4337 ぴあ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	798	811	797	798	5,400	798
2010-12-29	798	800	792	800	3,700	800
2010-12-28	798	798	780	790	4,200	790
2010-12-27	775	786	775	783	11,400	783
2010-12-24	799	799	772	777	11,800	777
2010-12-22	820	821	789	799	20,100	799
2010-12-21	818	834	818	820	9,000	820
2010-12-20	815	817	812	817	3,900	817
2010-12-17	818	819	812	813	5,000	813
2010-12-16	820	820	811	817	5,400	817
2010-12-15	833	833	817	820	6,200	820
2010-12-14	810	840	806	830	16,900	830
2010-12-13	794	805	794	805	8,700	805
2010-12-10	795	795	790	792	13,800	792
2010-12-09	787	794	784	794	3,500	794
2010-12-08	786	794	782	786	5,800	786
2010-12-07	798	798	786	790	5,100	790
2010-12-06	780	798	780	786	5,800	786
2010-12-03	770	775	769	775	3,800	775
2010-12-02	770	776	768	768	4,800	768
2010-12-01	773	773	750	767	8,700	767
2010-11-30	789	797	778	778	7,900	778
2010-11-29	770	790	770	788	5,600	788
2010-11-26	780	782	767	767	5,200	767
2010-11-25	783	783	771	780	6,100	780
2010-11-24	754	767	754	763	9,500	763
2010-11-22	756	758	743	755	5,200	755
2010-11-19	746	748	740	741	7,600	741
2010-11-18	745	745	740	741	7,900	741
2010-11-17	723	734	721	732	7,500	732
2010-11-16	732	732	721	723	3,100	723
2010-11-15	729	729	718	721	2,900	721
2010-11-12	728	730	715	715	5,800	715
2010-11-11	704	730	703	730	9,700	730
2010-11-10	697	703	697	702	7,100	702
2010-11-09	697	697	696	697	1,300	697
2010-11-08	700	700	695	697	9,200	697
2010-11-05	700	703	695	698	10,000	698
2010-11-04	680	703	677	691	8,100	691
2010-11-02	708	708	681	685	12,200	685
2010-11-01	674	708	665	708	22,800	708
2010-10-29	664	680	655	664	12,900	664
2010-10-28	650	666	650	666	27,200	666
2010-10-27	662	666	654	654	9,000	654
2010-10-26	660	668	655	668	5,600	668
2010-10-25	658	663	655	657	7,100	657
2010-10-22	665	665	651	655	8,800	655
2010-10-21	674	680	661	661	5,600	661
2010-10-20	660	678	660	665	8,200	665
2010-10-19	688	689	661	663	10,300	663
2010-10-18	652	692	652	686	11,400	686
2010-10-15	685	685	650	656	16,000	656
2010-10-14	687	690	685	685	7,700	685
2010-10-13	701	703	685	685	18,400	685
2010-10-12	705	710	700	700	14,400	700
2010-10-08	716	725	705	705	11,600	705
2010-10-07	717	735	717	731	9,500	731
2010-10-06	712	725	703	725	20,200	725
2010-10-05	727	727	701	718	16,000	718
2010-10-04	730	732	727	727	6,600	727
2010-10-01	745	746	731	735	6,600	735
2010-09-30	746	747	737	745	13,500	745
2010-09-29	728	742	728	739	10,600	739
2010-09-28	729	738	725	734	13,600	734
2010-09-27	738	744	730	744	36,300	744
2010-09-24	730	730	718	729	24,900	729
2010-09-22	718	740	700	740	33,300	740
