4337 ぴあ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,370	2,370	2,343	2,362	5,700	2,362
2015-12-29	2,300	2,360	2,297	2,360	10,200	2,360
2015-12-28	2,299	2,342	2,293	2,311	7,200	2,311
2015-12-25	2,300	2,300	2,269	2,274	9,100	2,274
2015-12-24	2,305	2,333	2,290	2,290	8,500	2,290
2015-12-22	2,307	2,318	2,295	2,305	10,000	2,305
2015-12-21	2,360	2,363	2,298	2,306	8,100	2,306
2015-12-18	2,371	2,380	2,340	2,376	10,300	2,376
2015-12-17	2,315	2,375	2,308	2,371	13,500	2,371
2015-12-16	2,317	2,324	2,274	2,314	10,200	2,314
2015-12-15	2,309	2,366	2,309	2,317	9,600	2,317
2015-12-14	2,290	2,336	2,260	2,319	13,300	2,319
2015-12-11	2,300	2,351	2,300	2,315	15,200	2,315
2015-12-10	2,338	2,375	2,328	2,335	9,500	2,335
2015-12-09	2,381	2,384	2,326	2,377	12,200	2,377
2015-12-08	2,385	2,398	2,364	2,389	6,600	2,389
2015-12-07	2,390	2,410	2,380	2,389	9,900	2,389
2015-12-04	2,361	2,394	2,361	2,388	8,500	2,388
2015-12-03	2,389	2,390	2,380	2,390	5,800	2,390
2015-12-02	2,386	2,397	2,362	2,393	7,600	2,393
2015-12-01	2,336	2,390	2,336	2,386	11,900	2,386
2015-11-30	2,320	2,348	2,305	2,336	11,500	2,336
2015-11-27	2,317	2,318	2,304	2,309	4,200	2,309
2015-11-26	2,308	2,318	2,306	2,317	5,100	2,317
2015-11-25	2,300	2,300	2,269	2,294	11,300	2,294
2015-11-24	2,260	2,292	2,253	2,291	11,700	2,291
2015-11-20	2,269	2,269	2,251	2,253	5,400	2,253
2015-11-19	2,247	2,255	2,206	2,255	6,300	2,255
2015-11-18	2,250	2,289	2,205	2,211	13,200	2,211
2015-11-17	2,221	2,237	2,220	2,225	6,200	2,225
2015-11-16	2,249	2,249	2,220	2,222	10,100	2,222
2015-11-13	2,222	2,255	2,211	2,255	9,600	2,255
2015-11-12	2,237	2,237	2,196	2,232	11,600	2,232
2015-11-11	2,213	2,230	2,212	2,222	6,700	2,222
2015-11-10	2,205	2,215	2,191	2,213	5,700	2,213
2015-11-09	2,205	2,235	2,190	2,211	10,800	2,211
2015-11-06	2,185	2,209	2,185	2,206	5,600	2,206
2015-11-05	2,190	2,193	2,181	2,181	4,600	2,181
2015-11-04	2,182	2,186	2,170	2,176	4,000	2,176
2015-11-02	2,185	2,185	2,152	2,152	6,100	2,152
2015-10-30	2,200	2,207	2,188	2,188	6,300	2,188
2015-10-29	2,181	2,196	2,181	2,182	5,700	2,182
2015-10-28	2,200	2,201	2,182	2,194	4,900	2,194
2015-10-27	2,226	2,227	2,200	2,200	4,600	2,200
2015-10-26	2,218	2,258	2,199	2,241	6,900	2,241
2015-10-23	2,235	2,235	2,200	2,218	6,100	2,218
2015-10-22	2,201	2,222	2,201	2,217	6,400	2,217
2015-10-21	2,171	2,212	2,171	2,203	8,600	2,203
2015-10-20	2,160	2,177	2,160	2,168	2,600	2,168
2015-10-19	2,147	2,163	2,145	2,154	2,300	2,154
2015-10-16	2,150	2,166	2,135	2,141	4,600	2,141
2015-10-15	2,088	2,132	2,088	2,124	4,600	2,124
2015-10-14	2,070	2,184	2,070	2,085	13,600	2,085
2015-10-13	2,143	2,143	2,050	2,098	17,900	2,098
2015-10-09	2,149	2,149	2,121	2,144	4,200	2,144
2015-10-08	2,144	2,161	2,110	2,131	7,100	2,131
2015-10-07	2,154	2,154	2,119	2,143	8,900	2,143
2015-10-06	2,091	2,121	2,091	2,104	5,000	2,104
2015-10-05	2,100	2,100	2,083	2,085	4,100	2,085
2015-10-02	2,062	2,079	2,062	2,075	3,400	2,075
2015-10-01	2,077	2,090	2,058	2,062	5,100	2,062
