4337 ぴあ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,250	2,270	2,250	2,265	5,300	2,265
2003-12-29	2,190	2,230	2,180	2,210	8,800	2,210
2003-12-26	2,160	2,180	2,150	2,180	1,600	2,180
2003-12-25	2,195	2,195	2,170	2,190	7,300	2,190
2003-12-24	2,190	2,190	2,170	2,190	4,700	2,190
2003-12-22	2,170	2,190	2,160	2,190	4,300	2,190
2003-12-19	2,180	2,190	2,150	2,190	3,700	2,190
2003-12-18	2,200	2,200	2,145	2,175	2,200	2,175
2003-12-17	2,170	2,170	2,135	2,170	3,900	2,170
2003-12-16	2,190	2,190	2,165	2,175	5,400	2,175
2003-12-15	2,200	2,200	2,150	2,185	4,800	2,185
2003-12-12	2,145	2,180	2,145	2,160	20,400	2,160
2003-12-11	2,100	2,100	2,070	2,100	9,000	2,100
2003-12-10	2,100	2,100	2,080	2,080	7,100	2,080
2003-12-09	2,090	2,100	2,075	2,090	6,200	2,090
2003-12-08	2,095	2,095	2,070	2,070	1,000	2,070
2003-12-05	2,100	2,100	2,055	2,100	3,900	2,100
2003-12-04	2,095	2,120	2,095	2,095	2,600	2,095
2003-12-03	2,060	2,100	2,060	2,095	4,200	2,095
2003-12-02	2,110	2,110	2,050	2,100	3,500	2,100
2003-12-01	2,050	2,115	2,050	2,110	5,700	2,110
2003-11-28	2,090	2,140	2,070	2,100	5,000	2,100
2003-11-27	2,085	2,085	2,075	2,080	3,000	2,080
2003-11-26	2,050	2,100	2,050	2,065	4,500	2,065
2003-11-25	2,000	2,025	2,000	2,025	6,700	2,025
2003-11-21	1,960	1,990	1,960	1,980	3,400	1,980
2003-11-20	1,965	1,987	1,960	1,987	3,800	1,987
2003-11-19	1,972	1,990	1,970	1,981	3,200	1,981
2003-11-18	1,982	1,998	1,930	1,990	14,100	1,990
2003-11-17	2,020	2,025	1,973	1,988	13,100	1,988
2003-11-14	2,000	2,025	2,000	2,020	5,000	2,020
2003-11-13	2,000	2,025	1,998	2,020	6,700	2,020
2003-11-12	2,065	2,095	2,000	2,020	8,200	2,020
2003-11-11	1,972	2,150	1,972	2,065	27,800	2,065
2003-11-10	1,795	1,979	1,795	1,970	90,200	1,970
2003-11-07	2,205	2,205	2,150	2,175	10,700	2,175
2003-11-06	2,185	2,200	2,160	2,175	6,300	2,175
2003-11-05	2,185	2,210	2,185	2,185	1,500	2,185
2003-11-04	2,160	2,215	2,160	2,180	3,900	2,180
2003-10-31	2,210	2,210	2,155	2,155	5,600	2,155
2003-10-30	2,155	2,170	2,155	2,170	2,500	2,170
2003-10-29	2,180	2,185	2,155	2,155	4,200	2,155
2003-10-28	2,165	2,185	2,140	2,160	5,200	2,160
2003-10-27	2,150	2,200	2,130	2,165	5,200	2,165
2003-10-24	2,225	2,225	2,140	2,150	8,300	2,150
2003-10-23	2,220	2,220	2,130	2,160	13,000	2,160
2003-10-22	2,260	2,260	2,225	2,225	4,400	2,225
2003-10-21	2,255	2,270	2,230	2,235	15,800	2,235
2003-10-20	2,275	2,275	2,250	2,255	7,800	2,255
2003-10-17	2,250	2,280	2,250	2,260	6,700	2,260
2003-10-16	2,220	2,245	2,210	2,245	6,400	2,245
2003-10-15	2,215	2,225	2,205	2,205	12,300	2,205
2003-10-14	2,235	2,250	2,205	2,205	20,400	2,205
2003-10-10	2,200	2,220	2,200	2,220	20,000	2,220
2003-10-09	2,220	2,220	2,190	2,195	8,200	2,195
2003-10-08	2,230	2,230	2,205	2,215	7,200	2,215
2003-10-07	2,250	2,255	2,210	2,230	13,800	2,230
2003-10-06	2,250	2,255	2,230	2,240	15,400	2,240
2003-10-03	2,255	2,270	2,250	2,260	14,600	2,260
2003-10-02	2,250	2,265	2,225	2,250	11,500	2,250
2003-10-01	2,260	2,270	2,240	2,255	14,800	2,255
