4337 ぴあ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,230	2,240	2,210	2,230	22,500	2,230
2005-12-29	2,240	2,240	2,210	2,215	30,000	2,215
2005-12-28	2,200	2,205	2,190	2,205	26,600	2,205
2005-12-27	2,200	2,200	2,190	2,190	15,900	2,190
2005-12-26	2,200	2,200	2,190	2,195	33,300	2,195
2005-12-22	2,200	2,200	2,180	2,190	42,600	2,190
2005-12-21	2,185	2,185	2,175	2,180	20,800	2,180
2005-12-20	2,185	2,185	2,170	2,180	26,800	2,180
2005-12-19	2,170	2,190	2,170	2,175	15,700	2,175
2005-12-16	2,195	2,195	2,170	2,175	17,100	2,175
2005-12-15	2,165	2,200	2,165	2,190	30,100	2,190
2005-12-14	2,225	2,235	2,170	2,175	50,700	2,175
2005-12-13	2,205	2,230	2,205	2,220	18,900	2,220
2005-12-12	2,200	2,245	2,180	2,195	57,700	2,195
2005-12-09	2,140	2,160	2,135	2,160	41,700	2,160
2005-12-08	2,150	2,150	2,130	2,135	20,600	2,135
2005-12-07	2,155	2,165	2,145	2,150	16,000	2,150
2005-12-06	2,180	2,180	2,150	2,150	18,800	2,150
2005-12-05	2,175	2,180	2,165	2,175	21,800	2,175
2005-12-02	2,180	2,190	2,155	2,170	19,400	2,170
2005-12-01	2,175	2,180	2,170	2,180	13,300	2,180
2005-11-30	2,170	2,185	2,165	2,180	6,200	2,180
2005-11-29	2,200	2,200	2,150	2,180	25,000	2,180
2005-11-28	2,150	2,200	2,140	2,200	54,400	2,200
2005-11-25	2,140	2,145	2,130	2,140	16,300	2,140
2005-11-24	2,135	2,140	2,125	2,130	20,400	2,130
2005-11-22	2,135	2,135	2,120	2,135	15,500	2,135
2005-11-21	2,140	2,140	2,125	2,125	22,100	2,125
2005-11-18	2,125	2,130	2,100	2,125	31,500	2,125
2005-11-17	2,120	2,125	2,120	2,125	12,300	2,125
2005-11-16	2,110	2,130	2,110	2,120	13,200	2,120
2005-11-15	2,130	2,130	2,115	2,115	11,600	2,115
2005-11-14	2,145	2,145	2,115	2,125	28,800	2,125
2005-11-11	2,125	2,135	2,115	2,125	12,800	2,125
2005-11-10	2,105	2,120	2,105	2,120	12,900	2,120
2005-11-09	2,130	2,130	2,110	2,125	15,900	2,125
2005-11-08	2,145	2,145	2,110	2,130	27,500	2,130
2005-11-07	2,105	2,145	2,080	2,140	81,300	2,140
2005-11-04	2,075	2,075	2,050	2,055	17,000	2,055
2005-11-02	2,065	2,075	2,055	2,070	15,600	2,070
2005-11-01	2,090	2,090	2,070	2,070	6,400	2,070
2005-10-31	2,100	2,100	2,075	2,085	11,500	2,085
2005-10-28	2,080	2,095	2,060	2,095	23,500	2,095
2005-10-27	2,065	2,085	2,055	2,085	21,700	2,085
2005-10-26	2,070	2,070	2,050	2,055	13,600	2,055
2005-10-25	2,045	2,065	2,035	2,060	29,600	2,060
2005-10-24	2,045	2,045	2,030	2,030	14,600	2,030
2005-10-21	2,030	2,040	2,030	2,040	10,600	2,040
2005-10-20	2,040	2,040	2,030	2,030	10,500	2,030
2005-10-19	2,035	2,040	2,020	2,020	19,400	2,020
2005-10-18	2,035	2,040	2,025	2,025	11,400	2,025
2005-10-17	2,040	2,040	2,025	2,025	15,500	2,025
2005-10-14	2,025	2,030	2,010	2,015	10,400	2,015
2005-10-13	2,035	2,035	2,010	2,025	14,900	2,025
2005-10-12	2,015	2,025	2,005	2,025	19,500	2,025
2005-10-11	2,010	2,015	2,005	2,015	8,800	2,015
2005-10-07	2,015	2,015	2,005	2,005	15,200	2,005
2005-10-06	2,020	2,030	2,015	2,015	18,600	2,015
2005-10-05	2,060	2,060	2,030	2,035	16,900	2,035
2005-10-04	2,020	2,050	2,020	2,050	8,200	2,050
