4337 ぴあ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,140	1,160	1,136	1,146	11,800	1,146
2012-12-27	1,120	1,130	1,118	1,130	6,400	1,130
2012-12-26	1,111	1,124	1,111	1,116	7,900	1,116
2012-12-25	1,115	1,115	1,110	1,115	4,600	1,115
2012-12-21	1,110	1,114	1,092	1,099	6,600	1,099
2012-12-20	1,114	1,114	1,099	1,100	6,800	1,100
2012-12-19	1,115	1,119	1,111	1,114	5,600	1,114
2012-12-18	1,109	1,115	1,102	1,111	4,900	1,111
2012-12-17	1,100	1,109	1,094	1,094	4,300	1,094
2012-12-14	1,082	1,095	1,082	1,090	9,100	1,090
2012-12-13	1,109	1,109	1,082	1,095	6,000	1,095
2012-12-12	1,082	1,108	1,082	1,101	5,000	1,101
2012-12-11	1,099	1,100	1,080	1,081	5,400	1,081
2012-12-10	1,120	1,120	1,091	1,092	9,600	1,092
2012-12-07	1,109	1,109	1,090	1,106	5,000	1,106
2012-12-06	1,095	1,108	1,095	1,105	6,900	1,105
2012-12-05	1,077	1,095	1,077	1,095	4,000	1,095
2012-12-04	1,074	1,079	1,074	1,074	3,100	1,074
2012-12-03	1,088	1,088	1,070	1,074	3,600	1,074
2012-11-30	1,070	1,095	1,070	1,070	5,100	1,070
2012-11-29	1,100	1,108	1,069	1,069	7,600	1,069
2012-11-28	1,104	1,106	1,091	1,092	5,000	1,092
2012-11-27	1,102	1,110	1,102	1,105	7,300	1,105
2012-11-26	1,103	1,103	1,098	1,102	6,600	1,102
2012-11-22	1,100	1,104	1,096	1,102	5,200	1,102
2012-11-21	1,099	1,099	1,089	1,093	3,300	1,093
2012-11-20	1,098	1,099	1,081	1,099	7,500	1,099
2012-11-19	1,098	1,099	1,094	1,098	3,200	1,098
2012-11-16	1,070	1,080	1,068	1,072	2,400	1,072
2012-11-15	1,088	1,088	1,074	1,074	1,800	1,074
2012-11-14	1,099	1,099	1,077	1,077	3,400	1,077
2012-11-13	1,063	1,090	1,060	1,080	7,900	1,080
2012-11-12	1,058	1,063	1,052	1,054	3,900	1,054
2012-11-09	1,055	1,063	1,050	1,050	3,400	1,050
2012-11-08	1,085	1,085	1,050	1,055	6,700	1,055
2012-11-07	1,090	1,090	1,081	1,082	2,800	1,082
2012-11-06	1,087	1,102	1,082	1,083	3,500	1,083
2012-11-05	1,130	1,130	1,100	1,102	9,000	1,102
2012-11-02	1,131	1,136	1,113	1,119	8,500	1,119
2012-11-01	1,141	1,143	1,112	1,124	13,900	1,124
2012-10-31	1,125	1,168	1,125	1,150	22,100	1,150
2012-10-30	1,020	1,230	1,020	1,175	53,800	1,175
2012-10-29	1,016	1,032	1,016	1,028	3,200	1,028
2012-10-26	1,030	1,045	1,007	1,030	4,700	1,030
2012-10-25	1,025	1,028	1,015	1,028	1,800	1,028
2012-10-24	1,020	1,023	1,011	1,023	2,800	1,023
2012-10-23	1,020	1,022	1,019	1,020	2,300	1,020
2012-10-22	1,015	1,020	1,010	1,018	1,500	1,018
2012-10-19	1,006	1,015	1,006	1,015	2,000	1,015
2012-10-18	1,010	1,014	1,006	1,010	1,700	1,010
2012-10-17	1,001	1,014	1,001	1,014	2,700	1,014
2012-10-16	998	1,013	998	1,011	2,200	1,011
2012-10-15	996	1,012	996	1,009	3,700	1,009
2012-10-12	1,002	1,009	1,000	1,006	2,000	1,006
2012-10-11	996	1,004	996	1,002	1,100	1,002
2012-10-10	1,000	1,001	996	1,000	2,000	1,000
2012-10-09	1,012	1,012	1,000	1,000	1,500	1,000
2012-10-05	1,000	1,006	1,000	1,005	600	1,005
2012-10-04	1,006	1,012	995	1,012	2,600	1,012
2012-10-03	1,000	1,007	996	1,005	2,400	1,005
2012-10-02	998	999	995	995	2,200	995
2012-10-01	993	1,019	993	998	2,300	998
2012-09-28	1,019	1,019	984	995	5,900	995
2012-09-27	1,020	1,020	1,010	1,017	3,900	1,017
2012-09-26	978	1,020	978	1,020	10,100	1,020
2012-09-25	1,003	1,023	1,002	1,023	18,600	1,023
2012-09-24	1,002	1,004	1,001	1,002	4,100	1,002
2012-09-21	1,001	1,003	1,000	1,003	2,300	1,003
2012-09-20	1,000	1,001	996	1,001	5,200	1,001
2012-09-19	987	999	987	999	4,100	999
2012-09-18	985	989	985	989	1,800	989
