4766 (株)ピーエイ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 121 | 127 | 121 | 124 | 18,400 | 124 |
| 2018-12-27 | 124 | 126 | 123 | 126 | 24,100 | 126 |
| 2018-12-26 | 120 | 121 | 115 | 119 | 44,900 | 119 |
| 2018-12-25 | 121 | 122 | 115 | 119 | 98,200 | 119 |
| 2018-12-21 | 136 | 136 | 131 | 134 | 40,500 | 134 |
| 2018-12-20 | 139 | 140 | 133 | 137 | 37,200 | 137 |
| 2018-12-19 | 145 | 146 | 140 | 143 | 45,500 | 143 |
| 2018-12-18 | 152 | 153 | 142 | 146 | 34,600 | 146 |
| 2018-12-17 | 159 | 162 | 155 | 159 | 16,300 | 159 |
| 2018-12-14 | 164 | 166 | 158 | 162 | 29,200 | 162 |
| 2018-12-13 | 166 | 168 | 166 | 167 | 4,900 | 167 |
| 2018-12-12 | 165 | 168 | 165 | 166 | 13,400 | 166 |
| 2018-12-11 | 166 | 168 | 165 | 166 | 26,300 | 166 |
| 2018-12-10 | 169 | 176 | 165 | 166 | 21,400 | 166 |
| 2018-12-07 | 170 | 170 | 164 | 167 | 27,200 | 167 |
| 2018-12-06 | 170 | 172 | 169 | 169 | 26,100 | 169 |
| 2018-12-05 | 172 | 173 | 170 | 170 | 3,400 | 170 |
| 2018-12-04 | 174 | 176 | 172 | 172 | 7,200 | 172 |
| 2018-12-03 | 175 | 178 | 173 | 173 | 19,000 | 173 |
| 2018-11-30 | 175 | 177 | 173 | 175 | 12,600 | 175 |
| 2018-11-29 | 174 | 175 | 172 | 174 | 9,000 | 174 |
| 2018-11-28 | 168 | 173 | 168 | 172 | 26,700 | 172 |
| 2018-11-27 | 170 | 170 | 168 | 168 | 31,600 | 168 |
| 2018-11-26 | 170 | 171 | 162 | 167 | 22,400 | 167 |
| 2018-11-22 | 170 | 172 | 169 | 172 | 11,800 | 172 |
| 2018-11-21 | 167 | 172 | 167 | 171 | 8,400 | 171 |
| 2018-11-20 | 174 | 174 | 167 | 170 | 41,300 | 170 |
| 2018-11-19 | 173 | 175 | 168 | 175 | 22,100 | 175 |
| 2018-11-16 | 179 | 179 | 175 | 175 | 7,900 | 175 |
| 2018-11-15 | 179 | 179 | 176 | 176 | 22,600 | 176 |
| 2018-11-14 | 180 | 181 | 179 | 180 | 7,000 | 180 |
| 2018-11-13 | 183 | 183 | 180 | 180 | 9,000 | 180 |
| 2018-11-12 | 188 | 188 | 182 | 183 | 12,100 | 183 |
| 2018-11-09 | 186 | 190 | 185 | 188 | 6,200 | 188 |
| 2018-11-08 | 185 | 190 | 183 | 188 | 17,700 | 188 |
| 2018-11-07 | 182 | 185 | 181 | 185 | 8,300 | 185 |
| 2018-11-06 | 186 | 186 | 181 | 182 | 8,600 | 182 |
| 2018-11-05 | 181 | 188 | 181 | 185 | 13,100 | 185 |
| 2018-11-02 | 186 | 186 | 181 | 186 | 5,300 | 186 |
| 2018-11-01 | 182 | 184 | 181 | 183 | 6,300 | 183 |
| 2018-10-31 | 179 | 184 | 175 | 183 | 25,200 | 183 |
| 2018-10-30 | 174 | 180 | 171 | 180 | 41,200 | 180 |
| 2018-10-29 | 192 | 200 | 177 | 177 | 246,900 | 177 |
| 2018-10-26 | 183 | 184 | 176 | 176 | 16,300 | 176 |
| 2018-10-25 | 184 | 184 | 181 | 181 | 21,000 | 181 |
| 2018-10-24 | 188 | 190 | 184 | 187 | 14,100 | 187 |
| 2018-10-23 | 188 | 188 | 186 | 188 | 6,300 | 188 |
| 2018-10-22 | 191 | 191 | 189 | 190 | 2,500 | 190 |