2015-09-30	2,041	2,080	2,040	2,052	9,900	2,052
2015-09-29	2,100	2,105	2,037	2,040	13,800	2,040
2015-09-28	2,100	2,129	2,100	2,105	8,300	2,105
2015-09-25	2,102	2,131	2,102	2,131	11,900	2,131
2015-09-24	2,126	2,138	2,101	2,102	13,100	2,102
2015-09-18	2,153	2,153	2,140	2,148	4,700	2,148
2015-09-17	2,165	2,165	2,129	2,153	5,500	2,153
2015-09-16	2,195	2,201	2,115	2,128	14,600	2,128
2015-09-15	2,200	2,211	2,190	2,195	4,500	2,195
2015-09-14	2,242	2,265	2,205	2,211	9,200	2,211
2015-09-11	2,200	2,240	2,200	2,234	16,800	2,234
2015-09-10	2,259	2,259	2,215	2,232	8,400	2,232
2015-09-09	2,206	2,269	2,206	2,269	15,200	2,269
2015-09-08	2,198	2,220	2,181	2,181	9,500	2,181
2015-09-07	2,201	2,220	2,183	2,198	11,900	2,198
2015-09-04	2,258	2,258	2,202	2,203	10,900	2,203
2015-09-03	2,265	2,270	2,245	2,258	8,600	2,258
2015-09-02	2,251	2,280	2,232	2,253	9,400	2,253
2015-09-01	2,360	2,360	2,249	2,268	18,400	2,268
2015-08-31	2,344	2,366	2,308	2,366	7,800	2,366
2015-08-28	2,360	2,368	2,324	2,344	9,800	2,344
2015-08-27	2,324	2,337	2,295	2,316	14,100	2,316
2015-08-26	2,130	2,266	2,130	2,256	16,000	2,256
2015-08-25	2,032	2,270	2,026	2,129	22,400	2,129
2015-08-24	2,236	2,259	2,186	2,186	17,700	2,186
2015-08-21	2,335	2,349	2,294	2,294	13,000	2,294
2015-08-20	2,364	2,397	2,356	2,356	6,900	2,356
2015-08-19	2,396	2,396	2,365	2,365	7,900	2,365
2015-08-18	2,420	2,420	2,396	2,404	3,300	2,404
2015-08-17	2,405	2,425	2,405	2,420	7,800	2,420
2015-08-14	2,400	2,404	2,390	2,404	6,400	2,404
2015-08-13	2,403	2,403	2,381	2,402	5,900	2,402
2015-08-12	2,406	2,416	2,400	2,403	4,200	2,403
2015-08-11	2,408	2,418	2,404	2,415	7,800	2,415
2015-08-10	2,394	2,415	2,371	2,408	7,700	2,408
2015-08-07	2,400	2,410	2,386	2,394	7,700	2,394
2015-08-06	2,401	2,418	2,395	2,407	6,900	2,407
2015-08-05	2,410	2,418	2,409	2,409	5,000	2,409
2015-08-04	2,409	2,410	2,396	2,410	4,200	2,410
2015-08-03	2,374	2,410	2,372	2,403	12,600	2,403
2015-07-31	2,363	2,374	2,357	2,374	7,100	2,374
2015-07-30	2,363	2,375	2,362	2,363	8,400	2,363
2015-07-29	2,360	2,363	2,355	2,363	3,100	2,363
2015-07-28	2,332	2,365	2,332	2,360	7,300	2,360
2015-07-27	2,370	2,370	2,338	2,338	4,700	2,338
2015-07-24	2,371	2,379	2,366	2,372	5,900	2,372
2015-07-23	2,326	2,369	2,326	2,366	9,200	2,366
2015-07-22	2,335	2,335	2,319	2,326	4,000	2,326
2015-07-21	2,314	2,349	2,314	2,335	8,300	2,335
2015-07-17	2,309	2,309	2,296	2,298	5,500	2,298
2015-07-16	2,308	2,316	2,306	2,309	6,600	2,309
2015-07-15	2,306	2,316	2,291	2,312	9,900	2,312
2015-07-14	2,310	2,320	2,300	2,306	8,800	2,306
2015-07-13	2,297	2,297	2,278	2,292	7,200	2,292
2015-07-10	2,247	2,311	2,240	2,261	15,400	2,261
2015-07-09	2,234	2,236	2,162	2,229	21,500	2,229
2015-07-08	2,311	2,311	2,270	2,270	15,200	2,270
2015-07-07	2,320	2,325	2,309	2,318	8,200	2,318
2015-07-06	2,312	2,327	2,300	2,301	11,200	2,301
2015-07-03	2,320	2,348	2,312	2,312	13,500	2,312
2015-07-02	2,320	2,322	2,306	2,316	7,200	2,316
2015-07-01	2,275	2,327	2,272	2,302	10,700	2,302
