4766 (株)ピーエイ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 2004-12-29 | 219 | 220 | 219 | 219 | 5,000 | 219 |
| 2004-12-27 | 211 | 218 | 211 | 218 | 2,000 | 218 |
| 2004-12-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-12-22 | 218 | 220 | 210 | 210 | 7,000 | 210 |
| 2004-12-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-15 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2004-12-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2004-12-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-12-09 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2004-12-08 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-12-06 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 2004-12-03 | 234 | 234 | 215 | 215 | 2,000 | 215 |
| 2004-12-02 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-11-30 | 215 | 215 | 210 | 211 | 4,000 | 211 |
| 2004-11-26 | 209 | 214 | 209 | 214 | 2,000 | 214 |
| 2004-11-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2004-11-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2004-11-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-11-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-11-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-11-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-11-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-11-10 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2004-11-05 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2004-11-02 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2004-11-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-10-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-10-27 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-10-26 | 206 | 211 | 206 | 211 | 2,000 | 211 |
| 2004-10-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-10-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-10-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-10-18 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 2004-10-15 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2004-10-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-10-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-10-08 | 225 | 225 | 221 | 221 | 5,000 | 221 |
| 2004-10-07 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2004-10-06 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2004-10-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-10-04 | 248 | 248 | 232 | 232 | 2,000 | 232 |
| 2004-10-01 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2004-09-30 | 236 | 254 | 235 | 250 | 17,000 | 250 |
| 2004-09-29 | 237 | 237 | 206 | 207 | 8,000 | 207 |
| 2004-09-28 | 235 | 236 | 230 | 236 | 3,000 | 236 |
| 2004-09-27 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2004-09-24 | 238 | 238 | 235 | 235 | 3,000 | 235 |
| 2004-09-22 | 234 | 240 | 234 | 235 | 12,000 | 235 |
| 2004-09-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-09-17 | 229 | 240 | 225 | 225 | 5,000 | 225 |
| 2004-09-16 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2004-09-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2004-09-14 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2004-09-13 | 211 | 240 | 210 | 240 | 7,000 | 240 |
| 2004-09-10 | 221 | 221 | 211 | 211 | 2,000 | 211 |
| 2004-09-09 | 237 | 238 | 221 | 221 | 4,000 | 221 |
| 2004-09-08 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-09-07 | 222 | 232 | 218 | 220 | 17,000 | 220 |
| 2004-09-06 | 242 | 242 | 230 | 242 | 11,000 | 242 |
| 2004-09-03 | 255 | 255 | 240 | 242 | 22,000 | 242 |
| 2004-09-02 | 292 | 293 | 248 | 255 | 122,000 | 255 |
| 2004-09-01 | 220 | 247 | 220 | 247 | 25,000 | 247 |
| 2004-08-31 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2004-08-30 | 193 | 208 | 193 | 201 | 13,000 | 201 |