2003-09-30	2,300	2,315	2,250	2,260	23,700	2,260
2003-09-29	2,220	2,220	2,200	2,205	4,800	2,205
2003-09-26	2,245	2,245	2,210	2,215	3,700	2,215
2003-09-25	2,220	2,245	2,200	2,245	7,000	2,245
2003-09-24	2,230	2,290	2,230	2,275	20,700	2,275
2003-09-22	2,240	2,260	2,220	2,260	8,400	2,260
2003-09-19	2,230	2,240	2,200	2,240	10,600	2,240
2003-09-18	2,240	2,250	2,225	2,240	4,600	2,240
2003-09-17	2,230	2,235	2,210	2,235	7,700	2,235
2003-09-16	2,210	2,225	2,185	2,210	5,600	2,210
2003-09-12	2,190	2,220	2,115	2,175	20,600	2,175
2003-09-11	2,240	2,240	2,200	2,200	6,800	2,200
2003-09-10	2,230	2,240	2,220	2,230	9,600	2,230
2003-09-09	2,235	2,245	2,220	2,230	11,000	2,230
2003-09-08	2,230	2,250	2,210	2,240	15,600	2,240
2003-09-05	2,215	2,225	2,190	2,195	7,600	2,195
2003-09-04	2,145	2,215	2,145	2,175	16,200	2,175
2003-09-03	2,140	2,140	2,115	2,130	18,300	2,130
2003-09-02	2,115	2,130	2,110	2,120	12,100	2,120
2003-09-01	2,130	2,130	2,100	2,110	6,300	2,110
2003-08-29	2,115	2,130	2,105	2,105	3,100	2,105
2003-08-28	2,130	2,130	2,110	2,110	3,500	2,110
2003-08-27	2,125	2,125	2,110	2,115	4,600	2,115
2003-08-26	2,120	2,125	2,115	2,120	4,700	2,120
2003-08-25	2,130	2,130	2,105	2,105	6,300	2,105
2003-08-22	2,115	2,120	2,100	2,100	3,000	2,100
2003-08-21	2,100	2,125	2,100	2,100	4,700	2,100
2003-08-20	2,130	2,130	2,100	2,120	10,300	2,120
2003-08-19	2,110	2,125	2,110	2,125	5,900	2,125
2003-08-18	2,105	2,120	2,100	2,100	5,600	2,100
2003-08-15	2,105	2,115	2,100	2,105	3,900	2,105
2003-08-14	2,100	2,115	2,100	2,105	2,800	2,105
2003-08-13	2,130	2,130	2,090	2,100	12,300	2,100
2003-08-12	2,105	2,115	2,100	2,100	8,700	2,100
2003-08-11	2,115	2,120	2,105	2,105	2,000	2,105
2003-08-08	2,110	2,125	2,110	2,115	3,100	2,115
2003-08-07	2,125	2,130	2,110	2,110	5,300	2,110
2003-08-06	2,140	2,140	2,120	2,120	4,400	2,120
2003-08-05	2,200	2,200	2,135	2,155	5,400	2,155
2003-08-04	2,210	2,220	2,185	2,215	5,300	2,215
2003-08-01	2,195	2,200	2,155	2,175	4,600	2,175
2003-07-31	2,220	2,220	2,155	2,155	7,400	2,155
2003-07-30	2,175	2,220	2,135	2,220	13,700	2,220
2003-07-29	2,170	2,175	2,150	2,150	5,600	2,150
2003-07-28	2,155	2,170	2,150	2,160	3,600	2,160
2003-07-25	2,165	2,165	2,130	2,135	7,400	2,135
2003-07-24	2,150	2,150	2,120	2,120	6,500	2,120
2003-07-23	2,145	2,155	2,140	2,150	2,900	2,150
2003-07-22	2,175	2,175	2,135	2,140	3,700	2,140
2003-07-18	2,145	2,170	2,130	2,135	8,600	2,135
2003-07-17	2,175	2,175	2,140	2,145	8,000	2,145
2003-07-16	2,210	2,210	2,120	2,125	10,900	2,125
2003-07-15	2,195	2,200	2,170	2,170	7,400	2,170
2003-07-14	2,180	2,190	2,125	2,155	7,400	2,155
2003-07-11	2,160	2,180	2,115	2,120	23,400	2,120
2003-07-10	2,200	2,210	2,165	2,180	18,600	2,180
2003-07-09	2,230	2,245	2,200	2,220	11,900	2,220
2003-07-08	2,235	2,250	2,215	2,225	12,900	2,225
2003-07-07	2,240	2,260	2,230	2,230	8,800	2,230
2003-07-04	2,255	2,260	2,230	2,235	8,400	2,235
2003-07-03	2,250	2,290	2,225	2,225	17,400	2,225
2003-07-02	2,215	2,235	2,210	2,225	11,400	2,225
