1. HOME >
  2. 株価時系列 >
  3. 4337 >
  4. 2013年

4337 ぴあ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7401,7501,7401,74921,6001,749
2013-12-271,7491,7501,7341,74017,3001,740
2013-12-261,7021,7401,7021,73410,6001,734
2013-12-251,6981,7041,6951,69814,4001,698
2013-12-241,7101,7131,6961,69821,8001,698
2013-12-201,7191,7191,7001,71410,8001,714
2013-12-191,7151,7241,7151,71811,8001,718
2013-12-181,7001,7171,7001,71412,4001,714
2013-12-171,7051,7091,6921,69523,9001,695
2013-12-161,7261,7261,7051,70513,7001,705
2013-12-131,7151,7301,7151,71522,9001,715
2013-12-121,7191,7271,7151,7238,7001,723
2013-12-111,7271,7271,7161,7168,0001,716
2013-12-101,7201,7231,7161,71611,7001,716
2013-12-091,7201,7231,7161,7197,1001,719
2013-12-061,7141,7251,7131,7135,4001,713
2013-12-051,7201,7251,7141,7146,7001,714
2013-12-041,7361,7391,7201,7208,2001,720
2013-12-031,7431,7471,7391,73911,9001,739
2013-12-021,7421,7501,7411,7456,2001,745
2013-11-291,7361,7461,7311,7426,3001,742
2013-11-281,7451,7471,7361,7365,5001,736
2013-11-271,7511,7661,7331,73817,8001,738
2013-11-261,7501,7671,7501,7569,0001,756
2013-11-251,7601,7681,7511,75916,0001,759
2013-11-221,7881,7881,7681,77911,4001,779
2013-11-211,7621,7871,7411,78714,0001,787
2013-11-201,7631,7631,7441,7585,3001,758
2013-11-191,7501,7651,7411,7638,6001,763
2013-11-181,7501,7551,7401,7456,6001,745
2013-11-151,7871,7871,7411,76020,3001,760
2013-11-141,7191,7501,7151,73712,4001,737
2013-11-131,7191,7191,7111,7113,1001,711
2013-11-121,7001,7101,6931,7026,4001,702
2013-11-111,7001,7001,6801,6814,8001,681
2013-11-081,6831,6941,6811,6815,7001,681
2013-11-071,7041,7051,6821,6875,6001,687
2013-11-061,6991,7071,6821,6838,6001,683
2013-11-051,7631,7631,6811,68221,5001,682
2013-11-011,7441,7801,7201,72317,1001,723
2013-10-311,7511,7621,7511,7528,9001,752
2013-10-301,7111,7521,7101,75113,6001,751
2013-10-291,7001,7101,6991,7045,7001,704
2013-10-281,7001,7081,6971,7082,8001,708
2013-10-251,7021,7051,6951,6953,5001,695
2013-10-241,7031,7041,6901,7025,5001,702
2013-10-231,7011,7051,6961,6988,6001,698
2013-10-221,7001,7041,6971,7004,5001,700
2013-10-211,6851,7001,6851,6976,7001,697
2013-10-181,6851,7061,6651,69210,1001,692
2013-10-171,6851,7051,6831,6914,3001,691
2013-10-161,6631,7081,6631,6798,3001,679
2013-10-151,7031,7241,6941,7034,2001,703
2013-10-111,6981,7201,6801,7017,4001,701
2013-10-101,6811,6891,6741,6873,5001,687
2013-10-091,6391,6801,6391,6809,4001,680
2013-10-081,6361,6491,6311,6435,8001,643
2013-10-071,6781,6841,6501,6506,8001,650
2013-10-041,7001,7051,6811,6877,0001,687
2013-10-031,7201,7231,7001,7019,0001,701
2013-10-021,7551,7551,7221,7265,4001,726
2013-10-011,7601,7611,7521,7554,0001,755
2013-09-301,7731,7731,7621,7634,8001,763
2013-09-271,7751,7791,7651,7738,1001,773
2013-09-261,7641,7781,7561,7757,3001,775
2013-09-251,7741,7791,7641,76916,6001,769
2013-09-241,7781,7781,7651,7756,8001,775
2013-09-201,7761,7781,7701,7787,2001,778
2013-09-191,7801,7801,7601,77310,9001,773
2013-09-181,7801,7881,7711,77314,5001,773
2013-09-171,7801,7961,7771,78912,1001,789
2013-09-131,7731,7991,7731,78714,0001,787
2013-09-121,7921,7951,7731,7795,9001,779
2013-09-111,7731,7981,7731,7919,0001,791
2013-09-101,7801,8201,7651,77026,4001,770
2013-09-091,8681,8801,7251,76551,0001,765
2013-09-061,7101,7101,6721,7086,5001,708
2013-09-051,6901,7081,6851,6997,4001,699
2013-09-041,6851,6981,6801,6973,9001,697
2013-09-031,6681,6991,6681,6994,3001,699