2010-09-21	757	757	730	730	26,900	730
2010-09-17	783	784	761	761	23,800	761
2010-09-16	805	814	783	788	26,000	788
2010-09-15	825	825	798	805	21,600	805
2010-09-14	865	865	829	829	25,700	829
2010-09-13	923	928	846	864	42,000	864
2010-09-10	890	911	880	909	44,900	909
2010-09-09	882	888	840	888	45,200	888
2010-09-08	810	867	810	867	31,600	867
2010-09-07	800	809	800	809	6,900	809
2010-09-06	805	807	803	807	7,000	807
2010-09-03	799	804	792	801	11,500	801
2010-09-02	787	810	776	798	18,800	798
2010-09-01	770	773	764	772	6,800	772
2010-08-31	780	783	760	764	21,000	764
2010-08-30	785	792	777	788	14,300	788
2010-08-27	759	775	752	775	10,300	775
2010-08-26	757	761	751	761	5,900	761
2010-08-25	763	763	754	761	11,100	761
2010-08-24	752	765	752	765	11,400	765
2010-08-23	762	762	750	757	7,300	757
2010-08-20	755	761	736	754	13,100	754
2010-08-19	735	760	727	748	18,200	748
2010-08-18	764	764	740	740	24,600	740
2010-08-17	788	788	750	770	20,400	770
2010-08-16	759	793	756	784	34,700	784
2010-08-13	715	771	715	766	33,300	766
2010-08-12	700	727	695	715	25,200	715
2010-08-11	741	741	691	728	34,400	728
2010-08-10	691	749	690	738	74,000	738
2010-08-09	674	690	617	690	103,000	690
2010-08-06	704	709	670	675	63,900	675
2010-08-05	726	733	716	716	21,100	716
2010-08-04	746	746	727	727	20,200	727
2010-08-03	742	760	738	754	18,000	754
2010-08-02	751	754	741	742	29,900	742
2010-07-30	787	787	771	773	20,900	773
2010-07-29	807	808	783	787	19,700	787
2010-07-28	775	808	771	807	41,200	807
2010-07-27	802	804	775	780	32,300	780
2010-07-26	836	836	815	817	18,400	817
2010-07-23	850	860	839	839	14,000	839
2010-07-22	863	863	851	853	8,300	853
2010-07-21	872	872	865	865	3,300	865
2010-07-20	879	879	867	872	5,400	872
2010-07-16	893	894	879	881	10,500	881
2010-07-15	911	913	893	893	14,600	893
2010-07-14	915	917	911	911	9,000	911
2010-07-13	918	920	916	916	6,000	916
2010-07-12	924	927	918	918	4,300	918
2010-07-09	930	930	919	919	5,000	919
2010-07-08	920	931	920	921	7,000	921
2010-07-07	943	945	913	919	10,300	919
2010-07-06	942	946	941	944	4,200	944
2010-07-05	940	947	936	942	4,900	942
2010-07-02	940	945	938	939	8,200	939
2010-07-01	946	949	941	941	5,400	941
2010-06-30	964	967	946	946	7,700	946
2010-06-29	969	980	965	976	8,000	976
2010-06-28	980	980	970	973	6,500	973
2010-06-25	993	993	981	985	6,200	985
2010-06-24	996	997	993	994	4,300	994
2010-06-23	998	998	995	996	2,700	996
2010-06-22	998	1,000	996	998	3,400	998
2010-06-21	998	1,002	997	998	3,100	998
2010-06-18	999	1,002	997	998	4,200	998
2010-06-17	997	1,000	997	999	2,600	999
2010-06-16	999	1,000	997	1,000	3,800	1,000