| 2018-10-19 | 190 | 191 | 186 | 190 | 14,300 | 190 |
| 2018-10-18 | 189 | 189 | 186 | 189 | 14,900 | 189 |
| 2018-10-17 | 190 | 195 | 186 | 189 | 55,200 | 189 |
| 2018-10-16 | 185 | 193 | 185 | 191 | 29,100 | 191 |
| 2018-10-15 | 187 | 193 | 184 | 184 | 37,100 | 184 |
| 2018-10-12 | 181 | 186 | 181 | 186 | 12,500 | 186 |
| 2018-10-11 | 181 | 182 | 181 | 181 | 11,500 | 181 |
| 2018-10-10 | 190 | 190 | 185 | 190 | 19,400 | 190 |
| 2018-10-09 | 192 | 193 | 188 | 190 | 11,000 | 190 |
| 2018-10-05 | 186 | 192 | 185 | 192 | 23,900 | 192 |
| 2018-10-04 | 188 | 190 | 185 | 186 | 8,900 | 186 |
| 2018-10-03 | 191 | 192 | 187 | 188 | 12,700 | 188 |
| 2018-10-02 | 184 | 193 | 184 | 191 | 27,200 | 191 |
| 2018-10-01 | 186 | 186 | 183 | 184 | 2,800 | 184 |
| 2018-09-28 | 183 | 185 | 182 | 184 | 23,500 | 184 |
| 2018-09-27 | 181 | 187 | 181 | 183 | 10,900 | 183 |
| 2018-09-26 | 184 | 189 | 183 | 186 | 11,500 | 186 |
| 2018-09-25 | 185 | 187 | 183 | 184 | 9,000 | 184 |
| 2018-09-21 | 187 | 188 | 183 | 185 | 8,900 | 185 |
| 2018-09-20 | 189 | 189 | 184 | 185 | 27,900 | 185 |
| 2018-09-19 | 190 | 190 | 186 | 187 | 22,800 | 187 |
| 2018-09-18 | 185 | 188 | 181 | 187 | 90,500 | 187 |
| 2018-09-14 | 197 | 197 | 185 | 188 | 137,100 | 188 |
| 2018-09-13 | 197 | 202 | 192 | 195 | 142,400 | 195 |
| 2018-09-12 | 190 | 230 | 190 | 204 | 845,500 | 204 |
| 2018-09-11 | 195 | 195 | 187 | 189 | 4,900 | 189 |
| 2018-09-10 | 195 | 195 | 188 | 195 | 6,800 | 195 |
| 2018-09-07 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2018-09-06 | 196 | 196 | 191 | 194 | 500 | 194 |
| 2018-09-05 | 191 | 196 | 191 | 196 | 1,400 | 196 |
| 2018-09-04 | 195 | 195 | 186 | 193 | 4,600 | 193 |
| 2018-09-03 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2018-08-31 | 191 | 195 | 188 | 193 | 4,900 | 193 |
| 2018-08-30 | 190 | 193 | 189 | 191 | 5,800 | 191 |
| 2018-08-29 | 186 | 189 | 186 | 189 | 7,600 | 189 |
| 2018-08-28 | 189 | 189 | 188 | 188 | 6,500 | 188 |
| 2018-08-27 | 183 | 190 | 183 | 189 | 6,600 | 189 |
| 2018-08-24 | 178 | 183 | 177 | 183 | 13,700 | 183 |
| 2018-08-23 | 176 | 178 | 176 | 178 | 2,400 | 178 |
| 2018-08-22 | 179 | 179 | 179 | 179 | 1,100 | 179 |
| 2018-08-21 | 180 | 180 | 178 | 178 | 700 | 178 |
| 2018-08-20 | 179 | 180 | 177 | 179 | 2,000 | 179 |
| 2018-08-17 | 180 | 182 | 180 | 180 | 3,900 | 180 |
| 2018-08-16 | 188 | 188 | 171 | 179 | 20,100 | 179 |
| 2018-08-15 | 186 | 190 | 186 | 188 | 8,100 | 188 |
| 2018-08-14 | 185 | 186 | 182 | 184 | 8,400 | 184 |
| 2018-08-13 | 191 | 192 | 184 | 184 | 6,400 | 184 |
| 2018-08-10 | 194 | 195 | 192 | 195 | 4,200 | 195 |
| 2018-08-09 | 192 | 193 | 192 | 193 | 1,100 | 193 |
