4337 ぴあ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,205	2,205	2,190	2,195	3,900	2,195
2004-12-29	2,200	2,210	2,195	2,200	6,100	2,200
2004-12-28	2,190	2,205	2,190	2,200	2,000	2,200
2004-12-27	2,245	2,250	2,200	2,200	8,300	2,200
2004-12-24	2,215	2,250	2,200	2,235	8,700	2,235
2004-12-22	2,165	2,175	2,165	2,170	4,500	2,170
2004-12-21	2,145	2,175	2,145	2,165	3,100	2,165
2004-12-20	2,160	2,190	2,135	2,160	5,600	2,160
2004-12-17	2,130	2,200	2,125	2,160	6,300	2,160
2004-12-16	2,130	2,145	2,130	2,145	2,000	2,145
2004-12-15	2,125	2,150	2,125	2,130	5,000	2,130
2004-12-14	2,150	2,155	2,130	2,135	3,500	2,135
2004-12-13	2,170	2,185	2,150	2,150	4,300	2,150
2004-12-10	2,190	2,260	2,160	2,165	14,400	2,165
2004-12-09	2,110	2,130	2,105	2,110	4,600	2,110
2004-12-08	2,110	2,130	2,110	2,115	1,100	2,115
2004-12-07	2,105	2,120	2,105	2,105	4,900	2,105
2004-12-06	2,100	2,115	2,100	2,105	6,300	2,105
2004-12-03	2,140	2,160	2,120	2,120	8,400	2,120
2004-12-02	2,145	2,145	2,135	2,140	4,800	2,140
2004-12-01	2,150	2,160	2,145	2,145	4,600	2,145
2004-11-30	2,175	2,175	2,150	2,150	6,000	2,150
2004-11-29	2,160	2,180	2,160	2,175	5,100	2,175
2004-11-26	2,170	2,175	2,155	2,155	3,400	2,155
2004-11-25	2,205	2,205	2,160	2,170	5,600	2,170
2004-11-24	2,190	2,190	2,170	2,175	5,200	2,175
2004-11-22	2,210	2,220	2,195	2,200	6,900	2,200
2004-11-19	2,220	2,220	2,205	2,210	2,000	2,210
2004-11-18	2,195	2,215	2,195	2,205	4,500	2,205
2004-11-17	2,215	2,220	2,200	2,205	5,700	2,205
2004-11-16	2,235	2,235	2,210	2,215	3,800	2,215
2004-11-15	2,200	2,235	2,200	2,235	9,100	2,235
2004-11-12	2,225	2,230	2,215	2,220	4,300	2,220
2004-11-11	2,225	2,250	2,225	2,230	2,800	2,230
2004-11-10	2,230	2,255	2,230	2,255	4,100	2,255
2004-11-09	2,220	2,235	2,220	2,230	1,800	2,230
2004-11-08	2,270	2,270	2,215	2,245	3,400	2,245
2004-11-05	2,265	2,270	2,260	2,260	1,700	2,260
2004-11-04	2,300	2,310	2,240	2,275	3,800	2,275
2004-11-02	2,245	2,280	2,235	2,280	2,500	2,280
2004-11-01	2,235	2,240	2,210	2,240	2,600	2,240
2004-10-29	2,235	2,300	2,200	2,265	12,200	2,265
2004-10-28	2,270	2,270	2,240	2,250	2,000	2,250
2004-10-27	2,250	2,290	2,240	2,240	2,000	2,240
2004-10-26	2,225	2,235	2,220	2,230	3,100	2,230
2004-10-25	2,300	2,300	2,220	2,240	4,700	2,240
2004-10-22	2,300	2,300	2,290	2,290	2,500	2,290
2004-10-21	2,310	2,310	2,275	2,275	2,100	2,275
2004-10-20	2,320	2,360	2,275	2,280	6,600	2,280
2004-10-19	2,325	2,370	2,325	2,350	1,600	2,350
2004-10-18	2,370	2,370	2,320	2,325	1,600	2,325
2004-10-15	2,365	2,365	2,340	2,340	2,400	2,340
2004-10-14	2,360	2,370	2,350	2,365	2,300	2,365
2004-10-13	2,370	2,400	2,365	2,365	1,200	2,365
2004-10-12	2,385	2,385	2,360	2,360	2,100	2,360
2004-10-08	2,385	2,390	2,365	2,385	1,800	2,385
2004-10-07	2,370	2,380	2,360	2,380	4,900	2,380
2004-10-06	2,380	2,405	2,360	2,365	8,800	2,365
2004-10-05	2,400	2,400	2,380	2,380	13,100	2,380
2004-10-04	2,385	2,400	2,375	2,400	6,500	2,400
2004-10-01	2,375	2,385	2,375	2,385	1,900	2,385
