3559 (株)ピーバンドットコムの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,234	1,234	1,120	1,153	5,900	576.50
2018-12-27	1,204	1,240	1,156	1,234	12,700	617
2018-12-26	1,221	1,221	1,091	1,116	24,100	558
2018-12-25	1,067	1,159	1,011	1,041	40,700	520.50
2018-12-21	1,200	1,209	1,173	1,187	28,200	593.50
2018-12-20	1,242	1,270	1,206	1,206	22,100	603
2018-12-19	1,276	1,332	1,221	1,332	23,900	666
2018-12-18	1,286	1,287	1,204	1,216	15,800	608
2018-12-17	1,327	1,327	1,286	1,290	10,600	645
2018-12-14	1,360	1,371	1,340	1,357	10,700	678.50
2018-12-13	1,356	1,377	1,328	1,360	5,200	680
2018-12-12	1,332	1,398	1,331	1,386	8,600	693
2018-12-11	1,411	1,433	1,331	1,331	32,000	665.50
2018-12-10	1,485	1,485	1,396	1,410	20,700	705
2018-12-07	1,538	1,540	1,483	1,485	7,500	742.50
2018-12-06	1,523	1,540	1,475	1,540	9,600	770
2018-12-05	1,470	1,548	1,470	1,545	8,100	772.50
2018-12-04	1,530	1,593	1,490	1,495	9,800	747.50
2018-12-03	1,513	1,600	1,511	1,522	9,700	761
2018-11-30	1,490	1,507	1,490	1,506	4,500	753
2018-11-29	1,513	1,524	1,489	1,490	7,900	745
2018-11-28	1,505	1,539	1,501	1,513	5,200	756.50
2018-11-27	1,510	1,549	1,497	1,500	7,600	750
2018-11-26	1,501	1,522	1,460	1,497	4,800	748.50
2018-11-22	1,511	1,548	1,490	1,501	5,500	750.50
2018-11-21	1,534	1,539	1,503	1,507	5,400	753.50
2018-11-20	1,529	1,559	1,529	1,535	12,400	767.50
2018-11-19	1,580	1,583	1,495	1,556	6,200	778
2018-11-16	1,577	1,613	1,577	1,580	2,500	790
2018-11-15	1,602	1,602	1,553	1,554	2,700	777
2018-11-14	1,577	1,643	1,577	1,642	5,600	821
2018-11-13	1,568	1,614	1,505	1,577	18,400	788.50
2018-11-12	1,707	1,754	1,560	1,642	9,500	821
2018-11-09	1,770	1,815	1,708	1,815	5,100	907.50
2018-11-08	1,754	1,775	1,749	1,775	1,600	887.50
2018-11-07	1,713	1,770	1,689	1,733	2,600	866.50
2018-11-06	1,732	1,844	1,732	1,732	6,300	866
2018-11-05	1,622	1,768	1,616	1,732	20,800	866
2018-11-02	1,693	1,800	1,661	1,782	5,800	891
2018-11-01	1,617	1,670	1,617	1,653	5,400	826.50
2018-10-31	1,696	1,696	1,625	1,650	5,600	825
2018-10-30	1,555	1,593	1,475	1,551	18,300	775.50
2018-10-29	1,697	1,731	1,416	1,425	39,400	712.50
2018-10-26	1,753	1,756	1,685	1,690	16,900	845
2018-10-25	1,841	1,841	1,751	1,751	24,000	875.50
2018-10-24	1,855	1,880	1,855	1,878	3,100	939
2018-10-23	1,870	1,870	1,856	1,856	4,800	928
2018-10-22	1,895	1,895	1,870	1,876	3,400	938
2018-10-19	1,865	1,916	1,856	1,916	2,500	958
2018-10-18	1,952	1,952	1,905	1,905	2,000	952.50
2018-10-17	1,966	1,966	1,911	1,930	6,500	965
2018-10-16	1,978	1,979	1,911	1,911	3,200	955.50
2018-10-15	1,973	1,990	1,905	1,970	4,900	985
2018-10-12	1,837	1,980	1,837	1,945	6,500	972.50
2018-10-11	1,900	1,900	1,825	1,865	30,200	932.50
2018-10-10	2,039	2,039	1,933	1,954	3,500	977
2018-10-09	1,965	1,999	1,965	1,999	1,500	999.50
2018-10-05	1,945	1,971	1,935	1,952	4,200	976
2018-10-04	1,969	1,999	1,945	1,945	7,800	972.50
2018-10-03	2,014	2,016	1,962	1,968	5,000	984
2018-10-02	2,153	2,153	2,010	2,014	9,900	1,007
2018-10-01	2,105	2,162	2,093	2,154	15,000	1,077