| 2018-08-08 | 190 | 194 | 190 | 194 | 9,400 | 194 |
| 2018-08-07 | 190 | 190 | 188 | 190 | 7,800 | 190 |
| 2018-08-06 | 191 | 192 | 191 | 192 | 2,300 | 192 |
| 2018-08-03 | 192 | 192 | 192 | 192 | 2,200 | 192 |
| 2018-08-02 | 193 | 193 | 190 | 192 | 17,500 | 192 |
| 2018-08-01 | 191 | 193 | 191 | 193 | 4,200 | 193 |
| 2018-07-31 | 189 | 192 | 187 | 191 | 26,600 | 191 |
| 2018-07-30 | 196 | 196 | 190 | 191 | 63,100 | 191 |
| 2018-07-27 | 200 | 200 | 192 | 196 | 28,900 | 196 |
| 2018-07-26 | 198 | 200 | 198 | 198 | 11,800 | 198 |
| 2018-07-25 | 196 | 200 | 196 | 200 | 27,700 | 200 |
| 2018-07-24 | 203 | 203 | 194 | 200 | 46,400 | 200 |
| 2018-07-23 | 203 | 203 | 200 | 201 | 25,400 | 201 |
| 2018-07-20 | 204 | 204 | 200 | 203 | 13,700 | 203 |
| 2018-07-19 | 200 | 207 | 200 | 206 | 31,600 | 206 |
| 2018-07-18 | 200 | 200 | 197 | 198 | 3,000 | 198 |
| 2018-07-17 | 196 | 200 | 196 | 199 | 4,300 | 199 |
| 2018-07-13 | 197 | 199 | 196 | 196 | 4,800 | 196 |
| 2018-07-12 | 196 | 198 | 196 | 198 | 1,300 | 198 |
| 2018-07-11 | 199 | 199 | 195 | 196 | 11,700 | 196 |
| 2018-07-10 | 203 | 203 | 199 | 200 | 17,900 | 200 |
| 2018-07-09 | 198 | 201 | 197 | 198 | 12,400 | 198 |
| 2018-07-06 | 208 | 208 | 199 | 199 | 58,400 | 199 |
| 2018-07-05 | 200 | 200 | 194 | 195 | 16,700 | 195 |
| 2018-07-04 | 200 | 202 | 199 | 200 | 15,200 | 200 |
| 2018-07-03 | 203 | 203 | 200 | 200 | 3,600 | 200 |
| 2018-07-02 | 203 | 203 | 201 | 202 | 15,200 | 202 |
| 2018-06-29 | 200 | 204 | 200 | 203 | 9,000 | 203 |
| 2018-06-28 | 198 | 199 | 196 | 198 | 34,000 | 198 |
| 2018-06-27 | 197 | 198 | 197 | 198 | 6,000 | 198 |
| 2018-06-26 | 197 | 198 | 194 | 196 | 22,000 | 196 |
| 2018-06-25 | 199 | 200 | 198 | 198 | 10,000 | 198 |
| 2018-06-22 | 201 | 202 | 200 | 201 | 10,000 | 201 |
| 2018-06-21 | - | - | - | 201 | - | 201 |
| 2018-06-20 | 201 | 205 | 195 | 201 | 39,000 | 201 |
| 2018-06-19 | 203 | 206 | 192 | 206 | 36,000 | 206 |
| 2018-06-18 | 206 | 206 | 203 | 205 | 20,000 | 205 |
| 2018-06-15 | 208 | 212 | 207 | 207 | 45,000 | 207 |
| 2018-06-14 | 203 | 208 | 203 | 208 | 36,000 | 208 |
| 2018-06-13 | 200 | 206 | 199 | 205 | 27,000 | 205 |
| 2018-06-12 | 200 | 202 | 200 | 200 | 9,000 | 200 |
| 2018-06-11 | 199 | 200 | 199 | 199 | 4,000 | 199 |
| 2018-06-08 | 202 | 202 | 200 | 200 | 14,000 | 200 |
| 2018-06-07 | 210 | 210 | 202 | 203 | 36,000 | 203 |
| 2018-06-06 | 199 | 215 | 199 | 210 | 80,000 | 210 |
| 2018-06-05 | 201 | 201 | 199 | 199 | 6,000 | 199 |
| 2018-06-04 | 199 | 205 | 199 | 202 | 21,000 | 202 |
| 2018-06-01 | 203 | 203 | 199 | 199 | 6,000 | 199 |
| 2018-05-31 | 198 | 201 | 198 | 201 | 15,000 | 201 |
| 2018-05-30 | 199 | 199 | 195 | 197 | 27,000 | 197 |