2015-06-30	2,268	2,289	2,251	2,270	14,300	2,270
2015-06-29	2,300	2,316	2,271	2,271	18,900	2,271
2015-06-26	2,360	2,362	2,329	2,331	11,300	2,331
2015-06-25	2,388	2,388	2,360	2,360	6,500	2,360
2015-06-24	2,393	2,393	2,362	2,371	11,400	2,371
2015-06-23	2,392	2,395	2,375	2,393	9,000	2,393
2015-06-22	2,365	2,396	2,365	2,391	8,400	2,391
2015-06-19	2,355	2,379	2,355	2,365	13,800	2,365
2015-06-18	2,346	2,365	2,346	2,355	8,400	2,355
2015-06-17	2,348	2,359	2,342	2,355	5,600	2,355
2015-06-16	2,350	2,350	2,338	2,338	4,800	2,338
2015-06-15	2,345	2,352	2,342	2,349	4,600	2,349
2015-06-12	2,340	2,350	2,321	2,349	14,700	2,349
2015-06-11	2,303	2,349	2,303	2,339	6,000	2,339
2015-06-10	2,304	2,319	2,302	2,303	6,400	2,303
2015-06-09	2,335	2,335	2,303	2,304	12,400	2,304
2015-06-08	2,340	2,348	2,333	2,336	7,100	2,336
2015-06-05	2,335	2,348	2,332	2,333	6,600	2,333
2015-06-04	2,351	2,352	2,336	2,340	8,600	2,340
2015-06-03	2,360	2,361	2,351	2,351	7,000	2,351
2015-06-02	2,361	2,368	2,361	2,362	7,400	2,362
2015-06-01	2,355	2,380	2,355	2,364	12,200	2,364
2015-05-29	2,370	2,380	2,361	2,362	10,800	2,362
2015-05-28	2,345	2,372	2,345	2,361	10,900	2,361
2015-05-27	2,330	2,349	2,330	2,344	6,300	2,344
2015-05-26	2,335	2,344	2,327	2,340	6,600	2,340
2015-05-25	2,332	2,341	2,316	2,335	9,100	2,335
2015-05-22	2,330	2,332	2,300	2,316	9,400	2,316
2015-05-21	2,325	2,344	2,325	2,333	9,800	2,333
2015-05-20	2,306	2,329	2,306	2,322	7,800	2,322
2015-05-19	2,274	2,319	2,255	2,306	11,200	2,306
2015-05-18	2,271	2,273	2,234	2,264	14,800	2,264
2015-05-15	2,327	2,336	2,260	2,263	36,700	2,263
2015-05-14	2,340	2,350	2,325	2,325	10,600	2,325
2015-05-13	2,321	2,345	2,310	2,339	10,900	2,339
2015-05-12	2,306	2,325	2,306	2,324	9,300	2,324
2015-05-11	2,285	2,308	2,285	2,304	9,300	2,304
2015-05-08	2,232	2,286	2,232	2,274	11,700	2,274
2015-05-07	2,250	2,272	2,223	2,226	9,500	2,226
2015-05-01	2,275	2,288	2,251	2,254	12,300	2,254
2015-04-30	2,271	2,312	2,251	2,273	20,600	2,273
2015-04-28	2,268	2,294	2,265	2,272	12,700	2,272
2015-04-27	2,251	2,270	2,249	2,268	5,600	2,268
2015-04-24	2,270	2,270	2,243	2,256	6,600	2,256
2015-04-23	2,273	2,283	2,262	2,270	9,700	2,270
2015-04-22	2,259	2,284	2,258	2,273	13,900	2,273
2015-04-21	2,230	2,264	2,230	2,259	11,400	2,259
2015-04-20	2,219	2,240	2,210	2,220	13,100	2,220
2015-04-17	2,271	2,271	2,220	2,231	18,500	2,231
2015-04-16	2,301	2,316	2,268	2,290	13,600	2,290
2015-04-15	2,312	2,316	2,301	2,302	9,100	2,302
2015-04-14	2,332	2,332	2,311	2,318	9,100	2,318
2015-04-13	2,332	2,340	2,321	2,325	8,900	2,325
2015-04-10	2,345	2,348	2,321	2,332	11,500	2,332
2015-04-09	2,359	2,359	2,331	2,345	10,500	2,345
2015-04-08	2,349	2,358	2,341	2,350	12,500	2,350
2015-04-07	2,336	2,350	2,311	2,330	14,400	2,330
2015-04-06	2,309	2,335	2,306	2,321	10,000	2,321
2015-04-03	2,336	2,336	2,301	2,308	12,100	2,308
2015-04-02	2,290	2,342	2,290	2,318	14,900	2,318
2015-04-01	2,322	2,322	2,278	2,289	24,500	2,289
2015-03-31	2,386	2,393	2,351	2,353	14,900	2,353