2003-07-01	2,205	2,220	2,180	2,185	7,600	2,185
2003-06-30	2,200	2,200	2,180	2,180	6,100	2,180
2003-06-27	2,185	2,225	2,170	2,170	7,400	2,170
2003-06-26	2,195	2,195	2,170	2,170	4,800	2,170
2003-06-25	2,150	2,220	2,150	2,180	7,700	2,180
2003-06-24	2,210	2,210	2,150	2,150	16,100	2,150
2003-06-23	2,280	2,280	2,210	2,210	17,600	2,210
2003-06-20	2,290	2,290	2,260	2,290	12,800	2,290
2003-06-19	2,300	2,310	2,290	2,300	10,400	2,300
2003-06-18	2,300	2,305	2,280	2,285	5,600	2,285
2003-06-17	2,310	2,320	2,280	2,280	9,800	2,280
2003-06-16	2,300	2,305	2,290	2,305	4,700	2,305
2003-06-13	2,310	2,315	2,285	2,285	18,200	2,285
2003-06-12	2,280	2,300	2,280	2,280	4,900	2,280
2003-06-11	2,320	2,330	2,280	2,280	15,500	2,280
2003-06-10	2,335	2,335	2,300	2,320	16,300	2,320
2003-06-09	2,315	2,325	2,295	2,295	10,800	2,295
2003-06-06	2,305	2,320	2,300	2,320	9,700	2,320
2003-06-05	2,300	2,310	2,295	2,305	10,700	2,305
2003-06-04	2,300	2,310	2,280	2,290	8,400	2,290
2003-06-03	2,290	2,295	2,270	2,295	5,700	2,295
2003-06-02	2,285	2,295	2,265	2,290	6,200	2,290
2003-05-30	2,300	2,300	2,260	2,280	4,600	2,280
2003-05-29	2,290	2,300	2,250	2,300	11,300	2,300
2003-05-28	2,300	2,335	2,290	2,290	19,000	2,290
2003-05-27	2,385	2,385	2,285	2,300	8,400	2,300
2003-05-26	2,300	2,380	2,300	2,355	10,900	2,355
2003-05-23	2,300	2,300	2,220	2,290	9,900	2,290
2003-05-22	2,225	2,265	2,220	2,260	7,500	2,260
2003-05-21	2,215	2,250	2,210	2,210	20,700	2,210
2003-05-20	2,175	2,290	2,070	2,220	38,400	2,220
2003-05-19	2,135	2,200	2,095	2,180	105,500	2,180
2003-05-16	2,665	2,675	2,465	2,495	51,900	2,495
2003-05-15	2,845	2,845	2,820	2,840	3,200	2,840
2003-05-14	2,835	2,845	2,795	2,845	8,800	2,845
2003-05-13	2,850	2,850	2,805	2,835	9,000	2,835
2003-05-12	2,920	2,920	2,795	2,815	13,700	2,815
2003-05-09	2,800	2,885	2,800	2,880	36,500	2,880
2003-05-08	2,680	2,770	2,680	2,760	12,200	2,760
2003-05-07	2,665	2,760	2,650	2,760	15,400	2,760
2003-05-06	2,650	2,755	2,650	2,675	21,600	2,675
2003-05-02	2,710	2,710	2,625	2,670	28,700	2,670
2003-05-01	2,750	2,920	2,705	2,710	185,400	2,710
2003-04-30	2,970	2,980	2,770	2,770	283,400	2,770
2003-04-28	2,770	3,050	2,745	2,950	148,500	2,950
2003-04-25	2,620	2,695	2,620	2,695	46,100	2,695
2003-04-24	2,760	2,775	2,635	2,650	74,300	2,650
2003-04-23	2,620	2,765	2,610	2,745	59,700	2,745
2003-04-22	2,845	2,845	2,550	2,660	336,900	2,660
2003-04-18	2,055	2,065	2,025	2,045	6,300	2,045
2003-04-17	2,070	2,070	2,025	2,035	3,200	2,035
2003-04-16	2,150	2,155	2,070	2,080	6,100	2,080
2003-04-15	2,230	2,230	2,100	2,100	8,800	2,100
2003-04-14	2,205	2,260	2,200	2,245	4,500	2,245
2003-04-11	2,300	2,300	2,260	2,260	3,000	2,260
2003-04-10	2,325	2,325	2,290	2,300	7,600	2,300
2003-04-09	2,385	2,400	2,320	2,320	2,100	2,320
2003-04-08	2,300	2,385	2,300	2,385	2,900	2,385
2003-04-07	2,305	2,345	2,300	2,345	1,200	2,345
2003-04-04	2,300	2,300	2,300	2,300	2,700	2,300
2003-04-03	2,350	2,350	2,300	2,300	2,400	2,300
