 | 207,000 |
| 2005/11/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/11/18 | 270 | 270 | 251 | 251 | 10,000 |
| 2005/11/17 | 254 | 258 | 251 | 258 | 6,000 |
| 2005/11/16 | 263 | 264 | 253 | 253 | 7,000 |
| 2005/11/15 | 278 | 278 | 278 | 278 | 2,000 |
| 2005/11/14 | 268 | 268 | 253 | 268 | 10,000 |
| 2005/11/10 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/11/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/11/04 | 282 | 287 | 282 | 285 | 6,000 |
| 2005/11/02 | 282 | 290 | 282 | 290 | 2,000 |
| 2005/11/01 | 288 | 290 | 288 | 290 | 7,000 |
| 2005/10/31 | 290 | 290 | 285 | 285 | 4,000 |
| 2005/10/28 | 303 | 303 | 300 | 300 | 3,000 |
| 2005/10/27 | 294 | 309 | 294 | 309 | 6,000 |
| 2005/10/25 | 290 | 305 | 289 | 289 | 20,000 |
| 2005/10/20 | 282 | 290 | 282 | 282 | 8,000 |
| 2005/10/19 | 297 | 297 | 282 | 287 | 12,000 |
| 2005/10/18 | 300 | 300 | 292 | 292 | 11,000 |
| 2005/10/17 | 305 | 305 | 295 | 297 | 16,000 |
| 2005/10/14 | 295 | 305 | 293 | 305 | 22,000 |
| 2005/10/13 | 298 | 298 | 294 | 294 | 16,000 |
| 2005/10/12 | 281 | 297 | 281 | 297 | 8,000 |
| 2005/10/11 | 281 | 286 | 281 | 286 | 6,000 |
| 2005/10/07 | 296 | 296 | 286 | 286 | 5,000 |
| 2005/10/06 | 280 | 280 | 276 | 276 | 11,000 |
| 2005/10/05 | 300 | 300 | 295 | 295 | 3,000 |
| 2005/10/04 | 290 | 295 | 285 | 295 | 6,000 |
| 2005/10/03 | 295 | 300 | 295 | 300 | 21,000 |
| 2005/09/30 | 295 | 304 | 295 | 295 | 27,000 |
| 2005/09/28 | 275 | 300 | 275 | 295 | 39,000 |
| 2005/09/27 | 295 | 295 | 280 | 280 | 13,000 |
| 2005/09/26 | 295 | 295 | 290 | 295 | 6,000 |
| 2005/09/22 | 283 | 305 | 283 | 301 | 41,000 |
| 2005/09/21 | 308 | 308 | 290 | 298 | 29,000 |
| 2005/09/20 | 288 | 300 | 285 | 300 | 44,000 |
| 2005/09/16 | 269 | 285 | 269 | 285 | 39,000 |
| 2005/09/15 | 269 | 269 | 269 | 269 | 9,000 |
| 2005/09/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/09/12 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/09/08 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/09/07 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/09/06 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/09/05 | 265 | 270 | 265 | 270 | 2,000 |
| 2005/09/02 | 263 | 265 | 260 | 265 | 11,000 |
| 2005/09/01 | 260 | 263 | 260 | 263 | 11,000 |
| 2005/08/31 | 280 | 280 | 265 | 265 | 5,000 |
| 2005/08/30 | 281 | 285 | 280 | 285 | 15,000 |
| 2005/08/26 | 297 | 297 | 295 | 295 | 21,000 |
| 2005/08/25 | 275 | 300 | 270 | 300 | 63,000 |
| 2005/08/23 | 280 | 280 | 280 | 280 | 11,000 |
| 2005/08/22 | 262 | 280 | 262 | 280 | 33,000 |
| 2005/08/18 | 260 | 262 | 260 | 262 | 8,000 |
| 2005/08/17 | 249 | 259 | 249 | 259 | 7,000 |
| 2005/08/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/08/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/08/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/08/09 | 240 | 250 | 240 | 250 | 7,000 |
| 2005/08/08 | 251 | 251 | 245 | 245 | 4,000 |
| 2005/08/05 | 256 | 256 | 250 | 250 | 9,000 |
| 2005/08/04 | 261 | 261 | 261 | 261 | 2,000 |
| 2005/08/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/08/02 | 262 | 263 | 262 | 263 | 3,000 |
| 2005/08/01 | 275 | 275 | 270 | 270 | 5,000 |