2005-10-03	2,030	2,045	2,020	2,025	9,500	2,025
2005-09-30	2,030	2,050	2,010	2,020	26,400	2,020
2005-09-29	2,045	2,055	1,990	1,995	51,200	1,995
2005-09-28	2,050	2,060	2,045	2,045	18,800	2,045
2005-09-27	2,090	2,100	2,045	2,045	62,200	2,045
2005-09-26	2,140	2,175	2,125	2,130	74,000	2,130
2005-09-22	2,115	2,130	2,110	2,130	24,900	2,130
2005-09-21	2,110	2,110	2,100	2,105	20,200	2,105
2005-09-20	2,100	2,115	2,100	2,105	35,900	2,105
2005-09-16	2,095	2,100	2,090	2,095	25,000	2,095
2005-09-15	2,100	2,100	2,090	2,095	15,100	2,095
2005-09-14	2,095	2,095	2,090	2,090	11,100	2,090
2005-09-13	2,095	2,095	2,090	2,090	14,000	2,090
2005-09-12	2,100	2,100	2,085	2,090	14,400	2,090
2005-09-09	2,085	2,090	2,085	2,090	22,200	2,090
2005-09-08	2,090	2,095	2,080	2,090	10,800	2,090
2005-09-07	2,110	2,110	2,085	2,085	12,700	2,085
2005-09-06	2,100	2,105	2,090	2,090	11,800	2,090
2005-09-05	2,095	2,095	2,085	2,090	8,200	2,090
2005-09-02	2,085	2,090	2,080	2,080	5,600	2,080
2005-09-01	2,090	2,090	2,080	2,085	9,200	2,085
2005-08-31	2,085	2,090	2,080	2,080	7,300	2,080
2005-08-30	2,090	2,110	2,080	2,080	23,300	2,080
2005-08-29	2,120	2,120	2,080	2,085	37,800	2,085
2005-08-26	2,095	2,095	2,090	2,090	6,500	2,090
2005-08-25	2,090	2,095	2,085	2,090	7,000	2,090
2005-08-24	2,090	2,095	2,085	2,090	11,000	2,090
2005-08-23	2,095	2,095	2,085	2,090	8,400	2,090
2005-08-22	2,095	2,095	2,080	2,085	10,000	2,085
2005-08-19	2,090	2,090	2,085	2,085	7,900	2,085
2005-08-18	2,095	2,110	2,085	2,085	10,500	2,085
2005-08-17	2,095	2,095	2,080	2,085	12,900	2,085
2005-08-16	2,090	2,100	2,080	2,090	15,400	2,090
2005-08-15	2,090	2,090	2,080	2,080	9,700	2,080
2005-08-12	2,085	2,090	2,075	2,080	10,400	2,080
2005-08-11	2,080	2,080	2,070	2,080	9,300	2,080
2005-08-10	2,070	2,085	2,060	2,075	18,100	2,075
2005-08-09	2,055	2,075	2,055	2,075	7,500	2,075
2005-08-08	2,075	2,075	2,050	2,055	7,900	2,055
2005-08-05	2,065	2,075	2,060	2,060	6,700	2,060
2005-08-04	2,085	2,085	2,065	2,065	7,700	2,065
2005-08-03	2,065	2,080	2,065	2,075	7,100	2,075
2005-08-02	2,080	2,080	2,065	2,065	10,300	2,065
2005-08-01	2,070	2,080	2,070	2,080	5,100	2,080
2005-07-29	2,080	2,080	2,070	2,070	9,700	2,070
2005-07-28	2,090	2,090	2,075	2,085	8,000	2,085
2005-07-27	2,050	2,090	2,040	2,070	22,300	2,070
2005-07-26	2,075	2,075	2,045	2,045	28,200	2,045
2005-07-25	2,090	2,090	2,070	2,075	14,800	2,075
2005-07-22	2,105	2,105	2,080	2,090	14,000	2,090
2005-07-21	2,100	2,110	2,090	2,090	16,100	2,090
2005-07-20	2,110	2,115	2,090	2,090	20,400	2,090
2005-07-19	2,130	2,130	2,095	2,095	12,900	2,095
2005-07-15	2,105	2,115	2,095	2,105	7,500	2,105
2005-07-14	2,095	2,105	2,090	2,090	6,400	2,090
2005-07-13	2,085	2,095	2,075	2,090	7,400	2,090
2005-07-12	2,085	2,090	2,075	2,075	11,200	2,075
2005-07-11	2,100	2,110	2,080	2,080	23,900	2,080
2005-07-08	2,085	2,100	2,085	2,090	8,200	2,090
2005-07-07	2,105	2,110	2,090	2,090	11,600	2,090
2005-07-06	2,100	2,120	2,095	2,100	10,300	2,100
2005-07-05	2,120	2,120	2,095	2,100	28,500	2,100
