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 |
---|---|---|---|---|---|
2007/12/28 | 114 | 119 | 114 | 119 | 2,000 |
2007/12/27 | 117 | 117 | 113 | 113 | 3,000 |
2007/12/25 | 113 | 114 | 113 | 114 | 3,000 |
2007/12/21 | 117 | 117 | 117 | 117 | 3,000 |
2007/12/20 | 115 | 115 | 112 | 112 | 2,000 |
2007/12/18 | 126 | 126 | 126 | 126 | 3,000 |
2007/12/13 | 128 | 128 | 122 | 128 | 6,000 |
2007/12/12 | 126 | 126 | 122 | 122 | 3,000 |
2007/12/11 | 119 | 130 | 116 | 121 | 25,000 |
2007/12/10 | 117 | 117 | 113 | 114 | 13,000 |
2007/12/07 | 120 | 120 | 118 | 118 | 3,000 |
2007/12/06 | 119 | 119 | 118 | 118 | 3,000 |
2007/12/04 | 121 | 121 | 119 | 119 | 3,000 |
2007/12/03 | 120 | 124 | 119 | 120 | 13,000 |
2007/11/30 | 127 | 127 | 127 | 127 | 1,000 |
2007/11/29 | 125 | 126 | 120 | 126 | 4,000 |
2007/11/28 | 125 | 125 | 121 | 121 | 2,000 |
2007/11/27 | 124 | 124 | 117 | 121 | 7,000 |
2007/11/26 | 127 | 129 | 123 | 129 | 5,000 |
2007/11/22 | 122 | 122 | 122 | 122 | 4,000 |
2007/11/21 | 130 | 130 | 130 | 130 | 3,000 |
2007/11/20 | 117 | 130 | 114 | 130 | 9,000 |
2007/11/19 | 128 | 128 | 125 | 125 | 9,000 |
2007/11/16 | 125 | 128 | 119 | 119 | 23,000 |
2007/11/15 | 128 | 130 | 128 | 130 | 3,000 |
2007/11/14 | 125 | 128 | 125 | 128 | 7,000 |
2007/11/13 | 111 | 122 | 111 | 122 | 9,000 |
2007/11/12 | 129 | 129 | 113 | 120 | 11,000 |
2007/11/09 | 131 | 135 | 130 | 130 | 3,000 |
2007/11/08 | 131 | 133 | 128 | 128 | 14,000 |
2007/11/07 | 140 | 140 | 136 | 136 | 6,000 |
2007/11/06 | 141 | 141 | 137 | 137 | 5,000 |
2007/11/05 | 141 | 144 | 140 | 144 | 11,000 |
2007/11/02 | 138 | 139 | 138 | 139 | 2,000 |
2007/11/01 | 144 | 144 | 137 | 140 | 13,000 |
2007/10/31 | 140 | 155 | 140 | 150 | 42,000 |
2007/10/30 | 144 | 144 | 139 | 139 | 5,000 |
2007/10/29 | 143 | 144 | 140 | 141 | 7,000 |
2007/10/26 | 140 | 140 | 139 | 139 | 4,000 |
2007/10/25 | 139 | 140 | 139 | 139 | 7,000 |
2007/10/24 | 137 | 141 | 137 | 141 | 4,000 |
2007/10/23 | 148 | 148 | 141 | 141 | 11,000 |
2007/10/22 | 130 | 148 | 130 | 148 | 17,000 |
2007/10/19 | 145 | 145 | 142 | 142 | 7,000 |
2007/10/18 | 141 | 141 | 137 | 138 | 5,000 |
2007/10/17 | 141 | 141 | 139 | 139 | 8,000 |
2007/10/16 | 145 | 145 | 139 | 139 | 10,000 |
2007/10/15 | 151 | 151 | 145 | 145 | 10,000 |
2007/10/12 | 150 | 151 | 145 | 151 | 23,000 |
2007/10/11 | 150 | 150 | 146 | 150 | 19,000 |
2007/10/10 | 155 | 159 | 148 | 151 | 40,000 |
2007/10/09 | 159 | 159 | 150 | 151 | 9,000 |
2007/10/05 | 142 | 154 | 142 | 154 | 11,000 |
2007/10/04 | 145 | 151 | 143 | 146 | 24,000 |
