4766 (株)ピーエイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2008-12-24 | 37 | 37 | 37 | 37 | 3,000 | 37 |
| 2008-12-22 | 35 | 36 | 35 | 36 | 7,000 | 36 |
| 2008-12-17 | 41 | 41 | 40 | 40 | 3,000 | 40 |
| 2008-12-16 | 39 | 40 | 39 | 40 | 3,000 | 40 |
| 2008-12-15 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2008-12-10 | 41 | 43 | 41 | 43 | 3,000 | 43 |
| 2008-12-09 | 46 | 46 | 46 | 46 | 2,000 | 46 |
| 2008-12-08 | 42 | 45 | 42 | 45 | 3,000 | 45 |
| 2008-12-04 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2008-12-03 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2008-12-02 | 46 | 46 | 39 | 41 | 15,000 | 41 |
| 2008-12-01 | 46 | 46 | 46 | 46 | 1,000 | 46 |
| 2008-11-27 | 46 | 46 | 46 | 46 | 1,000 | 46 |
| 2008-11-21 | 46 | 50 | 46 | 50 | 18,000 | 50 |
| 2008-11-20 | 48 | 50 | 48 | 50 | 7,000 | 50 |
| 2008-11-19 | 48 | 48 | 48 | 48 | 2,000 | 48 |
| 2008-11-13 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2008-11-12 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2008-11-07 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2008-11-06 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2008-11-05 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2008-11-04 | 50 | 53 | 50 | 53 | 5,000 | 53 |
| 2008-10-30 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2008-10-29 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2008-10-28 | 39 | 40 | 39 | 40 | 2,000 | 40 |
| 2008-10-23 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2008-10-22 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2008-10-21 | 45 | 52 | 45 | 50 | 13,000 | 50 |
| 2008-10-20 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2008-10-17 | 55 | 55 | 53 | 55 | 10,000 | 55 |
| 2008-10-16 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2008-10-14 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2008-10-10 | 39 | 46 | 38 | 46 | 7,000 | 46 |
| 2008-10-09 | 41 | 42 | 41 | 42 | 3,000 | 42 |
| 2008-10-08 | 41 | 46 | 41 | 42 | 4,000 | 42 |
| 2008-10-07 | 40 | 41 | 40 | 41 | 2,000 | 41 |
| 2008-10-06 | 45 | 45 | 44 | 45 | 17,000 | 45 |
| 2008-10-03 | 52 | 52 | 52 | 52 | 2,000 | 52 |
| 2008-10-02 | 65 | 65 | 55 | 56 | 5,000 | 56 |
| 2008-10-01 | 56 | 56 | 56 | 56 | 2,000 | 56 |
| 2008-09-30 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2008-09-29 | 63 | 63 | 62 | 62 | 3,000 | 62 |
| 2008-09-24 | 62 | 63 | 62 | 63 | 3,000 | 63 |
| 2008-09-22 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2008-09-19 | 70 | 75 | 70 | 75 | 3,000 | 75 |
| 2008-09-17 | 68 | 70 | 68 | 70 | 4,000 | 70 |
| 2008-09-16 | 62 | 62 | 62 | 62 | 3,000 | 62 |
| 2008-09-12 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2008-09-11 | 65 | 70 | 65 | 70 | 7,000 | 70 |
| 2008-09-10 | 71 | 71 | 70 | 70 | 4,000 | 70 |
| 2008-09-09 | 70 | 83 | 60 | 78 | 17,000 | 78 |
| 2008-09-08 | 48 | 50 | 48 | 50 | 4,000 | 50 |
| 2008-09-05 | 68 | 68 | 58 | 58 | 3,000 | 58 |
| 2008-09-02 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2008-09-01 | 75 | 75 | 75 | 75 | 7,000 | 75 |
| 2008-08-28 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2008-08-21 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2008-08-20 | 75 | 75 | 74 | 74 | 3,000 | 74 |
| 2008-08-19 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2008-08-18 | 73 | 73 | 73 | 73 | 9,000 | 73 |
| 2008-08-15 | 78 | 78 | 73 | 73 | 3,000 | 73 |
| 2008-08-14 | 73 | 78 | 73 | 78 | 3,000 | 78 |
| 2008-08-13 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2008-08-12 | 75 | 75 | 73 | 73 | 6,000 | 73 |
| 2008-08-06 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-08-04 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2008-08-01 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-07-31 | 83 | 83 | 83 | 83 | 7,000 | 83 |
| 2008-07-30 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2008-07-29 | 74 | 74 | 74 | 74 | 6,000 | 74 |
| 2008-07-24 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2008-07-17 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2008-07-16 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2008-07-11 | 77 | 77 | 77 | 77 | 3,000 | 77 |
| 2008-07-10 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2008-07-09 | 75 | 78 | 75 | 78 | 5,000 | 78 |
| 2008-07-08 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-07-07 | 75 | 80 | 75 | 80 | 5,000 | 80 |
| 2008-07-04 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2008-06-30 | 76 | 86 | 76 | 86 | 2,000 | 86 |
| 2008-06-27 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2008-06-26 | 86 | 88 | 86 | 86 | 5,000 | 86 |
| 2008-06-25 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-06-24 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2008-06-23 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-06-20 | 82 | 83 | 82 | 83 | 2,000 | 83 |
| 2008-06-18 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-06-17 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-06-16 | 87 | 88 | 87 | 88 | 7,000 | 88 |
| 2008-06-13 | 86 | 86 | 85 | 85 | 2,000 | 85 |
