3559 (株)ピーバンドットコムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,148	2,155	2,136	2,142	12,400	1,071
2017-12-28	2,124	2,148	2,102	2,134	7,900	1,067
2017-12-27	2,074	2,120	2,074	2,090	6,200	1,045
2017-12-26	2,100	2,105	2,057	2,074	32,000	1,037
2017-12-25	2,135	2,179	2,101	2,102	16,600	1,051
2017-12-22	2,091	2,146	2,081	2,111	17,300	1,055.50
2017-12-21	2,091	2,119	2,091	2,114	12,500	1,057
2017-12-20	2,168	2,168	2,113	2,117	12,200	1,058.50
2017-12-19	2,200	2,209	2,062	2,168	35,400	1,084
2017-12-18	2,193	2,221	2,165	2,182	49,900	1,091
2017-12-15	2,195	2,199	2,080	2,093	24,000	1,046.50
2017-12-14	2,192	2,203	2,160	2,180	17,700	1,090
2017-12-13	2,161	2,237	2,151	2,170	41,800	1,085
2017-12-12	2,067	2,194	2,067	2,193	60,400	1,096.50
2017-12-11	2,037	2,098	2,037	2,081	41,100	1,040.50
2017-12-08	1,994	2,005	1,983	2,001	12,700	1,000.50
2017-12-07	1,956	1,982	1,942	1,968	10,200	984
2017-12-06	1,952	1,980	1,940	1,941	13,500	970.50
2017-12-05	1,994	1,995	1,956	1,980	9,100	990
2017-12-04	1,995	1,997	1,971	1,980	5,300	990
2017-12-01	1,985	1,986	1,950	1,971	7,500	985.50
2017-11-30	1,960	1,995	1,892	1,995	19,800	997.50
2017-11-29	2,002	2,021	1,942	1,957	22,200	978.50
2017-11-28	2,025	2,049	1,999	2,015	18,100	1,007.50
2017-11-27	2,011	2,037	2,010	2,021	24,100	1,010.50
2017-11-24	2,001	2,004	1,974	1,988	13,200	994
2017-11-22	1,993	2,010	1,961	2,000	19,300	1,000
2017-11-21	1,980	1,999	1,930	1,967	36,600	983.50
2017-11-20	1,899	1,939	1,896	1,929	9,300	964.50
2017-11-17	1,868	1,885	1,855	1,877	7,400	938.50
2017-11-16	1,840	1,859	1,824	1,854	6,800	927
2017-11-15	1,900	1,900	1,810	1,840	19,200	920
2017-11-13	1,872	1,958	1,868	1,924	20,400	962
2017-11-10	1,832	1,865	1,830	1,861	6,400	930.50
2017-11-09	1,859	1,876	1,841	1,853	9,600	926.50
2017-11-08	1,853	1,860	1,845	1,859	3,700	929.50
2017-11-07	1,848	1,865	1,841	1,862	3,100	931
2017-11-06	1,885	1,885	1,841	1,841	5,500	920.50
2017-11-02	1,860	1,860	1,848	1,848	8,100	924
2017-11-01	1,878	1,878	1,853	1,854	5,500	927
2017-10-31	1,858	1,884	1,841	1,884	7,600	942
2017-10-30	1,829	1,858	1,829	1,858	3,600	929
2017-10-27	1,819	1,830	1,819	1,829	2,400	914.50
2017-10-26	1,855	1,855	1,809	1,817	6,600	908.50
2017-10-25	1,848	1,848	1,820	1,840	3,900	920
2017-10-24	1,864	1,864	1,831	1,849	5,300	924.50
2017-10-23	1,820	1,834	1,810	1,834	4,200	917
2017-10-20	1,805	1,831	1,804	1,805	6,900	902.50
2017-10-19	1,812	1,833	1,808	1,812	2,400	906
2017-10-18	1,834	1,834	1,809	1,811	5,500	905.50
2017-10-17	1,802	1,875	1,802	1,834	6,400	917