2007/10/03 | 145 | 146 | 139 | 145 | 15,000 |
2007/10/02 | 136 | 145 | 136 | 144 | 11,000 |
2007/10/01 | 140 | 140 | 136 | 136 | 7,000 |
2007/09/28 | 149 | 154 | 141 | 143 | 21,000 |
2007/09/27 | 137 | 142 | 137 | 142 | 20,000 |
2007/09/26 | 127 | 132 | 127 | 132 | 12,000 |
2007/09/25 | 133 | 136 | 128 | 128 | 7,000 |
2007/09/21 | 129 | 131 | 126 | 128 | 26,000 |
2007/09/20 | 137 | 137 | 131 | 134 | 16,000 |
2007/09/19 | 136 | 141 | 134 | 136 | 26,000 |
2007/09/18 | 151 | 151 | 139 | 141 | 21,000 |
2007/09/14 | 146 | 147 | 135 | 136 | 34,000 |
2007/09/13 | 155 | 158 | 145 | 147 | 57,000 |
2007/09/12 | 161 | 168 | 160 | 160 | 24,000 |
2007/09/11 | 163 | 166 | 163 | 165 | 8,000 |
2007/09/10 | 172 | 172 | 157 | 168 | 48,000 |
2007/09/07 | 170 | 176 | 170 | 171 | 20,000 |
2007/09/06 | 173 | 175 | 171 | 171 | 27,000 |
2007/09/05 | 172 | 180 | 172 | 173 | 52,000 |
2007/09/04 | 171 | 182 | 171 | 173 | 36,000 |
2007/09/03 | 173 | 173 | 171 | 171 | 17,000 |
2007/08/31 | 176 | 176 | 170 | 173 | 27,000 |
2007/08/30 | 180 | 182 | 172 | 172 | 46,000 |
2007/08/29 | 175 | 176 | 172 | 176 | 59,000 |
2007/08/28 | 189 | 189 | 177 | 180 | 190,000 |
2007/08/27 | 178 | 215 | 176 | 199 | 791,000 |
2007/08/24 | 174 | 176 | 171 | 171 | 25,000 |
2007/08/23 | 175 | 175 | 167 | 170 | 52,000 |
2007/08/22 | 175 | 175 | 172 | 173 | 6,000 |
2007/08/21 | 172 | 176 | 170 | 171 | 17,000 |
2007/08/20 | 172 | 185 | 172 | 174 | 52,000 |
2007/08/17 | 175 | 175 | 167 | 168 | 72,000 |
2007/08/16 | 168 | 190 | 168 | 173 | 189,000 |
2007/08/15 | 173 | 173 | 169 | 170 | 27,000 |
2007/08/14 | 170 | 176 | 170 | 176 | 4,000 |
2007/08/13 | 171 | 182 | 168 | 172 | 41,000 |
2007/08/10 | 172 | 189 | 168 | 172 | 69,000 |
2007/08/09 | 174 | 183 | 168 | 176 | 85,000 |
2007/08/08 | 190 | 193 | 170 | 184 | 131,000 |
2007/08/07 | 229 | 234 | 187 | 194 | 884,000 |
2007/08/06 | 164 | 214 | 163 | 214 | 1,237,000 |
2007/08/03 | 168 | 169 | 164 | 164 | 20,000 |
2007/08/02 | 165 | 170 | 161 | 165 | 33,000 |
2007/08/01 | 168 | 169 | 166 | 166 | 14,000 |
2007/07/31 | 173 | 178 | 170 | 170 | 20,000 |
2007/07/30 | 172 | 177 | 167 | 171 | 38,000 |
2007/07/27 | 163 | 193 | 163 | 171 | 130,000 |
2007/07/26 | 172 | 173 | 170 | 171 | 48,000 |
2007/07/25 | 186 | 187 | 175 | 176 | 50,000 |
2007/07/24 | 183 | 199 | 179 | 184 | 92,000 |
2007/07/23 | 209 | 209 | 182 | 182 | 102,000 |
2007/07/20 | 200 | 240 | 183 | 194 | 602,000 |
2007/07/19 | 166 | 215 | 160 | 215 | 900,000 |
2007/07/18 | 168 | 168 | 164 | 165 | 35,000 |