| 2018-05-29 | 203 | 203 | 201 | 202 | 21,000 | 202 |
| 2018-05-28 | 205 | 206 | 202 | 205 | 62,000 | 205 |
| 2018-05-25 | 193 | 202 | 193 | 202 | 40,000 | 202 |
| 2018-05-24 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2018-05-23 | 196 | 196 | 192 | 193 | 20,000 | 193 |
| 2018-05-22 | 197 | 198 | 197 | 198 | 12,000 | 198 |
| 2018-05-21 | 196 | 198 | 194 | 198 | 21,000 | 198 |
| 2018-05-18 | 195 | 206 | 191 | 195 | 173,000 | 195 |
| 2018-05-17 | 185 | 213 | 185 | 190 | 307,000 | 190 |
| 2018-05-16 | 184 | 185 | 184 | 185 | 20,000 | 185 |
| 2018-05-15 | 186 | 186 | 184 | 184 | 18,000 | 184 |
| 2018-05-14 | 184 | 186 | 184 | 186 | 27,000 | 186 |
| 2018-05-11 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2018-05-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2018-05-09 | 184 | 186 | 184 | 186 | 9,000 | 186 |
| 2018-05-08 | 182 | 190 | 182 | 184 | 23,000 | 184 |
| 2018-05-07 | 182 | 182 | 181 | 182 | 10,000 | 182 |
| 2018-05-02 | 182 | 183 | 182 | 183 | 13,000 | 183 |
| 2018-05-01 | 183 | 185 | 183 | 183 | 19,000 | 183 |
| 2018-04-27 | 182 | 184 | 182 | 183 | 52,000 | 183 |
| 2018-04-26 | 183 | 185 | 183 | 184 | 44,000 | 184 |
| 2018-04-25 | 184 | 185 | 182 | 183 | 50,000 | 183 |
| 2018-04-24 | 186 | 187 | 185 | 187 | 16,000 | 187 |
| 2018-04-23 | 186 | 186 | 183 | 186 | 15,000 | 186 |
| 2018-04-20 | 186 | 188 | 185 | 188 | 13,000 | 188 |
| 2018-04-19 | 188 | 188 | 187 | 188 | 5,000 | 188 |
| 2018-04-18 | 188 | 190 | 186 | 189 | 13,000 | 189 |
| 2018-04-17 | 188 | 191 | 188 | 188 | 5,000 | 188 |
| 2018-04-16 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2018-04-12 | 191 | 195 | 191 | 195 | 24,000 | 195 |
| 2018-04-11 | 192 | 193 | 191 | 191 | 10,000 | 191 |
| 2018-04-10 | 194 | 194 | 190 | 194 | 14,000 | 194 |
| 2018-04-09 | 196 | 196 | 195 | 195 | 5,000 | 195 |
| 2018-04-05 | 197 | 197 | 195 | 195 | 7,000 | 195 |
| 2018-04-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2018-04-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2018-03-30 | 199 | 205 | 199 | 205 | 21,000 | 205 |
| 2018-03-29 | 200 | 202 | 196 | 202 | 25,000 | 202 |
| 2018-03-28 | 196 | 205 | 196 | 200 | 47,000 | 200 |
| 2018-03-27 | 190 | 191 | 188 | 191 | 7,000 | 191 |
| 2018-03-26 | 192 | 192 | 187 | 187 | 5,000 | 187 |
| 2018-03-23 | 200 | 200 | 192 | 192 | 18,000 | 192 |
| 2018-03-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2018-03-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2018-03-19 | 200 | 200 | 199 | 200 | 5,000 | 200 |
| 2018-03-16 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2018-03-15 | 203 | 204 | 201 | 202 | 5,000 | 202 |