2018-09-28	2,099	2,100	2,041	2,097	7,000	1,048.50
2018-09-27	2,077	2,080	2,006	2,080	3,400	1,040
2018-09-26	2,000	2,049	2,000	2,035	2,100	1,017.50
2018-09-25	2,020	2,022	1,982	1,982	4,100	991
2018-09-21	1,950	2,027	1,950	2,004	4,000	1,002
2018-09-20	1,939	1,949	1,927	1,928	3,500	964
2018-09-19	1,898	1,939	1,898	1,939	5,000	969.50
2018-09-18	1,930	1,954	1,880	1,881	10,100	940.50
2018-09-14	1,972	1,973	1,924	1,924	5,500	962
2018-09-13	2,034	2,034	1,940	1,969	4,900	984.50
2018-09-12	1,981	2,021	1,971	1,971	1,700	985.50
2018-09-11	2,035	2,035	1,970	1,970	2,900	985
2018-09-10	1,925	1,995	1,925	1,995	1,200	997.50
2018-09-07	1,989	1,989	1,920	1,932	16,700	966
2018-09-06	2,036	2,036	1,960	2,001	7,100	1,000.50
2018-09-05	2,113	2,113	2,040	2,076	2,500	1,038
2018-09-04	2,121	2,127	2,091	2,113	4,300	1,056.50
2018-09-03	2,057	2,152	2,057	2,121	7,700	1,060.50
2018-08-31	2,090	2,090	2,030	2,056	3,200	1,028
2018-08-30	2,048	2,100	2,048	2,100	5,300	1,050
2018-08-29	2,001	2,059	2,001	2,048	4,000	1,024
2018-08-28	1,986	2,040	1,980	2,021	7,700	1,010.50
2018-08-27	1,938	2,000	1,938	1,977	3,600	988.50
2018-08-24	1,981	1,996	1,925	1,933	3,200	966.50
2018-08-23	1,933	1,966	1,933	1,958	1,000	979
2018-08-22	1,924	1,941	1,897	1,929	18,300	964.50
2018-08-21	1,958	1,958	1,800	1,825	18,200	912.50
2018-08-20	1,936	1,968	1,935	1,968	3,900	984
2018-08-17	1,965	2,008	1,917	1,935	2,700	967.50
2018-08-16	1,945	1,984	1,899	1,963	6,400	981.50
2018-08-15	2,020	2,042	1,940	1,942	12,300	971
2018-08-14	2,010	2,041	2,010	2,030	4,100	1,015
2018-08-13	2,045	2,100	1,941	2,010	10,600	1,005
2018-08-10	2,090	2,090	2,056	2,056	15,800	1,028
2018-08-09	2,085	2,093	2,051	2,090	11,700	1,045
2018-08-08	2,069	2,080	2,047	2,080	3,800	1,040
2018-08-07	2,063	2,068	2,041	2,060	4,500	1,030
2018-08-06	2,080	2,098	2,055	2,063	11,800	1,031.50
2018-08-03	2,096	2,129	2,080	2,080	4,400	1,040
2018-08-02	2,127	2,127	2,096	2,100	1,800	1,050
2018-08-01	2,111	2,111	2,095	2,109	2,100	1,054.50
2018-07-31	2,130	2,130	2,118	2,118	11,600	1,059
2018-07-30	2,130	2,143	2,101	2,125	2,700	1,062.50
2018-07-27	2,133	2,133	2,086	2,124	2,400	1,062
2018-07-26	2,119	2,120	2,080	2,083	3,500	1,041.50
2018-07-25	2,108	2,114	2,084	2,100	3,100	1,050
2018-07-24	2,088	2,088	2,060	2,081	1,700	1,040.50
2018-07-23	2,076	2,088	2,072	2,088	2,100	1,044
2018-07-20	2,066	2,085	2,056	2,075	21,400	1,037.50
2018-07-19	2,101	2,104	2,089	2,089	2,000	1,044.50
2018-07-18	2,139	2,140	2,083	2,100	5,900	1,050
2018-07-17	2,165	2,165	2,099	2,104	4,500	1,052
2018-07-13	2,132	2,165	2,122	2,130	3,600	1,065
2018-07-12	2,131	2,161	2,126	2,129	7,700	1,064.50
2018-07-11	2,199	2,199	2,131	2,161	6,500	1,080.50
2018-07-10	2,227	2,230	2,187	2,230	2,200	1,115
2018-07-09	2,163	2,199	2,153	2,187	3,400	1,093.50
2018-07-06	2,132	2,219	2,132	2,213	5,500	1,106.50
2018-07-05	2,144	2,242	2,121	2,148	10,400	1,074
2018-07-04	2,146	2,196	2,106	2,142	17,100	1,071
2018-07-03	2,301	2,301	2,230	2,246	6,500	1,123
2018-07-02	2,314	2,314	2,280	2,299	4,300	1,149.50