| 2008-06-12 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-06-11 | 83 | 88 | 82 | 88 | 9,000 | 88 |
| 2008-06-10 | 87 | 87 | 82 | 82 | 8,000 | 82 |
| 2008-06-09 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-06-06 | 92 | 93 | 92 | 93 | 4,000 | 93 |
| 2008-06-05 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-06-04 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-06-03 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-06-02 | 91 | 94 | 86 | 94 | 3,000 | 94 |
| 2008-05-29 | 89 | 89 | 85 | 86 | 5,000 | 86 |
| 2008-05-27 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2008-05-26 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2008-05-23 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-05-20 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-05-19 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2008-05-16 | 98 | 98 | 96 | 96 | 5,000 | 96 |
| 2008-05-15 | 92 | 98 | 92 | 98 | 6,000 | 98 |
| 2008-05-14 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2008-05-13 | 95 | 100 | 95 | 100 | 2,000 | 100 |
| 2008-05-12 | 91 | 93 | 88 | 93 | 7,000 | 93 |
| 2008-05-09 | 88 | 91 | 88 | 91 | 2,000 | 91 |
| 2008-05-08 | 91 | 92 | 91 | 91 | 5,000 | 91 |
| 2008-05-07 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2008-05-02 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2008-05-01 | 92 | 93 | 92 | 93 | 3,000 | 93 |
| 2008-04-30 | 90 | 90 | 87 | 90 | 6,000 | 90 |
| 2008-04-28 | 87 | 89 | 87 | 89 | 2,000 | 89 |
| 2008-04-25 | 86 | 88 | 86 | 88 | 7,000 | 88 |
| 2008-04-24 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-04-23 | 83 | 85 | 83 | 85 | 12,000 | 85 |
| 2008-04-22 | 83 | 84 | 83 | 84 | 4,000 | 84 |
| 2008-04-21 | 86 | 93 | 80 | 88 | 35,000 | 88 |
| 2008-04-18 | 80 | 80 | 80 | 80 | 8,000 | 80 |
| 2008-04-17 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-04-16 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-04-15 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-04-14 | 85 | 90 | 85 | 90 | 2,000 | 90 |
| 2008-04-11 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-04-10 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-04-09 | 82 | 82 | 81 | 81 | 10,000 | 81 |
| 2008-04-07 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-04-03 | 95 | 98 | 90 | 90 | 13,000 | 90 |
| 2008-04-01 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-03-31 | 94 | 94 | 85 | 85 | 2,000 | 85 |
| 2008-03-28 | 94 | 94 | 93 | 93 | 2,000 | 93 |
| 2008-03-26 | 90 | 95 | 90 | 95 | 6,000 | 95 |
| 2008-03-25 | 84 | 84 | 83 | 84 | 5,000 | 84 |
| 2008-03-24 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2008-03-21 | 74 | 81 | 74 | 81 | 16,000 | 81 |
| 2008-03-19 | 88 | 88 | 81 | 81 | 4,000 | 81 |
| 2008-03-17 | 78 | 81 | 76 | 81 | 3,000 | 81 |
| 2008-03-14 | 90 | 90 | 88 | 88 | 2,000 | 88 |
| 2008-03-11 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-03-06 | 95 | 95 | 93 | 93 | 3,000 | 93 |
| 2008-03-04 | 98 | 98 | 94 | 95 | 4,000 | 95 |
| 2008-03-03 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-02-29 | 99 | 100 | 99 | 100 | 7,000 | 100 |
| 2008-02-28 | 100 | 103 | 100 | 103 | 7,000 | 103 |
| 2008-02-27 | 108 | 108 | 102 | 105 | 9,000 | 105 |
| 2008-02-26 | 114 | 114 | 103 | 103 | 5,000 | 103 |
| 2008-02-25 | 115 | 125 | 110 | 110 | 28,000 | 110 |
| 2008-02-22 | 105 | 110 | 105 | 110 | 6,000 | 110 |
| 2008-02-21 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-02-20 | 100 | 102 | 95 | 95 | 7,000 | 95 |
| 2008-02-19 | 95 | 102 | 95 | 102 | 4,000 | 102 |
| 2008-02-18 | 98 | 100 | 98 | 100 | 11,000 | 100 |
| 2008-02-15 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2008-02-14 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-02-13 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-02-08 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-02-07 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2008-02-05 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2008-02-04 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-02-01 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-01-31 | 97 | 97 | 96 | 97 | 4,000 | 97 |
| 2008-01-30 | 101 | 101 | 96 | 96 | 14,000 | 96 |
| 2008-01-29 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2008-01-28 | 100 | 100 | 99 | 100 | 4,000 | 100 |
| 2008-01-25 | 105 | 105 | 102 | 102 | 2,000 | 102 |
| 2008-01-23 | 100 | 100 | 95 | 96 | 8,000 | 96 |
| 2008-01-22 | 97 | 100 | 96 | 100 | 7,000 | 100 |
| 2008-01-21 | 99 | 100 | 98 | 98 | 8,000 | 98 |
| 2008-01-18 | 95 | 100 | 95 | 99 | 6,000 | 99 |
| 2008-01-17 | 96 | 100 | 95 | 100 | 8,000 | 100 |
| 2008-01-16 | 93 | 96 | 92 | 95 | 19,000 | 95 |
| 2008-01-15 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-01-11 | 110 | 110 | 109 | 110 | 3,000 | 110 |
| 2008-01-09 | 115 | 115 | 112 | 115 | 5,000 | 115 |
| 2008-01-08 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-01-07 | 108 | 119 | 108 | 119 | 9,000 | 119 |
| 2008-01-04 | 118 | 118 | 118 | 118 | 4,000 | 118 |
分割・併合履歴 ： なし