2004-09-30	2,375	2,400	2,345	2,395	8,200	2,395
2004-09-29	2,390	2,390	2,380	2,380	1,800	2,380
2004-09-28	2,395	2,405	2,390	2,390	3,100	2,390
2004-09-27	2,380	2,410	2,380	2,410	9,600	2,410
2004-09-24	2,415	2,415	2,400	2,410	23,300	2,410
2004-09-22	2,420	2,420	2,395	2,395	9,900	2,395
2004-09-21	2,410	2,420	2,405	2,405	5,800	2,405
2004-09-17	2,415	2,420	2,400	2,405	4,200	2,405
2004-09-16	2,410	2,420	2,405	2,415	1,800	2,415
2004-09-15	2,425	2,425	2,410	2,410	2,800	2,410
2004-09-14	2,430	2,430	2,415	2,425	6,100	2,425
2004-09-13	2,410	2,430	2,405	2,430	5,400	2,430
2004-09-10	2,405	2,430	2,405	2,415	12,500	2,415
2004-09-09	2,430	2,430	2,410	2,410	2,900	2,410
2004-09-08	2,430	2,430	2,400	2,430	2,000	2,430
2004-09-07	2,415	2,420	2,400	2,420	3,700	2,420
2004-09-06	2,425	2,425	2,395	2,415	12,200	2,415
2004-09-03	2,410	2,415	2,375	2,395	9,200	2,395
2004-09-02	2,425	2,425	2,390	2,400	3,200	2,400
2004-09-01	2,410	2,430	2,395	2,405	2,700	2,405
2004-08-31	2,425	2,440	2,350	2,410	8,100	2,410
2004-08-30	2,440	2,445	2,400	2,440	5,100	2,440
2004-08-27	2,435	2,435	2,405	2,430	3,100	2,430
2004-08-26	2,450	2,450	2,420	2,425	5,200	2,425
2004-08-25	2,395	2,435	2,395	2,430	4,500	2,430
2004-08-24	2,400	2,400	2,385	2,390	1,700	2,390
2004-08-23	2,365	2,400	2,360	2,360	5,800	2,360
2004-08-20	2,360	2,375	2,355	2,370	2,900	2,370
2004-08-19	2,360	2,360	2,350	2,360	2,900	2,360
2004-08-18	2,380	2,380	2,345	2,360	2,200	2,360
2004-08-17	2,360	2,360	2,350	2,350	4,400	2,350
2004-08-16	2,390	2,390	2,350	2,360	3,200	2,360
2004-08-13	2,370	2,400	2,360	2,360	4,300	2,360
2004-08-12	2,420	2,420	2,365	2,365	4,100	2,365
2004-08-11	2,415	2,440	2,365	2,380	3,900	2,380
2004-08-10	2,420	2,420	2,360	2,360	5,000	2,360
2004-08-09	2,355	2,410	2,350	2,380	1,800	2,380
2004-08-06	2,360	2,410	2,360	2,360	1,800	2,360
2004-08-05	2,355	2,430	2,355	2,420	2,700	2,420
2004-08-04	2,385	2,400	2,340	2,355	4,900	2,355
2004-08-03	2,415	2,430	2,395	2,400	7,100	2,400
2004-08-02	2,435	2,440	2,435	2,440	1,300	2,440
2004-07-30	2,470	2,485	2,435	2,455	6,700	2,455
2004-07-29	2,415	2,465	2,390	2,395	8,900	2,395
2004-07-28	2,470	2,470	2,415	2,415	1,300	2,415
2004-07-27	2,430	2,440	2,380	2,380	11,100	2,380
2004-07-26	2,480	2,495	2,440	2,440	13,500	2,440
2004-07-23	2,500	2,500	2,475	2,475	9,200	2,475
2004-07-22	2,500	2,500	2,480	2,485	9,400	2,485
2004-07-21	2,500	2,500	2,470	2,470	3,400	2,470
2004-07-20	2,510	2,540	2,470	2,470	8,500	2,470
2004-07-16	2,500	2,500	2,460	2,500	3,100	2,500
2004-07-15	2,495	2,495	2,460	2,460	5,000	2,460
2004-07-14	2,500	2,500	2,465	2,465	4,000	2,465
2004-07-13	2,500	2,500	2,470	2,475	6,500	2,475
2004-07-12	2,500	2,530	2,480	2,490	14,200	2,490
2004-07-09	2,500	2,500	2,475	2,475	10,700	2,475
2004-07-08	2,510	2,530	2,465	2,475	9,100	2,475
2004-07-07	2,500	2,500	2,450	2,470	7,200	2,470
2004-07-06	2,490	2,535	2,490	2,510	8,400	2,510
2004-07-05	2,570	2,580	2,510	2,570	11,300	2,570
2004-07-02	2,565	2,585	2,550	2,575	3,700	2,575