2017-10-16	1,817	1,828	1,800	1,800	7,600	900
2017-10-13	1,870	1,870	1,839	1,840	6,800	920
2017-10-12	1,900	1,900	1,843	1,870	13,600	935
2017-10-11	1,812	1,812	1,790	1,792	4,700	896
2017-10-10	1,812	1,812	1,799	1,811	6,800	905.50
2017-10-06	1,802	1,825	1,801	1,810	7,300	905
2017-10-05	1,843	1,865	1,810	1,810	10,600	905
2017-10-04	1,893	1,910	1,850	1,850	11,000	925
2017-10-03	1,894	1,909	1,878	1,904	17,600	952
2017-10-02	1,867	1,884	1,849	1,875	7,200	937.50
2017-09-29	1,851	1,872	1,840	1,849	8,600	924.50
2017-09-28	1,904	1,904	1,860	1,873	12,300	936.50
2017-09-27	1,860	1,920	1,835	1,891	22,600	945.50
2017-09-26	1,775	1,797	1,770	1,786	12,000	893
2017-09-25	1,770	1,785	1,750	1,757	7,900	878.50
2017-09-22	1,740	1,770	1,736	1,741	14,900	870.50
2017-09-21	1,712	1,740	1,712	1,716	11,000	858
2017-09-20	1,710	1,719	1,696	1,711	11,600	855.50
2017-09-19	1,695	1,727	1,688	1,695	13,600	847.50
2017-09-15	1,659	1,695	1,655	1,676	10,200	838
2017-09-14	1,673	1,679	1,660	1,664	12,400	832
2017-09-13	1,685	1,687	1,673	1,673	17,600	836.50
2017-09-12	1,675	1,698	1,670	1,689	11,500	844.50
2017-09-11	1,673	1,680	1,660	1,670	11,700	835
2017-09-08	1,661	1,689	1,661	1,666	7,800	833
2017-09-07	1,691	1,701	1,673	1,675	11,000	837.50
2017-09-06	1,700	1,701	1,655	1,695	15,400	847.50
2017-09-05	1,840	1,840	1,709	1,709	24,800	854.50
2017-09-04	1,869	1,872	1,833	1,835	6,100	917.50
2017-09-01	1,845	1,887	1,845	1,872	6,100	936
2017-08-31	1,890	1,919	1,882	1,885	6,900	942.50
2017-08-30	1,948	1,948	1,896	1,902	7,000	951
2017-08-29	1,931	1,931	1,874	1,929	9,200	964.50
2017-08-28	1,910	1,934	1,910	1,932	2,500	966
2017-08-25	1,918	1,948	1,878	1,904	5,500	952
2017-08-24	1,883	1,901	1,873	1,881	2,600	940.50
2017-08-23	1,875	1,877	1,855	1,871	2,500	935.50
2017-08-22	1,900	1,900	1,840	1,866	11,200	933
2017-08-21	1,947	1,947	1,902	1,904	4,900	952
2017-08-18	1,953	1,964	1,916	1,933	8,100	966.50
2017-08-17	1,928	1,997	1,928	1,971	19,800	985.50
2017-08-16	1,819	1,906	1,805	1,905	11,300	952.50
2017-08-15	1,820	1,831	1,788	1,800	11,600	900
2017-08-14	1,824	1,830	1,787	1,788	21,400	894
2017-08-10	1,925	1,930	1,859	1,864	23,200	932
2017-08-09	1,975	1,975	1,932	1,937	7,800	968.50
2017-08-08	1,953	1,979	1,951	1,975	6,200	987.50
2017-08-07	1,986	2,010	1,950	1,956	15,000	978
2017-08-04	2,025	2,025	1,970	1,980	18,600	990
2017-08-03	2,030	2,034	2,011	2,012	5,900	1,006
2017-08-02	2,010	2,029	2,010	2,021	6,500	1,010.50
2017-08-01	2,108	2,108	2,018	2,018	28,700	1,009