2018-06-29	2,341	2,341	2,280	2,300	4,100	1,150
2018-06-28	2,347	2,347	2,286	2,313	4,100	1,156.50
2018-06-27	2,367	2,368	2,319	2,338	6,300	1,169
2018-06-26	2,363	2,363	2,302	2,346	5,500	1,173
2018-06-25	2,378	2,378	2,321	2,322	12,700	1,161
2018-06-22	2,328	2,328	2,282	2,320	4,700	1,160
2018-06-21	2,291	2,335	2,291	2,330	6,400	1,165
2018-06-20	2,286	2,289	2,210	2,241	16,200	1,120.50
2018-06-19	2,294	2,294	2,265	2,286	8,500	1,143
2018-06-18	2,306	2,322	2,270	2,313	5,700	1,156.50
2018-06-15	2,317	2,340	2,310	2,337	3,700	1,168.50
2018-06-14	2,331	2,337	2,313	2,317	6,000	1,158.50
2018-06-13	2,319	2,330	2,300	2,326	7,200	1,163
2018-06-12	2,315	2,330	2,280	2,319	2,600	1,159.50
2018-06-11	2,312	2,343	2,271	2,315	4,800	1,157.50
2018-06-08	2,341	2,341	2,283	2,312	3,600	1,156
2018-06-07	2,292	2,337	2,292	2,314	2,600	1,157
2018-06-06	2,260	2,298	2,256	2,292	3,900	1,146
2018-06-05	2,307	2,328	2,256	2,256	9,800	1,128
2018-06-04	2,312	2,347	2,305	2,305	3,600	1,152.50
2018-06-01	2,349	2,350	2,304	2,315	8,900	1,157.50
2018-05-31	2,380	2,380	2,332	2,353	4,400	1,176.50
2018-05-30	2,368	2,368	2,330	2,341	6,100	1,170.50
2018-05-29	2,400	2,425	2,319	2,400	13,100	1,200
2018-05-28	2,442	2,442	2,382	2,400	5,100	1,200
2018-05-25	2,358	2,390	2,302	2,359	13,200	1,179.50
2018-05-24	2,420	2,420	2,370	2,370	13,400	1,185
2018-05-23	2,416	2,464	2,416	2,442	7,000	1,221
2018-05-22	2,413	2,451	2,413	2,416	22,300	1,208
2018-05-21	2,374	2,424	2,364	2,392	16,300	1,196
2018-05-18	2,362	2,386	2,362	2,372	4,600	1,186
2018-05-17	2,281	2,380	2,281	2,362	9,300	1,181
2018-05-16	2,401	2,401	2,250	2,270	31,200	1,135
2018-05-15	2,452	2,455	2,408	2,410	7,300	1,205
2018-05-14	2,447	2,480	2,441	2,442	9,000	1,221
2018-05-11	2,556	2,557	2,400	2,447	29,200	1,223.50
2018-05-10	2,525	2,585	2,511	2,541	28,300	1,270.50
2018-05-09	2,549	2,549	2,469	2,511	14,900	1,255.50
2018-05-08	2,486	2,490	2,442	2,475	8,500	1,237.50
2018-05-07	2,467	2,524	2,467	2,484	7,100	1,242
2018-05-02	2,511	2,569	2,427	2,459	29,400	1,229.50
2018-05-01	2,509	2,509	2,415	2,468	10,600	1,234
2018-04-27	2,549	2,570	2,502	2,529	16,700	1,264.50
2018-04-26	2,618	2,618	2,562	2,575	9,600	1,287.50
2018-04-25	2,574	2,629	2,574	2,604	6,600	1,302
2018-04-24	2,585	2,600	2,551	2,574	12,800	1,287
2018-04-23	2,600	2,643	2,540	2,598	12,000	1,299
2018-04-20	2,602	2,620	2,590	2,598	6,700	1,299
2018-04-19	2,687	2,687	2,603	2,614	9,400	1,307
2018-04-18	2,653	2,679	2,610	2,671	6,900	1,335.50
2018-04-17	2,784	2,805	2,580	2,645	32,100	1,322.50
2018-04-16	2,810	2,979	2,790	2,805	16,300	1,402.50
2018-04-13	2,832	2,832	2,782	2,800	3,100	1,400
2018-04-12	2,717	2,792	2,695	2,765	11,500	1,382.50
2018-04-11	2,870	2,870	2,693	2,767	19,900	1,383.50
2018-04-10	2,703	2,869	2,703	2,813	7,900	1,406.50
2018-04-09	2,758	2,785	2,651	2,702	26,500	1,351
2018-04-06	2,870	2,875	2,736	2,755	14,500	1,377.50
2018-04-05	2,951	3,025	2,838	2,862	11,500	1,431
2018-04-04	3,050	3,090	2,943	2,951	8,100	1,475.50
2018-04-03	3,025	3,075	2,970	3,005	16,300	1,502.50