2010-06-15	1,005	1,054	996	998	7,600	998
2010-06-14	996	999	996	997	2,000	997
2010-06-11	1,000	1,001	996	996	15,900	996
2010-06-10	995	998	995	996	3,600	996
2010-06-09	996	1,000	996	999	2,800	999
2010-06-08	996	998	995	996	1,800	996
2010-06-07	998	998	995	995	3,500	995
2010-06-04	1,001	1,001	998	999	4,400	999
2010-06-03	1,001	1,010	998	1,001	9,500	1,001
2010-06-02	997	1,001	996	1,000	5,600	1,000
2010-06-01	999	1,001	998	998	5,100	998
2010-05-31	1,000	1,006	999	1,000	6,100	1,000
2010-05-28	1,006	1,006	995	999	9,000	999
2010-05-27	998	998	991	991	8,200	991
2010-05-26	1,018	1,018	996	996	10,400	996
2010-05-25	1,000	1,010	999	1,000	12,000	1,000
2010-05-24	1,002	1,005	999	999	13,800	999
2010-05-21	1,020	1,025	1,002	1,002	11,600	1,002
2010-05-20	1,031	1,048	1,031	1,038	6,900	1,038
2010-05-19	1,046	1,047	1,040	1,041	5,000	1,041
2010-05-18	1,059	1,059	1,045	1,048	3,500	1,048
2010-05-17	1,055	1,058	1,050	1,050	8,700	1,050
2010-05-14	1,054	1,060	1,050	1,059	7,600	1,059
2010-05-13	1,058	1,070	1,055	1,055	7,100	1,055
2010-05-12	1,070	1,075	1,059	1,060	9,200	1,060
2010-05-11	1,086	1,087	1,070	1,070	8,500	1,070
2010-05-10	1,100	1,100	1,081	1,086	6,900	1,086
2010-05-07	1,077	1,110	1,075	1,109	21,200	1,109
2010-05-06	1,105	1,105	1,090	1,095	16,600	1,095
2010-04-30	1,103	1,110	1,103	1,105	5,900	1,105
2010-04-28	1,113	1,113	1,102	1,102	12,100	1,102
2010-04-27	1,115	1,115	1,111	1,114	6,300	1,114
2010-04-26	1,115	1,117	1,115	1,116	5,700	1,116
2010-04-23	1,111	1,115	1,110	1,114	3,000	1,114
2010-04-22	1,139	1,139	1,105	1,110	15,000	1,110
2010-04-21	1,108	1,128	1,108	1,109	9,800	1,109
2010-04-20	1,115	1,116	1,108	1,108	6,900	1,108
2010-04-19	1,112	1,130	1,110	1,118	8,900	1,118
2010-04-16	1,145	1,145	1,142	1,142	7,300	1,142
2010-04-15	1,148	1,149	1,145	1,145	3,500	1,145
2010-04-14	1,148	1,149	1,144	1,145	7,000	1,145
2010-04-13	1,148	1,150	1,143	1,144	8,000	1,144
2010-04-12	1,160	1,161	1,147	1,147	9,200	1,147
2010-04-09	1,147	1,148	1,145	1,146	8,900	1,146
2010-04-08	1,147	1,148	1,143	1,143	10,600	1,143
2010-04-07	1,135	1,142	1,135	1,139	14,700	1,139
2010-04-06	1,137	1,139	1,134	1,135	12,700	1,135
2010-04-05	1,151	1,155	1,140	1,141	18,100	1,141
2010-04-02	1,180	1,180	1,151	1,157	20,000	1,157
2010-04-01	1,204	1,205	1,188	1,189	11,600	1,189
2010-03-31	1,230	1,230	1,214	1,220	8,000	1,220
2010-03-30	1,238	1,239	1,228	1,236	11,000	1,236
2010-03-29	1,225	1,241	1,218	1,240	55,200	1,240
2010-03-26	1,230	1,239	1,220	1,237	171,500	1,237
2010-03-25	1,243	1,244	1,240	1,244	22,000	1,244
2010-03-24	1,240	1,242	1,234	1,242	18,400	1,242
2010-03-23	1,229	1,232	1,227	1,230	9,000	1,230