2017-07-31	2,145	2,145	2,101	2,107	12,600	1,053.50
2017-07-28	2,190	2,190	2,155	2,155	13,700	1,077.50
2017-07-27	2,225	2,225	2,186	2,200	17,500	1,100
2017-07-26	2,245	2,245	2,201	2,215	16,500	1,107.50
2017-07-25	2,252	2,252	2,217	2,218	17,300	1,109
2017-07-24	2,250	2,270	2,235	2,239	34,400	1,119.50
2017-07-21	2,240	2,244	2,214	2,226	45,000	1,113
2017-07-20	2,147	2,232	2,140	2,213	40,200	1,106.50
2017-07-19	2,140	2,150	2,128	2,128	16,300	1,064
2017-07-18	2,071	2,140	2,070	2,138	24,100	1,069
2017-07-14	2,104	2,104	2,075	2,076	26,300	1,038
2017-07-13	2,135	2,142	2,110	2,111	12,800	1,055.50
2017-07-12	2,158	2,162	2,130	2,144	17,500	1,072
2017-07-11	2,156	2,178	2,156	2,158	5,800	1,079
2017-07-10	2,185	2,198	2,156	2,156	9,400	1,078
2017-07-07	2,210	2,214	2,175	2,185	14,500	1,092.50
2017-07-06	2,210	2,222	2,201	2,217	9,600	1,108.50
2017-07-05	2,205	2,217	2,180	2,217	20,200	1,108.50
2017-07-04	2,209	2,210	2,174	2,175	19,700	1,087.50
2017-07-03	2,234	2,237	2,167	2,167	27,400	1,083.50
2017-06-30	2,225	2,225	2,185	2,216	11,200	1,108
2017-06-29	2,222	2,250	2,211	2,230	23,900	1,115
2017-06-28	2,164	2,207	2,133	2,205	21,800	1,102.50
2017-06-27	2,167	2,195	2,165	2,170	8,700	1,085
2017-06-26	2,230	2,235	2,160	2,177	38,300	1,088.50
2017-06-23	2,210	2,260	2,205	2,221	126,600	1,110.50
2017-06-22	2,220	2,229	2,203	2,204	41,900	1,102
2017-06-21	2,249	2,301	2,240	2,244	11,400	1,122
2017-06-20	2,267	2,291	2,267	2,283	4,700	1,141.50
2017-06-19	2,229	2,300	2,229	2,292	9,300	1,146
2017-06-16	2,221	2,221	2,206	2,208	7,300	1,104
2017-06-15	2,235	2,260	2,228	2,243	4,100	1,121.50
2017-06-14	2,240	2,270	2,227	2,245	6,600	1,122.50
2017-06-13	2,201	2,250	2,201	2,242	7,300	1,121
2017-06-12	2,255	2,262	2,208	2,208	17,100	1,104
2017-06-09	2,280	2,304	2,262	2,262	8,000	1,131
2017-06-08	2,316	2,316	2,275	2,280	6,600	1,140
2017-06-07	2,300	2,326	2,280	2,318	9,100	1,159
2017-06-06	2,366	2,375	2,316	2,319	10,600	1,159.50
2017-06-05	2,415	2,415	2,376	2,390	10,200	1,195
2017-06-02	2,370	2,421	2,350	2,415	15,700	1,207.50
2017-06-01	2,400	2,400	2,361	2,370	10,000	1,185
2017-05-31	2,449	2,449	2,396	2,410	7,100	1,205
2017-05-30	2,520	2,520	2,390	2,437	19,100	1,218.50
2017-05-29	2,364	2,470	2,300	2,470	31,500	1,235
2017-05-26	2,308	2,327	2,303	2,305	7,600	1,152.50
2017-05-25	2,335	2,335	2,303	2,307	7,500	1,153.50
2017-05-24	2,380	2,382	2,300	2,335	11,400	1,167.50
2017-05-23	2,313	2,347	2,308	2,340	13,700	1,170
2017-05-22	2,252	2,298	2,241	2,298	8,600	1,149
2017-05-19	2,262	2,279	2,234	2,250	5,700	1,125