2015-03-30	2,378	2,425	2,378	2,383	21,800	2,383
2015-03-27	2,399	2,428	2,371	2,379	62,000	2,379
2015-03-26	2,530	2,530	2,434	2,461	100,500	2,461
2015-03-25	2,561	2,572	2,547	2,548	34,100	2,548
2015-03-24	2,552	2,579	2,552	2,573	20,700	2,573
2015-03-23	2,518	2,559	2,512	2,552	27,100	2,552
2015-03-20	2,493	2,506	2,489	2,506	19,800	2,506
2015-03-19	2,499	2,499	2,485	2,488	10,700	2,488
2015-03-18	2,491	2,497	2,491	2,496	12,700	2,496
2015-03-17	2,482	2,497	2,476	2,491	12,400	2,491
2015-03-16	2,459	2,485	2,452	2,485	16,500	2,485
2015-03-13	2,450	2,460	2,443	2,460	25,400	2,460
2015-03-12	2,410	2,439	2,410	2,438	11,000	2,438
2015-03-11	2,405	2,430	2,400	2,419	12,300	2,419
2015-03-10	2,439	2,444	2,401	2,410	14,400	2,410
2015-03-09	2,428	2,436	2,418	2,435	9,900	2,435
2015-03-06	2,416	2,433	2,416	2,433	7,300	2,433
2015-03-05	2,412	2,430	2,411	2,413	9,600	2,413
2015-03-04	2,449	2,450	2,381	2,431	19,800	2,431
2015-03-03	2,440	2,449	2,435	2,445	15,100	2,445
2015-03-02	2,397	2,429	2,393	2,429	17,300	2,429
2015-02-27	2,395	2,397	2,387	2,395	10,800	2,395
2015-02-26	2,382	2,395	2,372	2,395	10,500	2,395
2015-02-25	2,389	2,390	2,370	2,378	12,600	2,378
2015-02-24	2,351	2,380	2,338	2,373	11,800	2,373
2015-02-23	2,375	2,400	2,353	2,356	22,300	2,356
2015-02-20	2,310	2,338	2,300	2,335	17,000	2,335
2015-02-19	2,300	2,305	2,282	2,305	13,400	2,305
2015-02-18	2,257	2,295	2,257	2,290	15,900	2,290
2015-02-17	2,230	2,247	2,227	2,247	11,200	2,247
2015-02-16	2,226	2,230	2,213	2,226	8,900	2,226
2015-02-13	2,220	2,225	2,200	2,210	13,500	2,210
2015-02-12	2,212	2,260	2,209	2,226	24,800	2,226
2015-02-10	2,214	2,214	2,198	2,208	7,400	2,208
2015-02-09	2,216	2,216	2,207	2,212	7,500	2,212
2015-02-06	2,214	2,214	2,194	2,204	5,300	2,204
2015-02-05	2,173	2,213	2,170	2,213	7,600	2,213
2015-02-04	2,150	2,183	2,150	2,168	8,500	2,168
2015-02-03	2,203	2,203	2,152	2,158	13,300	2,158
2015-02-02	2,205	2,218	2,170	2,175	11,800	2,175
2015-01-30	2,198	2,200	2,161	2,191	11,300	2,191
2015-01-29	2,225	2,225	2,181	2,181	13,700	2,181
2015-01-28	2,200	2,228	2,198	2,228	14,900	2,228
2015-01-27	2,163	2,190	2,160	2,188	13,200	2,188
2015-01-26	2,138	2,153	2,134	2,153	10,300	2,153
2015-01-23	2,100	2,132	2,100	2,132	10,800	2,132
2015-01-22	2,090	2,095	2,084	2,090	4,500	2,090
2015-01-21	2,097	2,103	2,069	2,090	13,200	2,090
2015-01-20	2,093	2,097	2,088	2,097	9,700	2,097
2015-01-19	2,084	2,086	2,062	2,082	8,800	2,082
2015-01-16	2,062	2,063	2,045	2,058	7,600	2,058
2015-01-15	2,048	2,068	2,042	2,062	8,000	2,062
2015-01-14	2,043	2,043	2,032	2,041	4,300	2,041
2015-01-13	2,051	2,051	2,027	2,033	10,900	2,033
2015-01-09	2,040	2,058	2,040	2,051	7,900	2,051
2015-01-08	2,032	2,043	2,032	2,036	4,800	2,036
2015-01-07	2,033	2,044	2,021	2,032	6,700	2,032
2015-01-06	2,060	2,060	2,035	2,037	12,600	2,037
2015-01-05	2,041	2,070	2,041	2,064	10,600	2,064

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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