2013-09-021,6601,6691,6531,6583,6001,658
2013-08-301,6791,6921,6501,65211,2001,652
2013-08-291,6611,6851,6601,6635,7001,663
2013-08-281,6701,6891,6511,6736,0001,673
2013-08-271,6851,7021,6731,6893,7001,689
2013-08-261,7001,7071,6901,7032,4001,703
2013-08-231,7041,7091,6931,7056,2001,705
2013-08-221,6821,6981,6781,6914,9001,691
2013-08-211,6961,7101,6741,6787,6001,678
2013-08-201,6991,7221,6881,68814,3001,688
2013-08-191,6421,6971,6421,69712,3001,697
2013-08-161,6511,6731,6411,6426,4001,642
2013-08-151,6571,6921,6561,6607,7001,660
2013-08-141,6641,6951,6601,67112,9001,671
2013-08-131,6261,6501,6161,6486,1001,648
2013-08-121,6201,6331,6101,6213,5001,621
2013-08-091,6381,6701,6061,6218,4001,621
2013-08-081,6041,6881,6001,60016,2001,600
2013-08-071,6251,6291,6081,6104,4001,610
2013-08-061,6371,6371,6071,6253,1001,625
2013-08-051,6501,6501,6301,6372,3001,637
2013-08-021,6221,6501,6031,6504,1001,650
2013-08-011,6001,6221,6001,6223,3001,622
2013-07-311,6261,6261,6001,6013,3001,601
2013-07-301,6001,6191,6001,6174,5001,617
2013-07-291,6071,6201,6001,6006,2001,600
2013-07-261,6301,6451,6281,6313,8001,631
2013-07-251,6571,6591,6411,6493,2001,649
2013-07-241,6301,6501,6301,6383,3001,638
2013-07-231,6211,6451,6201,6455,5001,645
2013-07-221,6501,6501,6351,6454,2001,645
2013-07-191,6831,6831,6501,6508,5001,650
2013-07-181,6701,6811,6701,6744,4001,674
2013-07-171,6771,6851,6701,6772,5001,677
2013-07-161,6731,6881,6731,6783,7001,678
2013-07-121,6701,6801,6651,6804,3001,680
2013-07-111,6541,6751,6541,6703,0001,670
2013-07-101,6661,6881,6601,6768,7001,676
2013-07-091,6341,6651,6311,6655,4001,665
2013-07-081,6321,6501,6301,63411,7001,634
2013-07-051,6211,6361,6211,6346,5001,634
2013-07-041,6261,6301,6181,6183,4001,618
2013-07-031,6311,6341,6121,6126,5001,612
2013-07-021,5951,6301,5901,63011,5001,630
2013-07-011,5931,5991,5721,5977,1001,597
2013-06-281,5101,5701,5101,56911,7001,569
2013-06-271,4901,5031,4901,5023,5001,502
2013-06-261,5001,5191,4501,4807,9001,480
2013-06-251,5201,5201,4961,5003,6001,500
2013-06-241,4861,5181,4861,5094,0001,509
2013-06-211,4331,4951,4331,4895,2001,489
2013-06-201,4801,4801,4571,4764,3001,476
2013-06-191,4611,4821,4611,4772,8001,477
2013-06-181,4391,4801,4391,4573,7001,457
2013-06-171,4171,4391,4171,4332,0001,433
2013-06-141,4431,4531,4201,42016,5001,420
2013-06-131,4461,4551,4001,4426,7001,442
2013-06-121,4531,4701,4401,4644,5001,464
2013-06-111,5001,5001,4581,4667,0001,466
2013-06-101,4491,4731,4101,47312,9001,473
2013-06-071,4001,4011,3001,32514,8001,325
2013-06-061,4011,4281,4001,40013,6001,400
2013-06-051,4401,5191,4401,4439,7001,443
2013-06-041,4201,4431,4051,44312,0001,443
2013-06-031,4781,4781,4351,44010,9001,440
2013-05-311,4651,4951,4651,4735,8001,473
2013-05-301,4991,5001,4651,46612,1001,466
2013-05-291,4801,5341,4801,5009,4001,500
2013-05-281,5131,5171,4761,48013,6001,480
2013-05-271,5711,5941,5001,53410,3001,534
2013-05-241,5981,6001,5711,59420,9001,594
2013-05-231,6171,6281,6001,60114,2001,601
2013-05-221,6221,6381,6061,6337,2001,633
2013-05-211,6531,6771,6221,62911,4001,629
2013-05-201,7121,7121,6531,6539,8001,653
2013-05-171,6111,6581,6111,6329,4001,632
2013-05-161,6711,6791,5901,63027,3001,630
2013-05-151,7221,7221,6841,69016,2001,690
2013-05-141,8001,8001,7101,71045,4001,710
2013-05-131,6821,7301,6811,72029,2001,720
2013-05-101,6851,6991,6751,6788,8001,678
2013-05-091,6541,6991,6541,67216,5001,672
2013-05-081,6501,6601,6461,6486,3001,648