2007/07/17 | 179 | 181 | 170 | 176 | 62,000 |
2007/07/13 | 190 | 190 | 176 | 183 | 54,000 |
2007/07/12 | 209 | 209 | 186 | 190 | 43,000 |
2007/07/11 | 200 | 204 | 183 | 196 | 87,000 |
2007/07/10 | 211 | 214 | 203 | 206 | 63,000 |
2007/07/09 | 210 | 213 | 205 | 211 | 45,000 |
2007/07/06 | 220 | 220 | 207 | 214 | 50,000 |
2007/07/05 | 211 | 223 | 203 | 222 | 117,000 |
2007/07/04 | 216 | 220 | 202 | 212 | 94,000 |
2007/07/03 | 227 | 230 | 212 | 216 | 91,000 |
2007/07/02 | 223 | 240 | 218 | 226 | 191,000 |
2007/06/29 | 221 | 226 | 208 | 218 | 115,000 |
2007/06/28 | 231 | 247 | 218 | 224 | 140,000 |
2007/06/27 | 237 | 257 | 222 | 226 | 259,000 |
2007/06/26 | 280 | 295 | 257 | 257 | 657,000 |
2007/06/25 | 263 | 298 | 258 | 260 | 875,000 |
2007/06/22 | 239 | 288 | 236 | 253 | 2,127,000 |
2007/06/21 | 196 | 245 | 182 | 241 | 2,331,000 |
2007/06/20 | 172 | 222 | 165 | 195 | 2,033,000 |
2007/06/19 | 181 | 185 | 164 | 173 | 757,000 |
2007/06/18 | 156 | 201 | 155 | 201 | 942,000 |
2007/06/15 | 158 | 160 | 150 | 151 | 122,000 |
2007/06/14 | 157 | 167 | 150 | 159 | 140,000 |
2007/06/13 | 156 | 177 | 156 | 167 | 178,000 |
2007/06/12 | 164 | 166 | 158 | 164 | 185,000 |
2007/06/11 | 180 | 190 | 165 | 169 | 521,000 |
2007/06/08 | 245 | 274 | 213 | 220 | 1,084,000 |
2007/06/07 | 200 | 205 | 180 | 205 | 718,000 |
2007/06/06 | 113 | 155 | 113 | 155 | 722,000 |
2007/06/05 | 105 | 105 | 105 | 105 | 1,000 |
2007/06/04 | 105 | 105 | 105 | 105 | 1,000 |
2007/06/01 | 107 | 107 | 107 | 107 | 1,000 |
2007/05/30 | 107 | 107 | 107 | 107 | 2,000 |
2007/05/29 | 105 | 107 | 105 | 107 | 6,000 |
2007/05/28 | 103 | 107 | 103 | 107 | 10,000 |
2007/05/25 | 103 | 103 | 103 | 103 | 2,000 |
2007/05/24 | 104 | 104 | 104 | 104 | 1,000 |
2007/05/23 | 106 | 106 | 103 | 103 | 3,000 |
2007/05/22 | 103 | 104 | 102 | 102 | 6,000 |
2007/05/18 | 105 | 105 | 105 | 105 | 2,000 |
2007/05/17 | 107 | 107 | 107 | 107 | 2,000 |
2007/05/16 | 105 | 110 | 105 | 110 | 2,000 |
2007/05/15 | 102 | 103 | 102 | 102 | 4,000 |
2007/05/14 | 109 | 109 | 109 | 109 | 2,000 |
2007/05/10 | 116 | 116 | 114 | 114 | 3,000 |
2007/05/08 | 116 | 116 | 116 | 116 | 1,000 |
2007/05/07 | 113 | 117 | 113 | 116 | 12,000 |
2007/05/02 | 111 | 111 | 110 | 110 | 4,000 |
2007/04/27 | 110 | 111 | 110 | 111 | 9,000 |
2007/04/26 | 113 | 113 | 113 | 113 | 1,000 |
2007/04/24 | 115 | 119 | 115 | 119 | 2,000 |
2007/04/23 | 115 | 115 | 115 | 115 | 6,000 |
2007/04/20 | 115 | 115 | 115 | 115 | 1,000 |
2007/04/19 | 116 | 116 | 115 | 115 | 6,000 |
2007/04/18 | 120 | 120 | 120 | 120 | 1,000 |