| 2018-03-14 | 200 | 203 | 200 | 203 | 5,000 | 203 |
| 2018-03-13 | 195 | 204 | 195 | 204 | 24,000 | 204 |
| 2018-03-12 | 195 | 196 | 194 | 196 | 11,000 | 196 |
| 2018-03-09 | 194 | 195 | 193 | 193 | 7,000 | 193 |
| 2018-03-08 | 196 | 197 | 192 | 193 | 19,000 | 193 |
| 2018-03-07 | 198 | 198 | 196 | 196 | 2,000 | 196 |
| 2018-03-06 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2018-03-05 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2018-03-02 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2018-03-01 | 199 | 203 | 199 | 203 | 5,000 | 203 |
| 2018-02-28 | 202 | 203 | 199 | 200 | 21,000 | 200 |
| 2018-02-27 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2018-02-26 | 204 | 207 | 201 | 201 | 19,000 | 201 |
| 2018-02-23 | 203 | 203 | 202 | 203 | 4,000 | 203 |
| 2018-02-22 | 202 | 204 | 200 | 203 | 15,000 | 203 |
| 2018-02-21 | 204 | 205 | 202 | 203 | 12,000 | 203 |
| 2018-02-20 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2018-02-19 | 201 | 205 | 196 | 202 | 66,000 | 202 |
| 2018-02-16 | 198 | 211 | 196 | 209 | 42,000 | 209 |
| 2018-02-15 | 194 | 199 | 194 | 198 | 4,000 | 198 |
| 2018-02-14 | 199 | 200 | 194 | 194 | 13,000 | 194 |
| 2018-02-13 | 199 | 209 | 198 | 199 | 34,000 | 199 |
| 2018-02-09 | 190 | 197 | 190 | 194 | 41,000 | 194 |
| 2018-02-08 | 193 | 197 | 193 | 197 | 43,000 | 197 |
| 2018-02-07 | 205 | 209 | 190 | 193 | 129,000 | 193 |
| 2018-02-06 | 199 | 203 | 190 | 198 | 130,000 | 198 |
| 2018-02-05 | 221 | 223 | 217 | 219 | 30,000 | 219 |
| 2018-02-02 | 227 | 227 | 224 | 224 | 5,000 | 224 |
| 2018-02-01 | 219 | 235 | 218 | 229 | 99,000 | 229 |
| 2018-01-31 | 217 | 223 | 216 | 220 | 31,000 | 220 |
| 2018-01-30 | 224 | 224 | 217 | 220 | 65,000 | 220 |
| 2018-01-29 | 230 | 230 | 227 | 227 | 15,000 | 227 |
| 2018-01-26 | 232 | 233 | 229 | 229 | 44,000 | 229 |
| 2018-01-25 | 229 | 237 | 225 | 230 | 94,000 | 230 |
| 2018-01-24 | 221 | 232 | 221 | 229 | 97,000 | 229 |
| 2018-01-23 | 221 | 221 | 220 | 221 | 20,000 | 221 |
| 2018-01-22 | 218 | 220 | 218 | 220 | 22,000 | 220 |
| 2018-01-19 | 219 | 219 | 217 | 218 | 24,000 | 218 |
| 2018-01-18 | 218 | 220 | 218 | 219 | 30,000 | 219 |
| 2018-01-17 | 222 | 222 | 218 | 218 | 51,000 | 218 |
| 2018-01-16 | 226 | 231 | 220 | 222 | 132,000 | 222 |
| 2018-01-15 | 223 | 227 | 223 | 226 | 23,000 | 226 |
| 2018-01-12 | 222 | 223 | 220 | 223 | 25,000 | 223 |
| 2018-01-11 | 219 | 220 | 217 | 220 | 49,000 | 220 |
| 2018-01-10 | 226 | 226 | 219 | 220 | 52,000 | 220 |
| 2018-01-09 | 222 | 225 | 219 | 225 | 44,000 | 225 |
| 2018-01-05 | 219 | 219 | 216 | 219 | 29,000 | 219 |
| 2018-01-04 | 218 | 220 | 218 | 218 | 15,000 | 218 |
分割・併合履歴 ： なし