2012-09-14	985	985	982	983	6,200	983
2012-09-13	977	985	977	985	2,900	985
2012-09-12	983	983	975	981	3,000	981
2012-09-11	978	980	975	976	1,300	976
2012-09-10	980	980	974	978	1,900	978
2012-09-07	984	984	970	973	3,700	973
2012-09-06	975	984	972	984	2,500	984
2012-09-05	978	983	975	975	1,100	975
2012-09-04	980	982	977	978	2,200	978
2012-09-03	983	984	980	980	4,200	980
2012-08-31	982	983	978	983	1,900	983
2012-08-30	979	982	978	982	1,200	982
2012-08-29	974	979	974	979	1,600	979
2012-08-28	973	978	973	975	2,200	975
2012-08-27	980	980	975	977	1,300	977
2012-08-24	980	980	970	973	2,300	973
2012-08-23	980	980	970	974	1,800	974
2012-08-22	975	980	968	980	3,200	980
2012-08-21	983	983	968	975	3,300	975
2012-08-20	981	981	976	976	1,200	976
2012-08-17	984	984	971	981	2,200	981
2012-08-16	979	984	964	984	6,000	984
2012-08-15	960	965	947	965	3,200	965
2012-08-14	933	960	931	960	2,200	960
2012-08-13	936	953	922	936	5,000	936
2012-08-10	960	961	952	953	4,000	953
2012-08-09	977	980	961	969	4,200	969
2012-08-08	979	985	960	972	2,900	972
2012-08-07	965	974	960	967	2,200	967
2012-08-06	990	990	968	968	2,000	968
2012-08-03	971	980	966	980	1,200	980
2012-08-02	975	987	972	981	1,700	981
2012-08-01	989	990	980	990	900	990
2012-07-31	977	990	977	990	3,900	990
2012-07-30	974	980	974	980	1,600	980
2012-07-27	973	980	973	974	4,600	974
2012-07-26	953	959	951	959	1,400	959
2012-07-25	969	969	951	951	2,800	951
2012-07-24	955	958	950	954	11,200	954
2012-07-23	965	967	955	955	6,900	955
2012-07-20	962	967	959	962	2,500	962
2012-07-19	983	983	964	974	2,500	974
2012-07-18	989	989	967	969	5,400	969
2012-07-17	969	994	968	994	12,400	994
2012-07-13	958	967	954	966	4,300	966
2012-07-12	952	961	952	958	2,100	958
2012-07-11	956	965	951	960	1,700	960
2012-07-10	968	969	960	964	4,500	964
2012-07-09	963	970	950	964	12,600	964
2012-07-06	931	1,000	931	978	23,600	978
2012-07-05	928	942	928	931	4,900	931
2012-07-04	913	940	913	928	9,700	928
2012-07-03	914	915	910	913	5,500	913
2012-07-02	909	913	901	911	6,600	911
2012-06-29	902	906	900	906	4,100	906
2012-06-28	905	905	901	903	3,400	903
2012-06-27	905	909	903	904	5,400	904
2012-06-26	900	905	895	905	4,600	905
2012-06-25	900	900	896	900	2,900	900
2012-06-22	898	900	897	897	2,100	897
2012-06-21	900	901	899	901	3,500	901
2012-06-20	900	900	893	898	2,400	898
2012-06-19	900	900	892	899	1,400	899
2012-06-18	895	900	895	900	2,700	900
2012-06-15	895	895	889	895	6,100	895
2012-06-14	896	896	891	895	1,500	895
2012-06-13	890	900	880	896	6,600	896
2012-06-12	873	890	866	890	3,300	890
2012-06-11	876	883	871	873	2,700	873
2012-06-08	906	906	861	861	15,400	861
2012-06-07	865	897	865	891	18,300	891
2012-06-06	842	854	841	854	2,500	854
2012-06-05	840	844	831	844	3,900	844
2012-06-04	831	835	820	822	5,400	822
2012-06-01	840	848	836	836	2,100	836
2012-05-31	845	859	835	837	4,000	837
2012-05-30	833	847	833	847	5,300	847
2012-05-29	836	848	833	843	3,900	843
2012-05-28	845	845	835	836	1,800	836
2012-05-25	848	849	839	845	1,600	845
2012-05-24	841	843	838	843	2,800	843
2012-05-23	845	856	841	842	6,600	842
2012-05-22	869	869	845	845	8,900	845
2012-05-21	868	868	851	868	11,400	868
2012-05-18	850	867	849	867	5,400	867
2012-05-17	851	869	851	853	3,200	853
2012-05-16	866	875	850	851	4,900	851
2012-05-15	872	872	855	866	5,000	866
2012-05-14	870	874	867	867	3,300	867