| 2004-08-27 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2004-08-25 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2004-08-18 | 206 | 209 | 206 | 209 | 5,000 | 209 |
| 2004-08-17 | 205 | 209 | 205 | 205 | 4,000 | 205 |
| 2004-08-16 | 209 | 209 | 204 | 204 | 12,000 | 204 |
| 2004-08-13 | 213 | 223 | 213 | 223 | 3,000 | 223 |
| 2004-08-11 | 221 | 222 | 212 | 212 | 4,000 | 212 |
| 2004-08-10 | 200 | 210 | 200 | 210 | 20,000 | 210 |
| 2004-08-09 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2004-08-06 | 244 | 244 | 244 | 244 | 17,000 | 244 |
| 2004-08-05 | 212 | 225 | 212 | 224 | 24,000 | 224 |
| 2004-08-04 | 204 | 204 | 193 | 200 | 19,000 | 200 |
| 2004-08-03 | 216 | 216 | 208 | 213 | 7,000 | 213 |
| 2004-08-02 | 220 | 221 | 211 | 221 | 6,000 | 221 |
| 2004-07-30 | 232 | 232 | 227 | 232 | 5,000 | 232 |
| 2004-07-29 | 246 | 260 | 230 | 248 | 41,000 | 248 |
| 2004-07-28 | 249 | 249 | 235 | 245 | 4,000 | 245 |
| 2004-07-27 | 255 | 255 | 236 | 244 | 31,000 | 244 |
| 2004-07-26 | 248 | 259 | 238 | 256 | 33,000 | 256 |
| 2004-07-23 | 315 | 318 | 256 | 266 | 235,000 | 266 |
| 2004-07-22 | 225 | 305 | 225 | 305 | 130,000 | 305 |
| 2004-07-21 | 230 | 232 | 230 | 232 | 6,000 | 232 |
| 2004-07-20 | 236 | 236 | 230 | 236 | 10,000 | 236 |
| 2004-07-16 | 242 | 242 | 230 | 230 | 5,000 | 230 |
| 2004-07-15 | 250 | 250 | 236 | 241 | 9,000 | 241 |
| 2004-07-14 | 254 | 280 | 254 | 260 | 38,000 | 260 |
| 2004-07-13 | 231 | 245 | 230 | 245 | 21,000 | 245 |
| 2004-07-12 | 225 | 231 | 225 | 231 | 3,000 | 231 |
| 2004-07-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-07-06 | 236 | 236 | 224 | 224 | 5,000 | 224 |
| 2004-07-05 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2004-07-02 | 241 | 245 | 232 | 245 | 7,000 | 245 |
| 2004-07-01 | 251 | 251 | 235 | 240 | 6,000 | 240 |
| 2004-06-30 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-06-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-06-28 | 222 | 235 | 222 | 235 | 4,000 | 235 |
| 2004-06-25 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2004-06-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-06-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-06-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-06-21 | 231 | 240 | 231 | 240 | 3,000 | 240 |
| 2004-06-18 | 240 | 240 | 231 | 231 | 3,000 | 231 |
| 2004-06-17 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2004-06-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-06-15 | 251 | 251 | 238 | 251 | 5,000 | 251 |
| 2004-06-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-06-11 | 223 | 255 | 223 | 255 | 5,000 | 255 |
| 2004-06-10 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2004-06-09 | 235 | 235 | 230 | 235 | 4,000 | 235 |
| 2004-06-08 | 237 | 237 | 226 | 226 | 5,000 | 226 |
| 2004-06-07 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2004-06-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-06-03 | 244 | 244 | 229 | 234 | 5,000 | 234 |
| 2004-06-02 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2004-06-01 | 235 | 247 | 235 | 247 | 6,000 | 247 |
| 2004-05-31 | 255 | 255 | 224 | 235 | 8,000 | 235 |
| 2004-05-28 | 252 | 270 | 250 | 255 | 34,000 | 255 |
| 2004-05-27 | 230 | 286 | 230 | 241 | 77,000 | 241 |
| 2004-05-26 | 235 | 241 | 215 | 215 | 34,000 | 215 |
| 2004-05-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-24 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2004-05-21 | 220 | 230 | 220 | 230 | 23,000 | 230 |
| 2004-05-20 | 201 | 218 | 201 | 218 | 3,000 | 218 |
| 2004-05-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2004-05-18 | 181 | 196 | 180 | 196 | 6,000 | 196 |
| 2004-05-17 | 225 | 225 | 206 | 206 | 8,000 | 206 |
| 2004-05-14 | 251 | 251 | 225 | 225 | 13,000 | 225 |
| 2004-05-13 | 251 | 265 | 250 | 265 | 16,000 | 265 |
| 2004-05-12 | 250 | 275 | 250 | 275 | 8,000 | 275 |