2005-07-04	2,135	2,150	2,100	2,125	38,400	2,125
2005-07-01	2,205	2,240	2,185	2,215	5,500	2,215
2005-06-30	2,265	2,265	2,220	2,220	5,600	2,220
2005-06-29	2,240	2,300	2,230	2,295	9,700	2,295
2005-06-28	2,210	2,240	2,205	2,235	6,200	2,235
2005-06-27	2,195	2,195	2,180	2,185	2,300	2,185
2005-06-24	2,200	2,200	2,185	2,200	4,300	2,200
2005-06-23	2,165	2,190	2,165	2,180	5,000	2,180
2005-06-22	2,135	2,155	2,135	2,150	6,000	2,150
2005-06-21	2,100	2,125	2,100	2,125	5,200	2,125
2005-06-20	2,145	2,145	2,120	2,130	4,300	2,130
2005-06-17	2,110	2,145	2,100	2,145	6,000	2,145
2005-06-16	2,090	2,100	2,080	2,100	3,800	2,100
2005-06-15	2,070	2,095	2,070	2,095	2,300	2,095
2005-06-14	2,080	2,100	2,070	2,090	3,700	2,090
2005-06-13	2,100	2,110	2,085	2,085	3,700	2,085
2005-06-10	2,085	2,100	2,060	2,100	12,600	2,100
2005-06-09	2,080	2,080	2,065	2,075	3,600	2,075
2005-06-08	2,080	2,085	2,065	2,085	5,600	2,085
2005-06-07	2,070	2,085	2,060	2,085	6,200	2,085
2005-06-06	2,090	2,090	2,070	2,075	7,000	2,075
2005-06-03	2,085	2,085	2,070	2,085	2,500	2,085
2005-06-02	2,080	2,095	2,080	2,085	3,600	2,085
2005-06-01	2,080	2,090	2,080	2,085	5,100	2,085
2005-05-31	2,085	2,090	2,080	2,090	6,100	2,090
2005-05-30	2,085	2,095	2,080	2,085	5,000	2,085
2005-05-27	2,070	2,085	2,065	2,085	2,800	2,085
2005-05-26	2,060	2,085	2,060	2,070	3,300	2,070
2005-05-25	2,085	2,085	2,060	2,060	3,600	2,060
2005-05-24	2,070	2,075	2,070	2,070	3,600	2,070
2005-05-23	2,080	2,080	2,065	2,070	9,200	2,070
2005-05-20	2,095	2,100	2,080	2,085	4,700	2,085
2005-05-19	2,045	2,070	2,045	2,065	8,800	2,065
2005-05-18	2,050	2,050	2,040	2,040	10,100	2,040
2005-05-17	2,065	2,075	2,045	2,045	18,800	2,045
2005-05-16	2,170	2,170	2,010	2,065	52,900	2,065
2005-05-13	2,250	2,255	2,245	2,250	2,500	2,250
2005-05-12	2,255	2,260	2,250	2,250	1,700	2,250
2005-05-11	2,265	2,265	2,245	2,255	2,500	2,255
2005-05-10	2,250	2,280	2,245	2,260	6,000	2,260
2005-05-09	2,285	2,285	2,245	2,255	3,500	2,255
2005-05-06	2,250	2,260	2,250	2,250	3,600	2,250
2005-05-02	2,260	2,265	2,245	2,245	3,300	2,245
2005-04-28	2,245	2,270	2,245	2,260	3,900	2,260
2005-04-27	2,250	2,260	2,230	2,245	3,200	2,245
2005-04-26	2,295	2,295	2,250	2,265	3,500	2,265
2005-04-25	2,360	2,370	2,290	2,300	8,300	2,300
2005-04-22	2,330	2,330	2,270	2,280	4,400	2,280
2005-04-21	2,255	2,270	2,245	2,250	4,500	2,250
2005-04-20	2,260	2,290	2,250	2,255	4,200	2,255
2005-04-19	2,220	2,275	2,215	2,245	8,000	2,245
2005-04-18	2,305	2,305	2,190	2,190	11,800	2,190
2005-04-15	2,370	2,370	2,305	2,310	5,300	2,310
2005-04-14	2,365	2,395	2,335	2,335	3,000	2,335
2005-04-13	2,385	2,400	2,370	2,390	7,000	2,390
2005-04-12	2,380	2,385	2,365	2,370	2,400	2,370
2005-04-11	2,385	2,395	2,375	2,380	2,500	2,380
2005-04-08	2,385	2,400	2,385	2,390	3,700	2,390
2005-04-07	2,385	2,390	2,355	2,390	1,400	2,390
2005-04-06	2,360	2,380	2,345	2,380	4,700	2,380
2005-04-05	2,370	2,380	2,370	2,380	4,900	2,380
2005-04-04	2,380	2,380	2,350	2,370	2,200	2,370
