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 |
|---|---|---|---|---|---|
| 2015/12/30 | 165 | 165 | 165 | 165 | 1,000 |
| 2015/12/29 | 164 | 166 | 164 | 166 | 5,000 |
| 2015/12/28 | 162 | 166 | 162 | 166 | 7,000 |
| 2015/12/25 | 167 | 167 | 155 | 167 | 40,000 |
| 2015/12/24 | 171 | 171 | 166 | 169 | 18,000 |
| 2015/12/22 | 168 | 172 | 168 | 169 | 20,000 |
| 2015/12/21 | 173 | 173 | 172 | 172 | 7,000 |
| 2015/12/18 | 174 | 174 | 173 | 173 | 13,000 |
| 2015/12/17 | 174 | 175 | 174 | 175 | 11,000 |
| 2015/12/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2015/12/15 | 175 | 175 | 175 | 175 | 2,000 |
| 2015/12/14 | 175 | 175 | 175 | 175 | 1,000 |
| 2015/12/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2015/12/10 | 176 | 176 | 176 | 176 | 1,000 |
| 2015/12/09 | 177 | 177 | 177 | 177 | 3,000 |
| 2015/12/08 | 177 | 177 | 177 | 177 | 6,000 |
| 2015/12/07 | 177 | 179 | 177 | 179 | 4,000 |
| 2015/12/04 | 176 | 176 | 175 | 176 | 7,000 |
| 2015/12/03 | 177 | 179 | 177 | 178 | 4,000 |
| 2015/12/02 | 179 | 179 | 178 | 178 | 9,000 |
| 2015/12/01 | 180 | 180 | 180 | 180 | 2,000 |
| 2015/11/30 | 179 | 179 | 178 | 178 | 3,000 |
| 2015/11/27 | 180 | 181 | 179 | 179 | 12,000 |
| 2015/11/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2015/11/24 | 181 | 181 | 181 | 181 | 13,000 |
| 2015/11/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2015/11/18 | 177 | 180 | 177 | 180 | 12,000 |
| 2015/11/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2015/11/16 | 176 | 178 | 175 | 178 | 8,000 |
| 2015/11/13 | 176 | 176 | 175 | 175 | 4,000 |
| 2015/11/12 | 180 | 180 | 179 | 179 | 4,000 |
| 2015/11/11 | 177 | 180 | 177 | 180 | 2,000 |
| 2015/11/10 | 177 | 177 | 177 | 177 | 2,000 |
| 2015/11/09 | 177 | 178 | 177 | 177 | 3,000 |
| 2015/11/06 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/11/05 | 176 | 176 | 173 | 174 | 12,000 |
| 2015/11/04 | 178 | 178 | 177 | 177 | 5,000 |
| 2015/11/02 | 182 | 182 | 178 | 178 | 7,000 |
| 2015/10/30 | 184 | 184 | 181 | 181 | 9,000 |
| 2015/10/29 | 176 | 182 | 176 | 182 | 21,000 |
| 2015/10/28 | 174 | 174 | 174 | 174 | 4,000 |
| 2015/10/27 | 173 | 173 | 173 | 173 | 2,000 |
| 2015/10/26 | 173 | 174 | 173 | 174 | 4,000 |
| 2015/10/23 | 172 | 172 | 170 | 170 | 3,000 |
| 2015/10/22 | 168 | 171 | 168 | 170 | 3,000 |
| 2015/10/21 | 166 | 170 | 166 | 170 | 8,000 |
| 2015/10/19 | 169 | 169 | 166 | 166 | 3,000 |
| 2015/10/16 | 167 | 167 | 165 | 167 | 5,000 |
| 2015/10/15 | 162 | 165 | 162 | 165 | 13,000 |
| 2015/10/14 | 164 | 164 | 160 | 164 | 12,000 |
| 2015/10/13 | 163 | 167 | 163 | 167 | 8,000 |
| 2015/10/09 | 163 | 163 | 163 | 163 | 2,000 |
| 2015/10/08 | 160 | 162 | 160 | 162 | 3,000 |
| 2015/10/07 | 157 | 160 | 157 | 160 | 5,000 |
| 2015/10/06 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/10/05 | 160 | 160 | 157 | 158 | 6,000 |
| 2015/10/02 | 159 | 159 | 158 | 158 | 14,000 |
| 2015/09/30 | 154 | 159 | 154 | 159 | 5,000 |