2018-03-30	2,900	2,930	2,893	2,905	4,200	1,452.50
2018-03-29	2,977	2,999	2,880	2,881	2,800	1,440.50
2018-03-28	2,796	2,942	2,747	2,846	17,400	1,423
2018-03-27	2,768	2,950	2,747	2,846	15,300	1,423
2018-03-26	2,650	2,780	2,565	2,768	24,600	1,384
2018-03-23	2,851	2,906	2,718	2,730	27,000	1,365
2018-03-22	2,965	3,020	2,962	3,010	7,300	1,505
2018-03-20	3,020	3,095	2,973	3,000	18,600	1,500
2018-03-19	3,010	3,140	2,759	3,090	27,500	1,545
2018-03-16	3,150	3,150	3,030	3,060	24,500	1,530
2018-03-15	3,060	3,100	3,015	3,050	16,600	1,525
2018-03-14	3,125	3,135	3,055	3,125	17,500	1,562.50
2018-03-13	2,999	3,140	2,989	3,140	52,900	1,570
2018-03-12	2,950	3,055	2,873	3,010	39,100	1,505
2018-03-09	2,772	2,935	2,744	2,935	60,500	1,467.50
2018-03-08	2,729	2,765	2,714	2,760	27,000	1,380
2018-03-07	2,649	2,730	2,629	2,716	17,500	1,358
2018-03-06	2,650	2,666	2,608	2,659	11,300	1,329.50
2018-03-05	2,750	2,750	2,501	2,587	24,100	1,293.50
2018-03-02	2,631	2,722	2,600	2,710	15,600	1,355
2018-03-01	2,690	2,690	2,579	2,685	16,600	1,342.50
2018-02-28	2,670	2,670	2,583	2,640	12,700	1,320
2018-02-27	2,680	2,690	2,631	2,657	11,000	1,328.50
2018-02-26	2,712	2,712	2,661	2,679	18,800	1,339.50
2018-02-23	2,669	2,727	2,652	2,662	11,700	1,331
2018-02-22	2,694	2,745	2,652	2,668	20,300	1,334
2018-02-21	2,515	2,707	2,515	2,668	28,500	1,334
2018-02-20	2,649	2,650	2,517	2,565	8,800	1,282.50
2018-02-19	2,445	2,630	2,429	2,621	18,200	1,310.50
2018-02-16	2,419	2,419	2,359	2,398	5,700	1,199
2018-02-15	2,444	2,444	2,329	2,355	14,500	1,177.50
2018-02-14	2,500	2,500	2,300	2,330	17,500	1,165
2018-02-13	2,377	2,499	2,377	2,400	15,300	1,200
2018-02-09	2,173	2,333	2,172	2,330	13,200	1,165
2018-02-08	2,306	2,377	2,280	2,317	17,700	1,158.50
2018-02-07	2,550	2,550	2,356	2,356	20,000	1,178
2018-02-06	2,500	2,500	2,230	2,350	67,900	1,175
2018-02-05	2,603	2,669	2,560	2,585	29,300	1,292.50
2018-02-02	2,676	2,754	2,665	2,703	20,100	1,351.50
2018-02-01	2,594	2,680	2,575	2,677	11,300	1,338.50
2018-01-31	2,479	2,621	2,451	2,614	20,300	1,307
2018-01-30	2,640	2,655	2,578	2,579	16,500	1,289.50
2018-01-29	2,612	2,710	2,589	2,652	12,100	1,326
2018-01-26	2,662	2,662	2,602	2,633	14,400	1,316.50
2018-01-25	2,712	2,724	2,640	2,679	21,800	1,339.50
2018-01-24	2,810	2,814	2,727	2,758	24,400	1,379
2018-01-23	2,770	2,815	2,760	2,806	23,600	1,403
2018-01-22	2,769	2,769	2,689	2,752	23,300	1,376
2018-01-19	2,648	2,690	2,580	2,677	14,000	1,338.50
2018-01-18	2,602	2,643	2,588	2,620	22,600	1,310
2018-01-17	2,644	2,708	2,575	2,585	37,500	1,292.50
2018-01-16	2,720	2,740	2,611	2,671	46,400	1,335.50
2018-01-15	2,732	2,787	2,720	2,720	45,600	1,360
2018-01-12	2,638	2,737	2,623	2,720	84,900	1,360
2018-01-11	2,519	2,620	2,519	2,620	48,500	1,310
2018-01-10	2,564	2,636	2,515	2,522	60,200	1,261
2018-01-09	2,530	2,570	2,500	2,564	63,800	1,282
2018-01-05	2,290	2,604	2,280	2,529	126,200	1,264.50
2018-01-04	2,225	2,321	2,207	2,283	67,400	1,141.50

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 [2018年度]

3559 (株)ピーバンドットコムの時系列データ [2018年度]