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 |
|---|---|---|---|---|---|
| 2006/12/29 | 139 | 139 | 139 | 139 | 1,000 |
| 2006/12/27 | 124 | 124 | 124 | 124 | 1,000 |
| 2006/12/26 | 123 | 123 | 123 | 123 | 2,000 |
| 2006/12/25 | 150 | 150 | 138 | 138 | 2,000 |
| 2006/12/22 | 155 | 155 | 135 | 138 | 4,000 |
| 2006/12/21 | 150 | 155 | 150 | 155 | 2,000 |
| 2006/12/20 | 141 | 148 | 140 | 148 | 10,000 |
| 2006/12/19 | 128 | 140 | 128 | 140 | 23,000 |
| 2006/12/18 | 128 | 128 | 127 | 127 | 7,000 |
| 2006/12/15 | 128 | 128 | 128 | 128 | 3,000 |
| 2006/12/14 | 122 | 127 | 122 | 127 | 5,000 |
| 2006/12/13 | 120 | 120 | 120 | 120 | 7,000 |
| 2006/12/12 | 121 | 121 | 116 | 116 | 2,000 |
| 2006/12/11 | 118 | 118 | 118 | 118 | 1,000 |
| 2006/12/07 | 118 | 118 | 118 | 118 | 5,000 |
| 2006/12/05 | 123 | 123 | 119 | 119 | 9,000 |
| 2006/12/04 | 120 | 120 | 120 | 120 | 2,000 |
| 2006/12/01 | 128 | 130 | 128 | 130 | 4,000 |
| 2006/11/30 | 122 | 138 | 122 | 138 | 5,000 |
| 2006/11/29 | 121 | 121 | 121 | 121 | 1,000 |
| 2006/11/22 | 126 | 126 | 121 | 121 | 2,000 |
| 2006/11/20 | 121 | 126 | 121 | 126 | 57,000 |
| 2006/11/17 | 131 | 131 | 130 | 130 | 3,000 |
| 2006/11/07 | 141 | 141 | 141 | 141 | 1,000 |
| 2006/11/06 | 130 | 130 | 130 | 130 | 1,000 |
| 2006/11/01 | 132 | 133 | 132 | 133 | 2,000 |
| 2006/10/31 | 137 | 137 | 137 | 137 | 1,000 |
| 2006/10/30 | 133 | 138 | 133 | 138 | 2,000 |
| 2006/10/27 | 140 | 140 | 138 | 138 | 3,000 |
| 2006/10/26 | 156 | 156 | 145 | 145 | 11,000 |
| 2006/10/25 | 158 | 158 | 158 | 158 | 1,000 |
| 2006/10/23 | 133 | 133 | 133 | 133 | 1,000 |
| 2006/10/19 | 143 | 143 | 143 | 143 | 1,000 |
| 2006/10/16 | 143 | 153 | 143 | 153 | 6,000 |
| 2006/10/13 | 143 | 145 | 130 | 130 | 3,000 |
| 2006/10/11 | 152 | 152 | 134 | 139 | 7,000 |
| 2006/10/10 | 148 | 148 | 148 | 148 | 3,000 |
| 2006/10/06 | 148 | 148 | 148 | 148 | 1,000 |
| 2006/10/05 | 147 | 149 | 147 | 149 | 2,000 |
| 2006/10/03 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/09/29 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/09/28 | 142 | 142 | 142 | 142 | 1,000 |
| 2006/09/22 | 153 | 153 | 143 | 144 | 7,000 |
| 2006/09/20 | 158 | 163 | 158 | 158 | 16,000 |
| 2006/09/19 | 168 | 168 | 168 | 168 | 2,000 |
| 2006/09/15 | 158 | 158 | 158 | 158 | 1,000 |
| 2006/09/13 | 160 | 160 | 160 | 160 | 3,000 |
| 2006/09/12 | 167 | 167 | 162 | 162 | 15,000 |
| 2006/09/08 | 169 | 169 | 165 | 166 | 7,000 |
| 2006/09/07 | 172 | 172 | 170 | 170 | 3,000 |
| 2006/09/06 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/09/04 | 172 | 172 | 170 | 172 | 10,000 |
| 2006/08/31 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/08/30 | 170 | 175 | 170 | 175 | 5,000 |
| 2006/08/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/08/28 | 177 | 177 | 172 | 172 | 6,000 |