| 2015/09/29 | 157 | 157 | 157 | 157 | 1,000 |
| 2015/09/28 | 155 | 159 | 155 | 159 | 2,000 |
| 2015/09/25 | 157 | 159 | 154 | 159 | 9,000 |
| 2015/09/24 | 156 | 158 | 156 | 158 | 6,000 |
| 2015/09/18 | 160 | 160 | 160 | 160 | 7,000 |
| 2015/09/17 | 163 | 164 | 158 | 163 | 11,000 |
| 2015/09/16 | 163 | 163 | 163 | 163 | 5,000 |
| 2015/09/15 | 164 | 166 | 162 | 165 | 7,000 |
| 2015/09/14 | 170 | 170 | 163 | 166 | 20,000 |
| 2015/09/11 | 160 | 174 | 160 | 174 | 23,000 |
| 2015/09/10 | 160 | 160 | 160 | 160 | 4,000 |
| 2015/09/09 | 161 | 165 | 161 | 165 | 18,000 |
| 2015/09/08 | 160 | 160 | 158 | 158 | 7,000 |
| 2015/09/07 | 158 | 160 | 158 | 160 | 7,000 |
| 2015/09/04 | 169 | 169 | 162 | 162 | 22,000 |
| 2015/09/03 | 165 | 165 | 165 | 165 | 9,000 |
| 2015/09/02 | 154 | 159 | 154 | 158 | 7,000 |
| 2015/09/01 | 167 | 167 | 162 | 162 | 8,000 |
| 2015/08/31 | 165 | 170 | 164 | 165 | 7,000 |
| 2015/08/28 | 166 | 166 | 162 | 164 | 4,000 |
| 2015/08/27 | 156 | 161 | 156 | 157 | 30,000 |
| 2015/08/26 | 152 | 155 | 149 | 154 | 19,000 |
| 2015/08/25 | 156 | 163 | 141 | 148 | 108,000 |
| 2015/08/24 | 181 | 181 | 162 | 163 | 77,000 |
| 2015/08/21 | 190 | 190 | 186 | 186 | 27,000 |
| 2015/08/20 | 196 | 196 | 195 | 195 | 8,000 |
| 2015/08/19 | 197 | 198 | 196 | 196 | 6,000 |
| 2015/08/18 | 197 | 197 | 197 | 197 | 2,000 |
| 2015/08/17 | 196 | 197 | 195 | 197 | 5,000 |
| 2015/08/14 | 197 | 197 | 195 | 197 | 5,000 |
| 2015/08/13 | 200 | 200 | 197 | 197 | 12,000 |
| 2015/08/12 | 202 | 208 | 199 | 199 | 32,000 |
| 2015/08/11 | 198 | 202 | 196 | 202 | 22,000 |
| 2015/08/10 | 197 | 206 | 197 | 199 | 34,000 |
| 2015/08/07 | 199 | 199 | 198 | 198 | 6,000 |
| 2015/08/06 | 198 | 198 | 196 | 196 | 9,000 |
| 2015/08/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2015/08/04 | 198 | 199 | 197 | 199 | 6,000 |
| 2015/07/31 | 197 | 200 | 197 | 200 | 2,000 |
| 2015/07/30 | 194 | 200 | 194 | 197 | 29,000 |
| 2015/07/29 | 197 | 197 | 196 | 196 | 2,000 |
| 2015/07/28 | 196 | 198 | 195 | 198 | 16,000 |
| 2015/07/27 | 198 | 198 | 197 | 197 | 19,000 |
| 2015/07/24 | 199 | 202 | 199 | 200 | 11,000 |
| 2015/07/23 | 200 | 200 | 199 | 199 | 4,000 |
| 2015/07/22 | 200 | 201 | 200 | 201 | 7,000 |
| 2015/07/21 | 204 | 204 | 202 | 203 | 7,000 |
| 2015/07/17 | 201 | 201 | 200 | 200 | 14,000 |
| 2015/07/16 | 200 | 200 | 198 | 200 | 7,000 |
| 2015/07/15 | 199 | 199 | 198 | 198 | 6,000 |
| 2015/07/14 | 198 | 199 | 196 | 198 | 10,000 |
| 2015/07/13 | 195 | 196 | 194 | 195 | 19,000 |
| 2015/07/10 | 198 | 198 | 194 | 194 | 23,000 |
| 2015/07/09 | 196 | 197 | 192 | 196 | 37,000 |
| 2015/07/08 | 205 | 205 | 199 | 200 | 64,000 |
| 2015/07/07 | 204 | 204 | 202 | 204 | 10,000 |
| 2015/07/06 | 205 | 205 | 199 | 204 | 50,000 |
| 2015/07/03 | 205 | 207 | 205 | 207 | 5,000 |
| 2015/07/02 | 204 | 205 | 203 | 205 | 13,000 |
| 2015/07/01 | 202 | 205 | 202 | 202 | 15,000 |
| 2015/06/30 | 198 | 201 | 198 | 201 | 7,000 |