2004-07-01	2,520	2,590	2,510	2,575	6,100	2,575
2004-06-30	2,525	2,525	2,500	2,510	6,800	2,510
2004-06-29	2,585	2,640	2,520	2,565	8,700	2,565
2004-06-28	2,550	2,600	2,550	2,580	5,800	2,580
2004-06-25	2,535	2,535	2,500	2,520	10,600	2,520
2004-06-24	2,470	2,485	2,430	2,455	3,600	2,455
2004-06-23	2,450	2,450	2,410	2,410	3,100	2,410
2004-06-22	2,460	2,460	2,435	2,435	3,100	2,435
2004-06-21	2,460	2,500	2,450	2,450	6,200	2,450
2004-06-18	2,450	2,450	2,430	2,435	4,100	2,435
2004-06-17	2,455	2,460	2,445	2,450	3,100	2,450
2004-06-16	2,490	2,500	2,460	2,490	3,100	2,490
2004-06-15	2,470	2,485	2,440	2,450	3,600	2,450
2004-06-14	2,455	2,480	2,450	2,455	4,800	2,455
2004-06-11	2,470	2,475	2,435	2,475	13,300	2,475
2004-06-10	2,480	2,500	2,455	2,495	12,600	2,495
2004-06-09	2,415	2,435	2,415	2,415	1,300	2,415
2004-06-08	2,460	2,460	2,405	2,420	2,900	2,420
2004-06-07	2,445	2,445	2,400	2,415	4,600	2,415
2004-06-04	2,400	2,405	2,400	2,405	2,000	2,405
2004-06-03	2,480	2,480	2,405	2,410	4,400	2,410
2004-06-02	2,480	2,480	2,420	2,440	3,100	2,440
2004-06-01	2,420	2,460	2,420	2,460	2,000	2,460
2004-05-31	2,400	2,500	2,350	2,500	18,000	2,500
2004-05-28	2,400	2,410	2,390	2,395	13,500	2,395
2004-05-27	2,460	2,460	2,385	2,400	12,700	2,400
2004-05-26	2,455	2,490	2,450	2,480	11,900	2,480
2004-05-25	2,490	2,490	2,445	2,450	5,900	2,450
2004-05-24	2,400	2,450	2,370	2,450	6,900	2,450
2004-05-21	2,360	2,500	2,360	2,400	13,400	2,400
2004-05-20	2,345	2,400	2,310	2,355	16,900	2,355
2004-05-19	2,300	2,405	2,300	2,325	18,500	2,325
2004-05-18	2,230	2,265	2,190	2,225	19,500	2,225
2004-05-17	2,405	2,420	2,150	2,190	29,900	2,190
2004-05-14	2,535	2,575	2,450	2,485	7,700	2,485
2004-05-13	2,555	2,570	2,520	2,530	8,100	2,530
2004-05-12	2,545	2,550	2,495	2,510	9,000	2,510
2004-05-11	2,620	2,620	2,455	2,500	33,200	2,500
2004-05-10	2,815	2,815	2,620	2,690	33,700	2,690
2004-05-07	2,910	2,955	2,900	2,950	5,600	2,950
2004-05-06	2,950	2,950	2,925	2,925	5,300	2,925
2004-04-30	2,970	2,970	2,920	2,925	7,700	2,925
2004-04-28	2,980	3,030	2,970	2,980	8,300	2,980
2004-04-27	2,950	3,010	2,940	2,980	10,100	2,980
2004-04-26	2,960	2,970	2,935	2,935	4,400	2,935
2004-04-23	2,960	2,960	2,915	2,920	3,700	2,920
2004-04-22	2,910	2,950	2,905	2,945	3,200	2,945
2004-04-21	2,900	2,935	2,890	2,905	2,700	2,905
2004-04-20	2,890	2,935	2,890	2,935	5,500	2,935
2004-04-19	2,930	2,930	2,890	2,895	4,600	2,895
2004-04-16	2,990	2,990	2,925	2,940	2,700	2,940
2004-04-15	2,950	2,990	2,915	2,915	9,800	2,915
2004-04-14	2,915	2,970	2,905	2,970	5,800	2,970
2004-04-13	2,950	2,950	2,920	2,950	1,800	2,950
2004-04-12	2,900	2,950	2,900	2,925	3,200	2,925
2004-04-09	2,915	2,940	2,900	2,915	5,000	2,915
2004-04-08	2,980	3,000	2,910	2,950	8,800	2,950
2004-04-07	3,010	3,020	2,960	3,010	19,100	3,010
2004-04-06	3,120	3,120	3,000	3,060	18,500	3,060
2004-04-05	3,110	3,110	3,050	3,070	24,900	3,070
2004-04-02	2,865	2,940	2,865	2,930	8,600	2,930
2004-04-01	2,860	2,890	2,860	2,865	6,000	2,865