| 2006/08/25 | 190 | 193 | 185 | 187 | 11,000 |
| 2006/08/24 | 175 | 175 | 175 | 175 | 3,000 |
| 2006/08/22 | 175 | 175 | 175 | 175 | 7,000 |
| 2006/08/21 | 175 | 180 | 175 | 180 | 4,000 |
| 2006/08/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/08/17 | 190 | 191 | 190 | 191 | 2,000 |
| 2006/08/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/08/09 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/08/04 | 188 | 188 | 188 | 188 | 1,000 |
| 2006/08/02 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/08/01 | 185 | 194 | 164 | 169 | 8,000 |
| 2006/07/28 | 150 | 151 | 150 | 151 | 2,000 |
| 2006/07/27 | 153 | 153 | 150 | 150 | 4,000 |
| 2006/07/24 | 152 | 152 | 152 | 152 | 1,000 |
| 2006/07/14 | 157 | 157 | 157 | 157 | 2,000 |
| 2006/07/13 | 167 | 167 | 167 | 167 | 1,000 |
| 2006/07/12 | 176 | 176 | 176 | 176 | 1,000 |
| 2006/07/11 | 184 | 184 | 184 | 184 | 1,000 |
| 2006/07/07 | 187 | 187 | 187 | 187 | 1,000 |
| 2006/07/05 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/07/04 | 202 | 202 | 200 | 200 | 3,000 |
| 2006/07/03 | 198 | 204 | 198 | 204 | 5,000 |
| 2006/06/30 | 185 | 195 | 185 | 195 | 17,000 |
| 2006/06/29 | 189 | 190 | 181 | 189 | 6,000 |
| 2006/06/28 | 183 | 184 | 180 | 180 | 3,000 |
| 2006/06/27 | 188 | 188 | 173 | 183 | 7,000 |
| 2006/06/26 | 193 | 193 | 183 | 183 | 10,000 |
| 2006/06/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/06/22 | 194 | 200 | 190 | 200 | 9,000 |
| 2006/06/21 | 200 | 203 | 200 | 203 | 6,000 |
| 2006/06/20 | 198 | 215 | 198 | 215 | 10,000 |
| 2006/06/19 | 220 | 223 | 220 | 223 | 4,000 |
| 2006/06/16 | 196 | 210 | 180 | 210 | 37,000 |
| 2006/06/15 | 180 | 197 | 180 | 197 | 7,000 |
| 2006/06/13 | 165 | 169 | 165 | 165 | 7,000 |
| 2006/06/12 | 155 | 165 | 155 | 165 | 7,000 |
| 2006/06/09 | 151 | 165 | 151 | 165 | 5,000 |
| 2006/06/08 | 150 | 151 | 135 | 151 | 11,000 |
| 2006/06/05 | 153 | 167 | 153 | 165 | 7,000 |
| 2006/06/02 | 180 | 180 | 168 | 168 | 4,000 |
| 2006/06/01 | 180 | 180 | 180 | 180 | 4,000 |
| 2006/05/31 | 180 | 180 | 180 | 180 | 10,000 |
| 2006/05/30 | 180 | 180 | 180 | 180 | 15,000 |
| 2006/05/29 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/05/26 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/05/24 | 177 | 182 | 177 | 182 | 2,000 |
| 2006/05/18 | 182 | 182 | 182 | 182 | 1,000 |
| 2006/05/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/05/15 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/05/12 | 209 | 209 | 194 | 199 | 4,000 |
| 2006/05/10 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/05/08 | 215 | 219 | 212 | 212 | 8,000 |
| 2006/05/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/04/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/04/25 | 202 | 205 | 202 | 205 | 2,000 |