| 2015/06/29 | 203 | 203 | 198 | 200 | 53,000 |
| 2015/06/26 | 205 | 206 | 205 | 205 | 16,000 |
| 2015/06/25 | 208 | 208 | 205 | 207 | 33,000 |
| 2015/06/24 | 209 | 211 | 206 | 209 | 56,000 |
| 2015/06/23 | 228 | 241 | 208 | 209 | 743,000 |
| 2015/06/22 | 209 | 210 | 205 | 205 | 54,000 |
| 2015/06/19 | 209 | 225 | 206 | 210 | 336,000 |
| 2015/06/18 | 203 | 210 | 202 | 208 | 38,000 |
| 2015/06/17 | 205 | 205 | 202 | 204 | 15,000 |
| 2015/06/16 | 205 | 205 | 201 | 203 | 17,000 |
| 2015/06/15 | 203 | 207 | 203 | 207 | 21,000 |
| 2015/06/12 | 204 | 204 | 201 | 203 | 14,000 |
| 2015/06/11 | 201 | 210 | 201 | 203 | 51,000 |
| 2015/06/10 | 202 | 203 | 201 | 201 | 10,000 |
| 2015/06/09 | 204 | 206 | 202 | 202 | 11,000 |
| 2015/06/08 | 205 | 205 | 204 | 204 | 7,000 |
| 2015/06/05 | 205 | 205 | 205 | 205 | 4,000 |
| 2015/06/04 | 205 | 205 | 203 | 204 | 36,000 |
| 2015/06/03 | 204 | 205 | 204 | 205 | 6,000 |
| 2015/06/02 | 206 | 210 | 204 | 206 | 24,000 |
| 2015/06/01 | 205 | 210 | 205 | 210 | 8,000 |
| 2015/05/29 | 209 | 209 | 206 | 209 | 6,000 |
| 2015/05/28 | 211 | 213 | 207 | 210 | 19,000 |
| 2015/05/27 | 206 | 212 | 206 | 211 | 25,000 |
| 2015/05/26 | 206 | 206 | 206 | 206 | 9,000 |
| 2015/05/25 | 204 | 204 | 204 | 204 | 1,000 |
| 2015/05/22 | 207 | 207 | 204 | 205 | 8,000 |
| 2015/05/21 | 207 | 208 | 207 | 207 | 24,000 |
| 2015/05/20 | 203 | 204 | 202 | 202 | 14,000 |
| 2015/05/19 | 202 | 203 | 201 | 203 | 11,000 |
| 2015/05/18 | 202 | 204 | 202 | 203 | 39,000 |
| 2015/05/15 | 205 | 207 | 205 | 207 | 15,000 |
| 2015/05/14 | 207 | 211 | 206 | 206 | 24,000 |
| 2015/05/13 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/05/12 | 205 | 205 | 202 | 204 | 17,000 |
| 2015/05/11 | 203 | 205 | 202 | 205 | 13,000 |
| 2015/05/08 | 203 | 204 | 203 | 204 | 4,000 |
| 2015/05/07 | 204 | 206 | 202 | 205 | 20,000 |
| 2015/05/01 | 210 | 210 | 205 | 206 | 29,000 |
| 2015/04/30 | 214 | 214 | 210 | 211 | 42,000 |
| 2015/04/28 | 213 | 220 | 211 | 218 | 161,000 |
| 2015/04/27 | 210 | 213 | 209 | 213 | 31,000 |
| 2015/04/24 | 218 | 221 | 210 | 213 | 211,000 |
| 2015/04/23 | 201 | 223 | 201 | 210 | 462,000 |
| 2015/04/22 | 200 | 201 | 200 | 201 | 6,000 |
| 2015/04/21 | 202 | 202 | 198 | 199 | 25,000 |
| 2015/04/20 | 202 | 202 | 200 | 201 | 12,000 |
| 2015/04/17 | 203 | 203 | 202 | 202 | 16,000 |
| 2015/04/16 | 204 | 205 | 203 | 203 | 27,000 |
| 2015/04/15 | 201 | 214 | 200 | 204 | 142,000 |
| 2015/04/14 | 202 | 202 | 201 | 201 | 10,000 |
| 2015/04/13 | 200 | 202 | 200 | 201 | 13,000 |
| 2015/04/10 | 200 | 200 | 199 | 200 | 9,000 |
| 2015/04/09 | 202 | 202 | 198 | 200 | 40,000 |
| 2015/04/08 | 200 | 201 | 199 | 200 | 28,000 |
| 2015/04/07 | 202 | 202 | 199 | 202 | 36,000 |
| 2015/04/06 | 203 | 203 | 200 | 203 | 50,000 |
| 2015/04/03 | 219 | 239 | 204 | 207 | 588,000 |
| 2015/04/02 | 196 | 198 | 195 | 198 | 21,000 |
| 2015/04/01 | 196 | 196 | 196 | 196 | 13,000 |