2003-04-02	2,300	2,370	2,300	2,300	2,100	2,300
2003-04-01	2,400	2,400	2,260	2,300	4,300	2,300
2003-03-31	2,300	2,320	2,300	2,320	7,100	2,320
2003-03-28	2,300	2,320	2,280	2,320	4,200	2,320
2003-03-27	2,350	2,360	2,300	2,300	2,700	2,300
2003-03-26	2,390	2,395	2,360	2,360	2,400	2,360
2003-03-25	2,400	2,440	2,350	2,400	15,900	2,400
2003-03-24	2,360	2,520	2,360	2,500	33,600	2,500
2003-03-20	2,100	2,280	2,095	2,280	36,400	2,280
2003-03-19	2,220	2,230	1,984	2,000	31,900	2,000
2003-03-18	2,490	2,490	2,185	2,215	21,200	2,215
2003-03-17	2,560	2,570	2,365	2,380	7,100	2,380
2003-03-14	2,685	2,685	2,520	2,585	7,500	2,585
2003-03-13	2,720	2,720	2,670	2,680	4,800	2,680
2003-03-12	2,720	2,720	2,690	2,700	3,100	2,700
2003-03-11	2,850	2,860	2,720	2,720	4,300	2,720
2003-03-10	2,990	2,990	2,850	2,880	2,500	2,880
2003-03-07	2,985	2,990	2,950	2,950	5,300	2,950
2003-03-06	2,985	3,000	2,980	2,980	3,100	2,980
2003-03-05	2,980	3,000	2,960	2,980	4,400	2,980
2003-03-04	3,000	3,030	2,980	2,980	2,500	2,980
2003-03-03	2,995	3,000	2,990	3,000	800	3,000
2003-02-28	2,970	2,970	2,955	2,955	900	2,955
2003-02-27	3,000	3,000	2,960	2,960	2,200	2,960
2003-02-26	3,000	3,000	2,970	2,980	2,200	2,980
2003-02-25	3,070	3,070	3,000	3,000	4,100	3,000
2003-02-24	3,080	3,080	3,000	3,000	7,400	3,000
2003-02-21	2,940	3,080	2,940	3,070	49,800	3,070
2003-02-20	3,380	3,440	3,330	3,440	16,700	3,440
2003-02-19	3,210	3,400	3,200	3,380	13,000	3,380
2003-02-18	3,230	3,230	3,200	3,200	2,700	3,200
2003-02-17	3,210	3,240	3,200	3,240	4,300	3,240
2003-02-14	3,250	3,250	3,200	3,210	1,900	3,210
2003-02-13	3,210	3,230	3,200	3,230	5,600	3,230
2003-02-12	3,250	3,250	3,200	3,210	14,800	3,210
2003-02-10	3,150	3,200	3,150	3,190	16,700	3,190
2003-02-07	3,150	3,170	3,150	3,150	2,900	3,150
2003-02-06	3,190	3,190	3,150	3,170	4,500	3,170
2003-02-05	3,100	3,190	3,090	3,190	5,900	3,190
2003-02-04	3,050	3,110	3,050	3,110	8,400	3,110
2003-02-03	3,060	3,060	3,030	3,030	1,500	3,030
2003-01-31	3,060	3,060	3,010	3,040	3,500	3,040
2003-01-30	3,060	3,060	3,000	3,060	4,500	3,060
2003-01-29	3,090	3,090	3,060	3,060	2,200	3,060
2003-01-28	3,090	3,090	3,070	3,070	1,900	3,070
2003-01-27	3,060	3,070	3,050	3,070	3,900	3,070
2003-01-24	3,140	3,140	3,050	3,060	17,200	3,060
2003-01-23	3,120	3,170	3,120	3,140	3,800	3,140
2003-01-22	3,210	3,210	3,150	3,200	11,000	3,200
2003-01-21	3,330	3,330	3,250	3,250	2,100	3,250
2003-01-20	3,390	3,400	3,360	3,370	6,000	3,370
2003-01-17	3,440	3,470	3,440	3,440	3,100	3,440
2003-01-16	3,440	3,440	3,430	3,440	3,200	3,440
2003-01-15	3,410	3,440	3,410	3,430	1,600	3,430
2003-01-14	3,330	3,400	3,330	3,400	1,400	3,400
2003-01-10	3,320	3,330	3,320	3,330	1,900	3,330
2003-01-09	3,250	3,340	3,200	3,300	3,900	3,300
2003-01-08	3,100	3,240	3,100	3,200	5,500	3,200
2003-01-07	3,100	3,100	3,090	3,100	3,500	3,100
2003-01-06	3,320	3,320	3,180	3,200	1,200	3,200

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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