2017-05-18	2,250	2,259	2,200	2,212	12,300	1,106
2017-05-17	2,250	2,289	2,223	2,263	17,100	1,131.50
2017-05-16	2,300	2,300	2,250	2,255	30,700	1,127.50
2017-05-15	2,403	2,569	2,310	2,330	74,400	1,165
2017-05-12	2,421	2,432	2,380	2,418	12,900	1,209
2017-05-11	2,465	2,465	2,432	2,435	9,100	1,217.50
2017-05-10	2,449	2,460	2,415	2,460	9,900	1,230
2017-05-09	2,479	2,480	2,441	2,449	6,600	1,224.50
2017-05-08	2,498	2,521	2,387	2,440	23,300	1,220
2017-05-02	2,494	2,499	2,456	2,473	12,200	1,236.50
2017-05-01	2,426	2,490	2,422	2,490	13,500	1,245
2017-04-28	2,485	2,503	2,385	2,415	28,100	1,207.50
2017-04-27	2,349	2,670	2,329	2,485	114,200	1,242.50
2017-04-26	2,264	2,280	2,200	2,260	24,500	1,130
2017-04-25	2,199	2,225	2,108	2,214	16,600	1,107
2017-04-24	2,262	2,280	2,200	2,217	15,100	1,108.50
2017-04-21	2,350	2,373	2,250	2,262	19,700	1,131
2017-04-20	2,175	2,318	2,158	2,312	33,300	1,156
2017-04-19	2,180	2,199	2,155	2,175	6,900	1,087.50
2017-04-18	2,208	2,239	2,161	2,179	18,900	1,089.50
2017-04-17	2,094	2,170	2,075	2,158	21,200	1,079
2017-04-14	2,120	2,120	2,051	2,053	19,200	1,026.50
2017-04-13	2,100	2,183	2,055	2,150	25,100	1,075
2017-04-12	2,218	2,230	2,080	2,140	59,500	1,070
2017-04-11	2,439	2,443	2,308	2,318	41,000	1,159
2017-04-10	2,550	2,550	2,476	2,489	19,200	1,244.50
2017-04-07	2,518	2,543	2,400	2,515	40,500	1,257.50
2017-04-06	2,510	2,510	2,415	2,468	25,500	1,234
2017-04-05	2,610	2,665	2,450	2,533	56,300	1,266.50
2017-04-04	2,760	2,819	2,510	2,610	118,400	1,305
2017-04-03	2,650	2,745	2,600	2,738	131,100	1,369
2017-03-31	2,438	2,560	2,430	2,525	42,800	1,262.50
2017-03-30	2,439	2,496	2,411	2,454	32,300	1,227
2017-03-29	2,387	2,447	2,380	2,414	19,100	1,207
2017-03-28	2,491	2,500	2,381	2,381	73,900	1,190.50
2017-03-27	2,604	2,604	2,480	2,488	43,300	1,244
2017-03-24	2,670	2,691	2,610	2,640	58,600	1,320
2017-03-23	2,522	2,660	2,519	2,660	129,200	1,330
2017-03-22	2,476	2,580	2,432	2,472	136,200	1,236
2017-03-21	2,665	2,681	2,540	2,560	123,500	1,280
2017-03-17	2,933	2,950	2,654	2,720	227,400	1,360
2017-03-16	2,800	3,070	2,772	2,883	369,000	1,441.50
2017-03-15	2,982	3,030	2,784	2,825	246,600	1,412.50
2017-03-14	2,996	3,145	2,955	3,050	496,600	1,525
2017-03-13	3,490	3,545	2,866	2,866	1,490,200	1,433
2017-03-10	2,780	3,350	2,772	3,350	2,319,500	1,675
2017-03-09	3,530	3,640	2,850	2,850	2,214,400	1,425

分割・併合履歴： [2019-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3559 (株)ピーバンドットコム の時系列データ [2017年度]

3559 (株)ピーバンドットコムの時系列データ [2017年度]