2012-05-11	887	887	870	870	6,900	870
2012-05-10	869	877	865	875	2,600	875
2012-05-09	878	878	865	869	2,800	869
2012-05-08	866	881	866	880	2,500	880
2012-05-07	862	870	850	869	5,000	869
2012-05-02	878	887	876	884	4,100	884
2012-05-01	898	898	881	885	3,100	885
2012-04-27	899	899	885	899	4,800	899
2012-04-26	887	899	880	899	3,800	899
2012-04-25	889	889	877	884	2,600	884
2012-04-24	871	874	862	871	2,400	871
2012-04-23	875	876	871	871	2,300	871
2012-04-20	886	889	876	876	4,000	876
2012-04-19	888	895	885	886	1,400	886
2012-04-18	887	900	887	896	8,300	896
2012-04-17	889	890	878	887	3,600	887
2012-04-16	870	889	870	889	6,500	889
2012-04-13	871	887	870	885	6,800	885
2012-04-12	866	875	864	875	3,500	875
2012-04-11	862	866	860	866	3,900	866
2012-04-10	860	864	860	862	3,800	862
2012-04-09	861	863	860	860	2,300	860
2012-04-06	864	870	861	867	3,500	867
2012-04-05	866	879	862	879	7,600	879
2012-04-04	870	876	866	866	9,800	866
2012-04-03	855	872	854	866	10,000	866
2012-04-02	865	866	855	855	10,500	855
2012-03-30	871	876	862	864	7,100	864
2012-03-29	856	886	856	873	19,300	873
2012-03-28	877	878	861	864	65,100	864
2012-03-27	905	912	900	912	120,800	912
2012-03-26	905	906	904	905	29,600	905
2012-03-23	900	904	896	904	14,400	904
2012-03-22	899	903	895	895	19,500	895
2012-03-21	898	898	895	895	9,300	895
2012-03-19	893	896	890	894	8,500	894
2012-03-16	882	891	881	889	6,200	889
2012-03-15	882	882	878	879	5,600	879
2012-03-14	885	885	873	873	7,800	873
2012-03-13	888	888	870	870	12,500	870
2012-03-12	895	895	878	878	10,900	878
2012-03-09	888	895	881	884	15,200	884
2012-03-08	874	884	874	880	7,200	880
2012-03-07	868	873	866	873	3,100	873
2012-03-06	865	872	865	869	5,900	869
2012-03-05	874	875	868	868	9,800	868
2012-03-02	874	880	870	874	10,200	874
2012-03-01	890	895	873	874	11,700	874
2012-02-29	890	895	885	887	12,600	887
2012-02-28	882	889	882	889	7,300	889
2012-02-27	880	888	876	879	10,700	879
2012-02-24	870	873	868	873	5,400	873
2012-02-23	867	870	866	866	5,800	866
2012-02-22	865	866	854	866	6,500	866
2012-02-21	861	864	855	855	3,700	855
2012-02-20	855	859	852	859	8,700	859
2012-02-17	858	859	852	853	5,900	853
2012-02-16	854	860	845	846	6,600	846
2012-02-15	840	854	838	854	12,400	854
2012-02-14	830	840	830	840	5,300	840
2012-02-13	830	835	828	828	7,600	828
2012-02-10	834	835	826	831	5,100	831
2012-02-09	820	840	819	840	12,400	840
2012-02-08	815	827	815	827	10,300	827
2012-02-07	820	829	815	815	15,000	815
2012-02-06	829	830	810	811	16,800	811
2012-02-03	830	837	816	816	9,500	816
2012-02-02	815	828	815	822	6,800	822
2012-02-01	828	829	810	815	13,700	815
2012-01-31	838	838	830	830	4,900	830
2012-01-30	835	839	835	835	3,700	835
2012-01-27	836	836	830	830	3,000	830
2012-01-26	838	838	836	836	2,000	836
2012-01-25	839	839	832	835	3,800	835
2012-01-24	830	836	828	828	4,800	828
2012-01-23	826	830	826	828	4,700	828
2012-01-20	823	825	821	824	4,100	824
2012-01-19	822	823	819	819	10,400	819
2012-01-18	818	822	818	822	2,700	822
2012-01-17	817	818	814	818	1,900	818
2012-01-16	806	815	806	815	2,600	815
2012-01-13	809	813	805	811	1,900	811
2012-01-12	807	808	803	804	2,600	804
2012-01-11	818	818	804	804	4,800	804
2012-01-10	817	817	813	813	3,400	813
2012-01-06	810	815	805	815	3,400	815
2012-01-05	805	815	800	812	2,400	812
2012-01-04	794	808	794	808	7,200	808

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