4766 (株)ピーエイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2000-12-20 | 870 | 870 | 770 | 770 | 21,000 | 770 |
| 2000-12-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-12-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-12-14 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 2000-12-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-12-12 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2000-12-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-12-08 | 900 | 900 | 890 | 900 | 5,000 | 900 |
| 2000-12-06 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-12-05 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-12-04 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2000-12-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-11-30 | 900 | 900 | 890 | 900 | 9,000 | 900 |
| 2000-11-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-11-28 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2000-11-27 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-11-24 | 900 | 900 | 890 | 900 | 13,000 | 900 |
| 2000-11-22 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2000-11-21 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-11-20 | 929 | 929 | 890 | 900 | 11,000 | 900 |
| 2000-11-17 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2000-11-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-11-15 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 2000-11-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-11-13 | 940 | 940 | 920 | 920 | 8,000 | 920 |
| 2000-11-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-11-09 | 942 | 942 | 940 | 940 | 2,000 | 940 |
| 2000-11-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-11-07 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2000-11-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-11-02 | 940 | 940 | 940 | 940 | 7,000 | 940 |
| 2000-11-01 | 990 | 990 | 950 | 950 | 5,000 | 950 |
| 2000-10-31 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2000-10-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-10-27 | 970 | 970 | 950 | 950 | 12,000 | 950 |
| 2000-10-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-10-25 | 1,020 | 1,020 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2000-10-24 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2000-10-23 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-10-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-10-19 | 1,100 | 1,100 | 950 | 969 | 11,000 | 969 |
| 2000-10-18 | 1,120 | 1,120 | 1,050 | 1,100 | 7,000 | 1,100 |
| 2000-10-17 | 1,120 | 1,120 | 1,119 | 1,120 | 5,000 | 1,120 |
| 2000-10-16 | 1,050 | 1,120 | 1,050 | 1,120 | 5,000 | 1,120 |
| 2000-10-13 | 930 | 1,050 | 930 | 1,050 | 5,000 | 1,050 |
| 2000-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2000-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-10-10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-10-06 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 | 1,100 |
| 2000-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2000-10-04 | 1,050 | 1,101 | 1,050 | 1,100 | 10,000 | 1,100 |
| 2000-10-02 | 990 | 991 | 990 | 991 | 2,000 | 991 |
| 2000-09-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-09-28 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2000-09-27 | 969 | 969 | 969 | 969 | 4,000 | 969 |
| 2000-09-26 | 980 | 980 | 969 | 969 | 6,000 | 969 |
| 2000-09-25 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 1,040 |
| 2000-09-22 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2000-09-21 | 1,000 | 1,020 | 980 | 1,020 | 5,000 | 1,020 |
| 2000-09-20 | 1,000 | 1,010 | 991 | 992 | 6,000 | 992 |
| 2000-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-09-18 | 1,010 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-09-14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-09-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-09-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-09-06 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2000-09-05 | 1,270 | 1,270 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-09-04 | 1,272 | 1,272 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2000-09-01 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2000-08-30 | 1,270 | 1,271 | 1,250 | 1,271 | 11,000 | 1,271 |
| 2000-08-29 | 1,320 | 1,320 | 1,271 | 1,271 | 5,000 | 1,271 |
| 2000-08-28 | 1,260 | 1,340 | 1,260 | 1,340 | 15,000 | 1,340 |
| 2000-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-08-24 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2000-08-23 | 1,261 | 1,280 | 1,261 | 1,280 | 3,000 | 1,280 |
| 2000-08-22 | 1,300 | 1,300 | 1,261 | 1,261 | 9,000 | 1,261 |
| 2000-08-21 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2000-08-18 | 1,330 | 1,330 | 1,301 | 1,330 | 21,000 | 1,330 |
| 2000-08-17 | 1,325 | 1,350 | 1,325 | 1,330 | 18,000 | 1,330 |
| 2000-08-16 | 1,360 | 1,370 | 1,339 | 1,345 | 16,000 | 1,345 |
| 2000-08-15 | 1,400 | 1,400 | 1,350 | 1,360 | 55,000 | 1,360 |
| 2000-08-14 | 1,310 | 1,350 | 1,250 | 1,350 | 20,000 | 1,350 |
| 2000-08-11 | 1,260 | 1,300 | 1,240 | 1,300 | 15,000 | 1,300 |
| 2000-08-10 | 1,294 | 1,380 | 1,294 | 1,340 | 92,000 | 1,340 |
| 2000-08-09 | 1,250 | 1,280 | 1,190 | 1,280 | 42,000 | 1,280 |
| 2000-08-08 | 1,001 | 1,080 | 1,001 | 1,080 | 18,000 | 1,080 |
| 2000-08-07 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 2000-08-04 | 1,000 | 1,000 | 970 | 980 | 10,000 | 980 |
| 2000-08-03 | 1,000 | 1,030 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2000-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-08-01 | 1,020 | 1,020 | 1,000 | 1,000 | 33,000 | 1,000 |
| 2000-07-31 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2000-07-28 | 1,001 | 1,010 | 960 | 1,010 | 21,000 | 1,010 |
| 2000-07-27 | 1,080 | 1,080 | 1,000 | 1,001 | 7,000 | 1,001 |
| 2000-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-07-25 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 | 1,100 |
| 2000-07-24 | 1,130 | 1,130 | 1,100 | 1,130 | 43,000 | 1,130 |
| 2000-07-21 | 1,126 | 1,130 | 1,125 | 1,130 | 5,000 | 1,130 |
| 2000-07-19 | 1,101 | 1,110 | 1,101 | 1,110 | 4,000 | 1,110 |
| 2000-07-18 | 1,210 | 1,240 | 1,201 | 1,201 | 10,000 | 1,201 |
| 2000-07-17 | 1,200 | 1,200 | 1,150 | 1,200 | 26,000 | 1,200 |
| 2000-07-14 | 1,200 | 1,201 | 1,200 | 1,200 | 24,000 | 1,200 |
| 2000-07-13 | 1,290 | 1,290 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2000-07-12 | 1,300 | 1,300 | 1,250 | 1,290 | 23,000 | 1,290 |
| 2000-07-11 | 1,330 | 1,350 | 1,200 | 1,200 | 37,000 | 1,200 |
| 2000-07-10 | 1,420 | 1,420 | 1,330 | 1,340 | 54,000 | 1,340 |
| 2000-07-07 | 1,461 | 1,490 | 1,350 | 1,420 | 189,000 | 1,420 |
| 2000-07-06 | 1,365 | 1,451 | 1,210 | 1,450 | 929,000 | 1,450 |
分割・併合履歴 ： なし