| 2005/07/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/07/28 | 263 | 269 | 263 | 269 | 5,000 |
| 2005/07/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/07/26 | 269 | 269 | 265 | 265 | 2,000 |
| 2005/07/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/07/21 | 264 | 270 | 261 | 270 | 4,000 |
| 2005/07/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/07/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/07/14 | 267 | 267 | 267 | 267 | 4,000 |
| 2005/07/13 | 263 | 273 | 263 | 267 | 22,000 |
| 2005/07/12 | 255 | 259 | 255 | 259 | 6,000 |
| 2005/07/11 | 247 | 250 | 247 | 250 | 4,000 |
| 2005/07/07 | 255 | 255 | 245 | 247 | 11,000 |
| 2005/07/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/07/04 | 245 | 255 | 245 | 255 | 6,000 |
| 2005/07/01 | 247 | 249 | 247 | 249 | 4,000 |
| 2005/06/30 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/06/29 | 260 | 264 | 252 | 252 | 24,000 |
| 2005/06/28 | 245 | 265 | 245 | 265 | 12,000 |
| 2005/06/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2005/06/23 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/06/22 | 239 | 240 | 239 | 240 | 4,000 |
| 2005/06/21 | 230 | 239 | 230 | 239 | 3,000 |
| 2005/06/20 | 223 | 230 | 223 | 230 | 2,000 |
| 2005/06/17 | 238 | 238 | 233 | 238 | 10,000 |
| 2005/06/16 | 244 | 244 | 238 | 238 | 5,000 |
| 2005/06/15 | 241 | 243 | 241 | 243 | 10,000 |
| 2005/06/14 | 241 | 241 | 241 | 241 | 4,000 |
| 2005/06/13 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/06/10 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/06/08 | 245 | 245 | 242 | 242 | 3,000 |
| 2005/06/07 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/06/06 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/06/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/06/01 | 249 | 249 | 244 | 249 | 5,000 |
| 2005/05/31 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/05/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/05/26 | 251 | 251 | 250 | 250 | 3,000 |
| 2005/05/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/05/23 | 251 | 266 | 250 | 250 | 6,000 |
| 2005/05/20 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/05/19 | 253 | 257 | 250 | 250 | 11,000 |
| 2005/05/18 | 252 | 253 | 250 | 253 | 7,000 |
| 2005/05/17 | 263 | 263 | 251 | 255 | 18,000 |
| 2005/05/16 | 264 | 266 | 263 | 263 | 5,000 |
| 2005/05/13 | 266 | 266 | 263 | 263 | 4,000 |
| 2005/05/12 | 261 | 263 | 261 | 262 | 11,000 |
| 2005/05/11 | 267 | 267 | 265 | 265 | 4,000 |
| 2005/05/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/05/09 | 270 | 271 | 270 | 271 | 4,000 |
| 2005/05/06 | 264 | 266 | 262 | 266 | 7,000 |
| 2005/05/02 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/04/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/04/27 | 270 | 271 | 270 | 271 | 6,000 |
| 2005/04/26 | 280 | 280 | 271 | 273 | 10,000 |
| 2005/04/25 | 274 | 280 | 274 | 275 | 13,000 |
| 2005/04/22 | 275 | 275 | 266 | 274 | 9,000 |
| 2005/04/21 | 268 | 270 | 260 | 270 | 9,000 |
| 2005/04/20 | 272 | 272 | 270 | 270 | 3,000 |
| 2005/04/19 | 270 | 271 | 267 | 271 | 10,000 |
| 2005/04/18 | 261 | 265 | 258 | 265 | 10,000 |