2013-05-071,6411,6571,6351,6489,9001,648
2013-05-021,6381,6381,6221,6306,3001,630
2013-05-011,6371,6501,6201,63810,2001,638
2013-04-301,6681,6721,6371,6378,9001,637
2013-04-261,6651,6751,6051,66821,5001,668
2013-04-251,6701,6851,6641,67511,5001,675
2013-04-241,6751,6751,6501,66915,0001,669
2013-04-231,6751,6781,6601,67511,7001,675
2013-04-221,6811,6901,6771,67721,5001,677
2013-04-191,7701,7701,6501,67961,8001,679
2013-04-181,5321,9231,5151,749156,2001,749
2013-04-171,5171,5371,5171,5335,9001,533
2013-04-161,5161,5311,5111,5179,7001,517
2013-04-151,5261,5311,5181,52310,4001,523
2013-04-121,5311,5461,5211,5316,1001,531
2013-04-111,5171,5481,5171,5479,6001,547
2013-04-101,5501,5641,5201,53114,5001,531
2013-04-091,5851,5911,5671,57213,8001,572
2013-04-081,5581,5871,5461,58119,7001,581
2013-04-051,5201,5551,5201,54422,8001,544
2013-04-041,4551,5001,4411,49816,2001,498
2013-04-031,3831,5041,3831,45124,5001,451
2013-04-021,4261,4261,3561,37929,8001,379
2013-04-011,5021,5191,4411,45130,6001,451
2013-03-291,6051,6241,5711,57324,2001,573
2013-03-281,6351,6601,6351,64321,8001,643
2013-03-271,6501,6781,6501,67452,9001,674
2013-03-261,7511,7511,6701,68591,5001,685
2013-03-251,7911,8001,7511,75143,4001,751
2013-03-221,7701,8001,7631,78531,0001,785
2013-03-211,7301,7701,7301,77026,6001,770
2013-03-191,7011,7201,7001,71517,7001,715
2013-03-181,6651,7001,6511,69013,5001,690
2013-03-151,6001,6481,5981,64416,5001,644
2013-03-141,5991,6001,5931,6007,8001,600
2013-03-131,5881,5991,5881,5959,1001,595
2013-03-121,6001,6001,5861,58814,5001,588
2013-03-111,5451,5851,5411,58114,8001,581
2013-03-081,5051,5381,5041,53826,9001,538
2013-03-071,4991,5001,4971,4988,5001,498
2013-03-061,4761,4951,4761,49510,9001,495
2013-03-051,4691,4761,4661,47310,3001,473
2013-03-041,4451,4601,4421,45316,2001,453
2013-03-011,4001,4401,4001,43818,0001,438
2013-02-281,3931,3991,3901,3986,3001,398
2013-02-271,3901,3901,3731,38011,8001,380
2013-02-261,3641,3761,3601,3668,1001,366
2013-02-251,3791,3791,3631,3649,1001,364
2013-02-221,3701,3701,3581,3637,6001,363
2013-02-211,3751,3791,3621,3629,0001,362
2013-02-201,3491,3751,3471,37115,6001,371
2013-02-191,3091,3491,3091,3469,2001,346
2013-02-181,2701,3091,2701,3098,4001,309
2013-02-151,3011,3101,2501,27018,2001,270
2013-02-141,3601,3641,3431,34312,6001,343
2013-02-131,3791,3791,3601,3689,3001,368
2013-02-121,3831,3851,3791,3809,8001,380
2013-02-081,3851,3851,3781,3798,2001,379
2013-02-071,3831,3851,3771,3856,5001,385
2013-02-061,3751,3751,3711,3736,4001,373
2013-02-051,3681,3701,3621,3628,8001,362
2013-02-041,3461,3701,3461,36610,5001,366
2013-02-011,3491,3491,3381,33810,7001,338
2013-01-311,3271,3491,3251,33610,5001,336
2013-01-301,3001,3101,2961,3088,1001,308
2013-01-291,2821,2961,2821,2947,1001,294
2013-01-281,2701,2981,2701,2778,0001,277
2013-01-251,2501,2691,2481,2657,5001,265
2013-01-241,2501,2501,2451,2475,3001,247
2013-01-231,2491,2501,2451,2504,1001,250
2013-01-221,2401,2491,2381,2435,3001,243
2013-01-211,2371,2381,2311,2353,6001,235
2013-01-181,2261,2301,2201,2228,1001,222
2013-01-171,2351,2351,2221,2268,7001,226
2013-01-161,2461,2471,2311,2337,5001,233
2013-01-151,2301,2341,2221,2315,4001,231
2013-01-111,1981,2151,1981,2156,5001,215
2013-01-101,2001,2021,1921,1986,8001,198
2013-01-091,2001,2001,1971,1977,2001,197
2013-01-081,1841,1981,1841,1987,1001,198
2013-01-071,1891,1891,1811,1837,7001,183
2013-01-041,1901,1901,1481,15213,7001,152

分割・併合履歴 ： なし