2004-03-31	2,850	2,860	2,800	2,860	6,900	2,860
2004-03-30	2,850	2,850	2,800	2,830	10,100	2,830
2004-03-29	2,770	2,850	2,770	2,850	9,800	2,850
2004-03-26	2,780	2,780	2,750	2,770	10,500	2,770
2004-03-25	2,815	2,820	2,770	2,785	15,700	2,785
2004-03-24	2,800	2,810	2,780	2,790	4,300	2,790
2004-03-23	2,755	2,805	2,750	2,775	5,000	2,775
2004-03-22	2,760	2,830	2,760	2,790	4,900	2,790
2004-03-19	2,850	2,850	2,810	2,810	2,700	2,810
2004-03-18	2,850	2,880	2,835	2,850	5,800	2,850
2004-03-17	2,850	2,850	2,800	2,850	4,400	2,850
2004-03-16	2,820	2,850	2,800	2,845	3,400	2,845
2004-03-15	2,850	2,860	2,815	2,850	6,700	2,850
2004-03-12	2,750	2,800	2,720	2,775	14,200	2,775
2004-03-11	2,810	2,885	2,810	2,870	6,000	2,870
2004-03-10	2,865	2,900	2,855	2,900	4,600	2,900
2004-03-09	2,900	2,920	2,900	2,905	9,500	2,905
2004-03-08	2,875	2,920	2,870	2,900	9,300	2,900
2004-03-05	2,775	2,865	2,775	2,860	11,300	2,860
2004-03-04	2,730	2,790	2,720	2,765	18,100	2,765
2004-03-03	2,870	2,880	2,810	2,810	13,400	2,810
2004-03-02	2,930	2,980	2,905	2,910	23,200	2,910
2004-03-01	2,820	2,900	2,820	2,880	28,900	2,880
2004-02-27	2,640	2,830	2,615	2,830	48,800	2,830
2004-02-26	2,550	2,690	2,545	2,650	18,500	2,650
2004-02-25	2,545	2,550	2,505	2,530	14,400	2,530
2004-02-24	2,470	2,485	2,460	2,485	9,300	2,485
2004-02-23	2,480	2,510	2,470	2,510	13,800	2,510
2004-02-20	2,415	2,490	2,415	2,470	32,900	2,470
2004-02-19	2,430	2,450	2,415	2,415	13,900	2,415
2004-02-18	2,360	2,500	2,360	2,460	42,000	2,460
2004-02-17	2,330	2,335	2,305	2,325	3,600	2,325
2004-02-16	2,330	2,335	2,310	2,330	4,500	2,330
2004-02-13	2,320	2,325	2,310	2,310	3,500	2,310
2004-02-12	2,330	2,330	2,305	2,305	2,600	2,305
2004-02-10	2,335	2,335	2,245	2,305	9,200	2,305
2004-02-09	2,335	2,345	2,330	2,335	1,300	2,335
2004-02-06	2,350	2,350	2,320	2,330	1,000	2,330
2004-02-05	2,310	2,330	2,300	2,330	1,900	2,330
2004-02-04	2,350	2,365	2,310	2,315	3,900	2,315
2004-02-03	2,375	2,375	2,335	2,360	1,900	2,360
2004-02-02	2,355	2,380	2,320	2,370	2,200	2,370
2004-01-30	2,330	2,355	2,315	2,355	4,800	2,355
2004-01-29	2,400	2,400	2,325	2,330	6,000	2,330
2004-01-28	2,430	2,430	2,400	2,410	9,800	2,410
2004-01-27	2,450	2,480	2,430	2,430	14,900	2,430
2004-01-26	2,385	2,425	2,385	2,410	9,600	2,410
2004-01-23	2,380	2,380	2,350	2,365	5,300	2,365
2004-01-22	2,330	2,340	2,320	2,335	11,600	2,335
2004-01-21	2,320	2,330	2,320	2,320	8,800	2,320
2004-01-20	2,315	2,325	2,315	2,320	4,300	2,320
2004-01-19	2,300	2,310	2,300	2,310	4,300	2,310
2004-01-16	2,300	2,300	2,280	2,295	2,600	2,295
2004-01-15	2,300	2,310	2,280	2,280	8,700	2,280
2004-01-14	2,310	2,320	2,280	2,280	7,700	2,280
2004-01-13	2,270	2,325	2,270	2,300	22,600	2,300
2004-01-09	2,255	2,260	2,240	2,250	3,800	2,250
2004-01-08	2,250	2,265	2,250	2,260	7,800	2,260
2004-01-07	2,255	2,255	2,235	2,250	2,700	2,250
2004-01-06	2,270	2,270	2,235	2,255	10,800	2,255
2004-01-05	2,265	2,275	2,260	2,270	3,000	2,270

分割・併合履歴：なし

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