2005-04-01	2,320	2,395	2,315	2,395	4,100	2,395
2005-03-31	2,350	2,395	2,315	2,395	6,100	2,395
2005-03-30	2,340	2,355	2,335	2,355	3,400	2,355
2005-03-29	2,380	2,380	2,330	2,340	5,100	2,340
2005-03-28	2,380	2,400	2,315	2,400	14,200	2,400
2005-03-25	2,410	2,425	2,400	2,415	27,700	2,415
2005-03-24	2,425	2,430	2,410	2,410	8,900	2,410
2005-03-23	2,415	2,420	2,405	2,405	6,000	2,405
2005-03-22	2,405	2,415	2,400	2,400	9,400	2,400
2005-03-18	2,395	2,395	2,380	2,395	4,100	2,395
2005-03-17	2,385	2,390	2,380	2,380	4,700	2,380
2005-03-16	2,400	2,415	2,380	2,385	4,100	2,385
2005-03-15	2,395	2,400	2,385	2,390	2,500	2,390
2005-03-14	2,395	2,410	2,395	2,400	8,900	2,400
2005-03-11	2,390	2,400	2,390	2,390	12,500	2,390
2005-03-10	2,395	2,400	2,370	2,385	8,000	2,385
2005-03-09	2,410	2,410	2,355	2,375	5,400	2,375
2005-03-08	2,410	2,415	2,400	2,405	8,600	2,405
2005-03-07	2,400	2,410	2,385	2,395	9,300	2,395
2005-03-04	2,335	2,350	2,320	2,350	6,000	2,350
2005-03-03	2,300	2,315	2,300	2,315	7,600	2,315
2005-03-02	2,295	2,300	2,285	2,290	8,100	2,290
2005-03-01	2,245	2,265	2,230	2,265	6,700	2,265
2005-02-28	2,220	2,240	2,205	2,240	9,100	2,240
2005-02-25	2,200	2,220	2,195	2,220	7,300	2,220
2005-02-24	2,195	2,195	2,190	2,195	4,000	2,195
2005-02-23	2,200	2,200	2,190	2,190	4,400	2,190
2005-02-22	2,205	2,205	2,195	2,195	2,000	2,195
2005-02-21	2,200	2,205	2,195	2,195	4,000	2,195
2005-02-18	2,200	2,205	2,190	2,200	5,000	2,200
2005-02-17	2,200	2,220	2,200	2,205	6,700	2,205
2005-02-16	2,225	2,225	2,200	2,200	5,400	2,200
2005-02-15	2,215	2,215	2,200	2,210	6,800	2,210
2005-02-14	2,200	2,240	2,200	2,200	16,500	2,200
2005-02-10	2,220	2,235	2,220	2,220	5,900	2,220
2005-02-09	2,220	2,230	2,210	2,215	10,700	2,215
2005-02-08	2,220	2,235	2,215	2,220	11,300	2,220
2005-02-07	2,200	2,215	2,195	2,210	7,900	2,210
2005-02-04	2,200	2,200	2,190	2,195	4,700	2,195
2005-02-03	2,190	2,190	2,180	2,190	5,200	2,190
2005-02-02	2,190	2,190	2,180	2,190	4,400	2,190
2005-02-01	2,190	2,190	2,180	2,190	4,500	2,190
2005-01-31	2,195	2,195	2,185	2,190	3,700	2,190
2005-01-28	2,185	2,190	2,175	2,180	4,900	2,180
2005-01-27	2,185	2,195	2,185	2,185	3,700	2,185
2005-01-26	2,190	2,190	2,185	2,185	1,400	2,185
2005-01-25	2,190	2,190	2,180	2,185	2,900	2,185
2005-01-24	2,180	2,190	2,175	2,180	3,800	2,180
2005-01-21	2,185	2,190	2,180	2,180	4,400	2,180
2005-01-20	2,190	2,190	2,180	2,180	4,900	2,180
2005-01-19	2,190	2,195	2,185	2,190	4,200	2,190
2005-01-18	2,195	2,195	2,185	2,185	5,200	2,185
2005-01-17	2,205	2,205	2,190	2,195	5,600	2,195
2005-01-14	2,200	2,200	2,190	2,195	4,900	2,195
2005-01-13	2,205	2,210	2,200	2,200	4,100	2,200
2005-01-12	2,210	2,215	2,195	2,195	4,400	2,195
2005-01-11	2,200	2,205	2,195	2,200	6,100	2,200
2005-01-07	2,215	2,220	2,200	2,200	6,700	2,200
2005-01-06	2,235	2,235	2,215	2,215	4,100	2,215
2005-01-05	2,240	2,240	2,210	2,215	4,700	2,215
2005-01-04	2,205	2,220	2,200	2,220	1,400	2,220

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