2010-03-19	1,231	1,240	1,225	1,229	15,700	1,229
2010-03-18	1,233	1,233	1,231	1,231	4,300	1,231
2010-03-17	1,240	1,244	1,235	1,237	6,400	1,237
2010-03-16	1,244	1,244	1,238	1,240	10,100	1,240
2010-03-15	1,246	1,258	1,242	1,242	4,000	1,242
2010-03-12	1,240	1,241	1,237	1,240	12,700	1,240
2010-03-11	1,234	1,251	1,234	1,249	5,500	1,249
2010-03-10	1,241	1,247	1,231	1,231	6,200	1,231
2010-03-09	1,259	1,265	1,230	1,232	14,700	1,232
2010-03-08	1,255	1,260	1,255	1,259	6,800	1,259
2010-03-05	1,236	1,256	1,235	1,250	7,800	1,250
2010-03-04	1,255	1,255	1,241	1,242	4,300	1,242
2010-03-03	1,248	1,255	1,247	1,255	6,600	1,255
2010-03-02	1,243	1,250	1,243	1,248	5,400	1,248
2010-03-01	1,230	1,249	1,230	1,241	4,800	1,241
2010-02-26	1,230	1,230	1,221	1,230	3,000	1,230
2010-02-25	1,230	1,230	1,216	1,228	3,800	1,228
2010-02-24	1,231	1,231	1,216	1,223	4,000	1,223
2010-02-23	1,235	1,235	1,216	1,223	3,000	1,223
2010-02-22	1,231	1,257	1,227	1,234	7,900	1,234
2010-02-19	1,224	1,228	1,206	1,218	4,300	1,218
2010-02-18	1,221	1,234	1,221	1,222	2,700	1,222
2010-02-17	1,219	1,227	1,214	1,221	3,800	1,221
2010-02-16	1,201	1,228	1,200	1,217	3,900	1,217
2010-02-15	1,195	1,212	1,195	1,200	13,500	1,200
2010-02-12	1,240	1,240	1,220	1,225	5,100	1,225
2010-02-10	1,216	1,236	1,216	1,219	3,500	1,219
2010-02-09	1,212	1,260	1,206	1,223	14,400	1,223
2010-02-08	1,232	1,232	1,211	1,211	3,200	1,211
2010-02-05	1,218	1,230	1,211	1,221	3,200	1,221
2010-02-04	1,223	1,230	1,219	1,229	3,000	1,229
2010-02-03	1,220	1,229	1,220	1,222	2,600	1,222
2010-02-02	1,217	1,220	1,206	1,216	3,400	1,216
2010-02-01	1,215	1,220	1,201	1,216	6,200	1,216
2010-01-29	1,230	1,238	1,215	1,223	5,400	1,223
2010-01-28	1,212	1,246	1,212	1,231	7,200	1,231
2010-01-27	1,220	1,227	1,210	1,211	5,600	1,211
2010-01-26	1,245	1,245	1,231	1,233	2,800	1,233
2010-01-25	1,244	1,247	1,225	1,246	6,200	1,246
2010-01-22	1,242	1,242	1,214	1,236	6,300	1,236
2010-01-21	1,225	1,243	1,219	1,242	6,300	1,242
2010-01-20	1,219	1,222	1,212	1,222	5,000	1,222
2010-01-19	1,219	1,219	1,211	1,213	3,900	1,213
2010-01-18	1,206	1,220	1,202	1,220	4,300	1,220
2010-01-15	1,212	1,212	1,195	1,201	3,500	1,201
2010-01-14	1,192	1,212	1,187	1,212	5,800	1,212
2010-01-13	1,210	1,210	1,188	1,192	6,400	1,192
2010-01-12	1,201	1,204	1,191	1,200	12,800	1,200
2010-01-08	1,204	1,212	1,198	1,211	4,500	1,211
2010-01-07	1,214	1,214	1,198	1,204	4,300	1,204
2010-01-06	1,212	1,222	1,202	1,213	3,800	1,213
2010-01-05	1,239	1,242	1,211	1,211	4,000	1,211
2010-01-04	1,200	1,230	1,200	1,221	2,900	1,221

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