| 2005/04/15 | 264 | 281 | 264 | 281 | 14,000 |
| 2005/04/14 | 267 | 267 | 261 | 261 | 4,000 |
| 2005/04/13 | 287 | 287 | 266 | 266 | 12,000 |
| 2005/04/12 | 267 | 295 | 266 | 295 | 20,000 |
| 2005/04/11 | 278 | 278 | 269 | 269 | 22,000 |
| 2005/04/08 | 282 | 284 | 275 | 275 | 24,000 |
| 2005/04/07 | 300 | 300 | 284 | 292 | 58,000 |
| 2005/04/06 | 271 | 325 | 264 | 315 | 152,000 |
| 2005/04/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/04/04 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/03/31 | 240 | 250 | 240 | 250 | 2,000 |
| 2005/03/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/03/28 | 250 | 255 | 246 | 246 | 6,000 |
| 2005/03/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/03/24 | 254 | 254 | 250 | 250 | 3,000 |
| 2005/03/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/03/22 | 235 | 256 | 235 | 256 | 18,000 |
| 2005/03/18 | 249 | 249 | 233 | 233 | 9,000 |
| 2005/03/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/03/16 | 270 | 270 | 255 | 255 | 9,000 |
| 2005/03/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/03/14 | 256 | 259 | 254 | 259 | 3,000 |
| 2005/03/09 | 257 | 257 | 251 | 251 | 14,000 |
| 2005/03/08 | 266 | 266 | 253 | 253 | 8,000 |
| 2005/03/07 | 275 | 275 | 266 | 266 | 32,000 |
| 2005/03/04 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/03/02 | 251 | 251 | 251 | 251 | 2,000 |
| 2005/03/01 | 254 | 254 | 250 | 250 | 5,000 |
| 2005/02/28 | 270 | 270 | 250 | 250 | 32,000 |
| 2005/02/25 | 240 | 260 | 240 | 260 | 8,000 |
| 2005/02/24 | 236 | 236 | 235 | 235 | 2,000 |
| 2005/02/23 | 235 | 240 | 235 | 240 | 6,000 |
| 2005/02/22 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/02/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/02/15 | 255 | 255 | 252 | 252 | 6,000 |
| 2005/02/10 | 259 | 265 | 254 | 254 | 7,000 |
| 2005/02/09 | 265 | 265 | 250 | 250 | 5,000 |
| 2005/02/08 | 265 | 265 | 265 | 265 | 2,000 |
| 2005/02/07 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/02/04 | 256 | 256 | 252 | 252 | 4,000 |
| 2005/02/03 | 280 | 280 | 260 | 260 | 16,000 |
| 2005/02/02 | 297 | 297 | 270 | 271 | 53,000 |
| 2005/02/01 | 244 | 267 | 244 | 267 | 60,000 |
| 2005/01/31 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/01/28 | 248 | 254 | 248 | 249 | 9,000 |
| 2005/01/27 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/01/26 | 272 | 272 | 249 | 249 | 13,000 |
| 2005/01/25 | 265 | 276 | 265 | 270 | 18,000 |
| 2005/01/24 | 276 | 279 | 265 | 270 | 81,000 |
| 2005/01/21 | 237 | 256 | 236 | 256 | 57,000 |
| 2005/01/20 | 240 | 240 | 235 | 235 | 2,000 |
| 2005/01/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/01/18 | 235 | 235 | 228 | 228 | 5,000 |
| 2005/01/17 | 235 | 236 | 225 | 225 | 12,000 |
| 2005/01/14 | 223 | 226 | 223 | 226 | 2,000 |
| 2005/01/13 | 237 | 237 | 222 | 222 | 9,000 |
| 2005/01/12 | 238 | 238 | 230 | 231 | 13,000 |
| 2005/01/11 | 236 | 238 | 232 | 238 | 13,000 |
| 2005/01/07 | 248 | 248 | 230 | 231 | 13,000 |
| 2005/01/06 | 241 | 249 | 241 | 248 | 5,000 |
| 2005/01/05 | 225 | 237 | 225 | 237 | 7,000 |
| 2005/01/04 | 225 | 225 | 225 | 225 | 2,000 |