| 2004-05-11 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 2004-05-10 | 305 | 305 | 260 | 260 | 40,000 | 260 |
| 2004-05-07 | 290 | 290 | 260 | 260 | 23,000 | 260 |
| 2004-05-06 | 310 | 310 | 286 | 286 | 4,000 | 286 |
| 2004-04-30 | 301 | 301 | 285 | 285 | 30,000 | 285 |
| 2004-04-28 | 286 | 308 | 286 | 301 | 50,000 | 301 |
| 2004-04-27 | 250 | 278 | 250 | 278 | 25,000 | 278 |
| 2004-04-26 | 242 | 245 | 240 | 245 | 8,000 | 245 |
| 2004-04-23 | 239 | 249 | 239 | 247 | 5,000 | 247 |
| 2004-04-22 | 239 | 239 | 222 | 239 | 38,000 | 239 |
| 2004-04-21 | 265 | 265 | 240 | 240 | 44,000 | 240 |
| 2004-04-20 | 275 | 275 | 255 | 270 | 17,000 | 270 |
| 2004-04-19 | 260 | 280 | 254 | 270 | 16,000 | 270 |
| 2004-04-16 | 320 | 320 | 265 | 275 | 32,000 | 275 |
| 2004-04-15 | 325 | 325 | 300 | 310 | 22,000 | 310 |
| 2004-04-14 | 301 | 327 | 299 | 299 | 43,000 | 299 |
| 2004-04-13 | 331 | 405 | 285 | 290 | 93,000 | 290 |
| 2004-04-12 | 262 | 330 | 254 | 330 | 121,000 | 330 |
| 2004-04-09 | 275 | 280 | 207 | 252 | 243,000 | 252 |
| 2004-04-08 | 163 | 215 | 162 | 215 | 146,000 | 215 |
| 2004-04-07 | 173 | 173 | 165 | 165 | 5,000 | 165 |
| 2004-04-06 | 164 | 169 | 163 | 169 | 10,000 | 169 |
| 2004-04-05 | 160 | 165 | 159 | 159 | 15,000 | 159 |
| 2004-04-02 | 166 | 166 | 156 | 161 | 9,000 | 161 |
| 2004-04-01 | 164 | 169 | 164 | 169 | 8,000 | 169 |
| 2004-03-31 | 158 | 164 | 158 | 164 | 5,000 | 164 |
| 2004-03-30 | 150 | 159 | 150 | 159 | 27,000 | 159 |
| 2004-03-29 | 150 | 154 | 150 | 150 | 4,000 | 150 |
| 2004-03-25 | 140 | 145 | 140 | 145 | 11,000 | 145 |
| 2004-03-24 | 149 | 150 | 140 | 140 | 14,000 | 140 |
| 2004-03-19 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2004-03-18 | 150 | 150 | 145 | 150 | 32,000 | 150 |
| 2004-03-17 | 156 | 156 | 145 | 150 | 16,000 | 150 |
| 2004-03-16 | 140 | 150 | 140 | 146 | 18,000 | 146 |
| 2004-03-15 | 140 | 140 | 136 | 140 | 13,000 | 140 |
| 2004-03-12 | 151 | 151 | 140 | 140 | 5,000 | 140 |
| 2004-03-11 | 151 | 151 | 150 | 150 | 7,000 | 150 |
| 2004-03-10 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2004-03-09 | 155 | 160 | 155 | 159 | 14,000 | 159 |
| 2004-03-08 | 145 | 159 | 145 | 150 | 20,000 | 150 |
| 2004-03-05 | 140 | 153 | 139 | 140 | 35,000 | 140 |
| 2004-03-04 | 120 | 125 | 120 | 125 | 9,000 | 125 |
| 2004-03-03 | 121 | 121 | 110 | 112 | 11,000 | 112 |
| 2004-03-02 | 140 | 140 | 119 | 119 | 4,000 | 119 |
| 2004-03-01 | 110 | 130 | 110 | 110 | 10,000 | 110 |
| 2004-02-27 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2004-02-23 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2004-02-20 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2004-02-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2004-02-17 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2004-02-16 | 110 | 112 | 110 | 112 | 7,000 | 112 |
| 2004-02-13 | 112 | 112 | 110 | 110 | 2,000 | 110 |
| 2004-02-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2004-02-10 | 112 | 112 | 110 | 110 | 5,000 | 110 |
| 2004-02-05 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2004-02-03 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2004-01-29 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2004-01-27 | 120 | 120 | 118 | 118 | 6,000 | 118 |
| 2004-01-26 | 119 | 119 | 116 | 116 | 6,000 | 116 |
| 2004-01-23 | 120 | 120 | 108 | 108 | 3,000 | 108 |
| 2004-01-21 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2004-01-19 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2004-01-15 | 117 | 117 | 112 | 112 | 6,000 | 112 |
| 2004-01-14 | 115 | 120 | 115 | 116 | 19,000 | 116 |
| 2004-01-13 | 110 | 135 | 110 | 130 | 11,000 | 130 |
| 2004-01-08 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2004-01-07 | 109 | 109 | 100 | 109 | 5,000 | 109 |
| 2004-01-06 | 103 | 105 | 103 | 105 | 10,000 | 105 |
| 2004-01-05 | 99 | 99 | 99 | 99 | 1,000 | 99 |
分割・併合履歴 ： なし