2007/04/17 | 120 | 126 | 117 | 120 | 15,000 |
2007/04/16 | 123 | 123 | 113 | 115 | 7,000 |
2007/04/12 | 126 | 126 | 126 | 126 | 2,000 |
2007/04/11 | 126 | 126 | 126 | 126 | 2,000 |
2007/04/10 | 127 | 127 | 124 | 124 | 13,000 |
2007/04/09 | 131 | 131 | 129 | 129 | 2,000 |
2007/04/06 | 134 | 135 | 126 | 127 | 35,000 |
2007/04/05 | 134 | 153 | 133 | 139 | 94,000 |
2007/04/04 | 124 | 124 | 124 | 124 | 6,000 |
2007/04/03 | 127 | 127 | 124 | 124 | 3,000 |
2007/03/30 | 134 | 134 | 132 | 132 | 2,000 |
2007/03/29 | 125 | 125 | 124 | 124 | 3,000 |
2007/03/28 | 136 | 136 | 128 | 129 | 5,000 |
2007/03/23 | 138 | 138 | 138 | 138 | 1,000 |
2007/03/22 | 134 | 136 | 134 | 136 | 3,000 |
2007/03/20 | 134 | 134 | 134 | 134 | 1,000 |
2007/03/19 | 142 | 142 | 137 | 139 | 6,000 |
2007/03/16 | 137 | 140 | 133 | 133 | 8,000 |
2007/03/15 | 132 | 137 | 132 | 137 | 3,000 |
2007/03/14 | 132 | 132 | 127 | 127 | 8,000 |
2007/03/13 | 137 | 137 | 137 | 137 | 3,000 |
2007/03/12 | 144 | 144 | 139 | 139 | 2,000 |
2007/03/09 | 144 | 155 | 144 | 144 | 15,000 |
2007/03/08 | 140 | 145 | 140 | 144 | 10,000 |
2007/03/07 | 135 | 144 | 135 | 142 | 12,000 |
2007/03/06 | 136 | 140 | 135 | 137 | 22,000 |
2007/03/05 | 146 | 150 | 136 | 136 | 24,000 |
2007/03/02 | 165 | 165 | 143 | 161 | 25,000 |
2007/03/01 | 180 | 181 | 165 | 165 | 17,000 |
2007/02/28 | 176 | 185 | 149 | 160 | 109,000 |
2007/02/27 | 131 | 176 | 131 | 176 | 138,000 |
2007/02/26 | 128 | 128 | 123 | 126 | 7,000 |
2007/02/23 | 120 | 124 | 117 | 123 | 7,000 |
2007/02/22 | 118 | 118 | 118 | 118 | 2,000 |
2007/02/21 | 119 | 119 | 119 | 119 | 3,000 |
2007/02/19 | 118 | 118 | 118 | 118 | 1,000 |
2007/02/16 | 124 | 124 | 119 | 119 | 3,000 |
2007/02/15 | 119 | 122 | 119 | 122 | 3,000 |
2007/02/14 | 124 | 124 | 124 | 124 | 1,000 |
2007/02/13 | 120 | 120 | 120 | 120 | 2,000 |
2007/02/09 | 123 | 127 | 121 | 121 | 8,000 |
2007/02/08 | 130 | 130 | 122 | 122 | 4,000 |
2007/02/07 | 128 | 130 | 128 | 130 | 4,000 |
2007/02/06 | 125 | 125 | 125 | 125 | 1,000 |
2007/02/05 | 128 | 128 | 120 | 122 | 16,000 |
2007/02/01 | 137 | 137 | 128 | 133 | 4,000 |
2007/01/30 | 145 | 157 | 145 | 152 | 16,000 |
2007/01/29 | 140 | 140 | 140 | 140 | 1,000 |
2007/01/26 | 140 | 140 | 133 | 133 | 3,000 |
2007/01/22 | 135 | 142 | 135 | 140 | 17,000 |
2007/01/19 | 137 | 142 | 127 | 142 | 6,000 |
2007/01/17 | 123 | 123 | 122 | 122 | 2,000 |
2007/01/11 | 122 | 122 | 122 | 122 | 1,000 |
2007/01/10 | 121 | 121 | 121 | 121 | 2,000 |
2007/01/09 | 124 | 124 | 124 | 124 | 2,000 |