| 2015/03/31 | 199 | 199 | 196 | 198 | 20,000 |
| 2015/03/30 | 199 | 201 | 197 | 197 | 9,000 |
| 2015/03/27 | 197 | 202 | 197 | 200 | 15,000 |
| 2015/03/26 | 199 | 199 | 196 | 197 | 20,000 |
| 2015/03/25 | 205 | 205 | 200 | 200 | 78,000 |
| 2015/03/24 | 196 | 208 | 196 | 202 | 86,000 |
| 2015/03/23 | 195 | 197 | 195 | 196 | 35,000 |
| 2015/03/20 | 194 | 197 | 193 | 196 | 117,000 |
| 2015/03/19 | 198 | 198 | 197 | 197 | 19,000 |
| 2015/03/18 | 199 | 200 | 197 | 197 | 17,000 |
| 2015/03/17 | 203 | 205 | 197 | 197 | 67,000 |
| 2015/03/16 | 199 | 200 | 198 | 200 | 9,000 |
| 2015/03/13 | 196 | 200 | 196 | 198 | 19,000 |
| 2015/03/12 | 200 | 201 | 197 | 197 | 32,000 |
| 2015/03/11 | 196 | 197 | 195 | 195 | 25,000 |
| 2015/03/10 | 203 | 204 | 196 | 197 | 55,000 |
| 2015/03/09 | 197 | 200 | 196 | 200 | 50,000 |
| 2015/03/06 | 203 | 203 | 198 | 199 | 50,000 |
| 2015/03/05 | 201 | 207 | 198 | 204 | 91,000 |
| 2015/03/04 | 209 | 209 | 199 | 201 | 168,000 |
| 2015/03/03 | 234 | 239 | 208 | 209 | 391,000 |
| 2015/03/02 | 230 | 230 | 211 | 224 | 575,000 |
| 2015/02/27 | 199 | 246 | 198 | 246 | 2,093,000 |
| 2015/02/26 | 191 | 197 | 191 | 196 | 41,000 |
| 2015/02/25 | 194 | 194 | 190 | 190 | 2,000 |
| 2015/02/24 | 192 | 194 | 192 | 192 | 7,000 |
| 2015/02/23 | 187 | 192 | 187 | 192 | 8,000 |
| 2015/02/20 | 188 | 188 | 187 | 187 | 8,000 |
| 2015/02/19 | 193 | 193 | 182 | 185 | 53,000 |
| 2015/02/18 | 182 | 193 | 182 | 193 | 27,000 |
| 2015/02/17 | 185 | 185 | 181 | 183 | 20,000 |
| 2015/02/16 | 187 | 188 | 182 | 182 | 69,000 |
| 2015/02/13 | 193 | 197 | 193 | 197 | 22,000 |
| 2015/02/12 | 191 | 195 | 191 | 195 | 9,000 |
| 2015/02/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2015/02/09 | 190 | 190 | 189 | 190 | 3,000 |
| 2015/02/06 | 189 | 189 | 189 | 189 | 1,000 |
| 2015/02/05 | 188 | 189 | 188 | 189 | 2,000 |
| 2015/02/04 | 189 | 191 | 186 | 186 | 13,000 |
| 2015/02/03 | 190 | 190 | 189 | 189 | 5,000 |
| 2015/02/02 | 192 | 193 | 189 | 192 | 10,000 |
| 2015/01/30 | 193 | 193 | 192 | 192 | 9,000 |
| 2015/01/29 | 196 | 196 | 195 | 195 | 6,000 |
| 2015/01/28 | 196 | 197 | 193 | 197 | 7,000 |
| 2015/01/27 | 198 | 198 | 197 | 197 | 2,000 |
| 2015/01/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2015/01/23 | 201 | 202 | 200 | 200 | 4,000 |
| 2015/01/22 | 197 | 200 | 197 | 200 | 26,000 |
| 2015/01/21 | 198 | 198 | 194 | 194 | 13,000 |
| 2015/01/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2015/01/19 | 198 | 198 | 198 | 198 | 2,000 |
| 2015/01/16 | 196 | 200 | 190 | 200 | 37,000 |
| 2015/01/15 | 196 | 196 | 194 | 194 | 9,000 |
| 2015/01/14 | 199 | 199 | 195 | 196 | 12,000 |
| 2015/01/13 | 203 | 204 | 199 | 200 | 11,000 |
| 2015/01/09 | 194 | 203 | 194 | 203 | 69,000 |
| 2015/01/08 | 191 | 193 | 191 | 193 | 9,000 |
| 2015/01/07 | 191 | 191 | 191 | 191 | 7,000 |
| 2015/01/06 | 194 | 194 | 192 | 194 | 8,000 |
| 2015/01/05 | 194 | 197 | 191 | 196 | 16,000 |