| 2006/04/24 | 205 | 210 | 205 | 210 | 2,000 |
| 2006/04/21 | 230 | 230 | 228 | 228 | 2,000 |
| 2006/04/17 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/04/13 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/04/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/04/07 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/04/05 | 228 | 228 | 228 | 228 | 3,000 |
| 2006/04/04 | 252 | 252 | 237 | 242 | 11,000 |
| 2006/04/03 | 237 | 242 | 237 | 242 | 2,000 |
| 2006/03/31 | 225 | 235 | 225 | 235 | 6,000 |
| 2006/03/30 | 234 | 235 | 234 | 235 | 9,000 |
| 2006/03/29 | 212 | 234 | 212 | 230 | 10,000 |
| 2006/03/27 | 204 | 205 | 202 | 202 | 4,000 |
| 2006/03/24 | 207 | 207 | 205 | 205 | 6,000 |
| 2006/03/23 | 217 | 217 | 217 | 217 | 1,000 |
| 2006/03/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/03/14 | 224 | 224 | 224 | 224 | 2,000 |
| 2006/03/10 | 209 | 212 | 209 | 212 | 2,000 |
| 2006/03/08 | 204 | 205 | 199 | 202 | 5,000 |
| 2006/03/07 | 234 | 234 | 224 | 224 | 3,000 |
| 2006/03/01 | 220 | 220 | 220 | 220 | 10,000 |
| 2006/02/28 | 195 | 200 | 195 | 200 | 2,000 |
| 2006/02/27 | 211 | 211 | 210 | 210 | 2,000 |
| 2006/02/24 | 209 | 215 | 209 | 215 | 3,000 |
| 2006/02/23 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/02/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/02/21 | 180 | 200 | 180 | 200 | 4,000 |
| 2006/02/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/02/17 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/02/15 | 210 | 220 | 210 | 220 | 10,000 |
| 2006/02/14 | 230 | 233 | 230 | 232 | 7,000 |
| 2006/02/13 | 235 | 238 | 230 | 230 | 11,000 |
| 2006/02/10 | 236 | 236 | 235 | 235 | 4,000 |
| 2006/02/07 | 243 | 243 | 238 | 238 | 2,000 |
| 2006/02/06 | 237 | 245 | 237 | 238 | 9,000 |
| 2006/02/03 | 240 | 245 | 240 | 245 | 6,000 |
| 2006/02/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/02/01 | 237 | 240 | 237 | 240 | 2,000 |
| 2006/01/30 | 246 | 246 | 233 | 233 | 4,000 |
| 2006/01/27 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/01/26 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/01/25 | 240 | 240 | 226 | 227 | 7,000 |
| 2006/01/24 | 221 | 226 | 221 | 222 | 8,000 |
| 2006/01/23 | 231 | 231 | 221 | 226 | 5,000 |
| 2006/01/20 | 245 | 253 | 240 | 240 | 21,000 |
| 2006/01/19 | 219 | 230 | 209 | 230 | 18,000 |
| 2006/01/18 | 246 | 246 | 220 | 225 | 37,000 |
| 2006/01/17 | 260 | 262 | 245 | 245 | 43,000 |
| 2006/01/16 | 270 | 275 | 265 | 268 | 20,000 |
| 2006/01/13 | 264 | 275 | 258 | 275 | 29,000 |
| 2006/01/12 | 256 | 264 | 252 | 264 | 25,000 |
| 2006/01/11 | 254 | 254 | 253 | 253 | 9,000 |
| 2006/01/10 | 255 | 260 | 252 | 254 | 20,000 |
| 2006/01/06 | 255 | 258 | 250 | 255 | 30,000 |
| 2006/01/05 | 264 | 264 | 250 | 250 | 33,000 |
| 2006/01/04 | 264 | 268 | 263 | 263 | 7,000 |