4337 ぴあ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,900	2,933	2,895	2,926	13,200	2,926
2016-12-29	2,900	2,930	2,899	2,916	10,000	2,916
2016-12-28	2,872	2,945	2,865	2,940	8,900	2,940
2016-12-27	2,900	2,900	2,865	2,900	8,300	2,900
2016-12-26	2,919	2,920	2,901	2,901	11,200	2,901
2016-12-22	2,942	2,954	2,901	2,919	12,800	2,919
2016-12-21	2,958	2,997	2,958	2,970	9,900	2,970
2016-12-20	2,903	2,977	2,898	2,976	16,300	2,976
2016-12-19	2,853	2,904	2,853	2,904	15,700	2,904
2016-12-16	2,895	2,899	2,882	2,896	10,800	2,896
2016-12-15	2,890	2,897	2,880	2,897	10,700	2,897
2016-12-14	2,885	2,894	2,851	2,890	11,300	2,890
2016-12-13	2,839	2,895	2,839	2,884	14,600	2,884
2016-12-12	2,820	2,910	2,737	2,897	31,800	2,897
2016-12-09	2,699	2,729	2,684	2,729	13,600	2,729
2016-12-08	2,669	2,700	2,665	2,700	16,200	2,700
2016-12-07	2,672	2,672	2,636	2,669	8,000	2,669
2016-12-06	2,650	2,672	2,633	2,671	13,500	2,671
2016-12-05	2,650	2,665	2,640	2,652	7,400	2,652
2016-12-02	2,631	2,673	2,630	2,665	12,100	2,665
2016-12-01	2,653	2,670	2,617	2,665	15,300	2,665
2016-11-30	2,626	2,660	2,626	2,654	27,300	2,654
2016-11-29	2,472	2,680	2,469	2,626	53,800	2,626
2016-11-28	2,455	2,475	2,455	2,472	7,500	2,472
2016-11-25	2,451	2,457	2,439	2,457	5,100	2,457
2016-11-24	2,465	2,465	2,441	2,451	3,900	2,451
2016-11-22	2,448	2,463	2,442	2,455	8,800	2,455
2016-11-21	2,439	2,450	2,425	2,448	4,200	2,448
2016-11-18	2,440	2,443	2,435	2,439	5,000	2,439
2016-11-17	2,425	2,443	2,410	2,443	6,800	2,443
2016-11-16	2,432	2,450	2,423	2,439	6,700	2,439
2016-11-15	2,462	2,462	2,430	2,441	4,900	2,441
2016-11-14	2,447	2,478	2,447	2,462	7,900	2,462
2016-11-11	2,450	2,468	2,430	2,447	7,900	2,447
2016-11-10	2,412	2,453	2,373	2,446	15,300	2,446
2016-11-09	2,412	2,449	2,352	2,352	15,400	2,352
2016-11-08	2,444	2,445	2,385	2,407	7,300	2,407
2016-11-07	2,432	2,450	2,414	2,418	6,100	2,418
2016-11-04	2,393	2,430	2,385	2,430	12,000	2,430
2016-11-02	2,427	2,427	2,392	2,400	8,600	2,400
2016-11-01	2,462	2,462	2,418	2,430	5,900	2,430
2016-10-31	2,498	2,498	2,455	2,457	11,100	2,457
2016-10-28	2,445	2,500	2,445	2,500	21,600	2,500
2016-10-27	2,450	2,455	2,432	2,437	6,500	2,437
2016-10-26	2,430	2,450	2,421	2,450	10,700	2,450
2016-10-25	2,410	2,430	2,410	2,421	11,000	2,421
2016-10-24	2,380	2,400	2,380	2,400	7,000	2,400
2016-10-21	2,380	2,380	2,356	2,371	3,900	2,371
2016-10-20	2,372	2,389	2,370	2,380	5,600	2,380
2016-10-19	2,350	2,370	2,346	2,362	5,800	2,362
2016-10-17	2,338	2,338	2,304	2,331	2,800	2,331
2016-10-13	2,315	2,337	2,302	2,337	5,000	2,337
2016-10-12	2,299	2,319	2,299	2,300	5,500	2,300
2016-10-11	2,299	2,300	2,289	2,299	5,600	2,299
2016-10-07	2,300	2,308	2,293	2,299	6,800	2,299
2016-10-06	2,318	2,318	2,291	2,293	5,000	2,293
2016-10-05	2,308	2,312	2,300	2,303	5,100	2,303
2016-10-04	2,261	2,323	2,261	2,308	8,600	2,308
2016-10-03	2,278	2,300	2,278	2,290	7,400	2,290
2016-09-30	2,267	2,290	2,267	2,280	5,200	2,280
2016-09-29	2,230	2,279	2,230	2,263	8,800	2,263
2016-09-28	2,239	2,240	2,224	2,230	5,600	2,230
2016-09-27	2,200	2,244	2,178	2,244	15,800	2,244
2016-09-26	2,235	2,236	2,193	2,197	8,900	2,197
2016-09-23	2,205	2,242	2,200	2,238	12,500	2,238
2016-09-21	2,154	2,200	2,154	2,200	7,600	2,200
2016-09-20	2,148	2,175	2,148	2,154	6,600	2,154
2016-09-16	2,143	2,162	2,143	2,160	2,200	2,160
2016-09-15	2,147	2,153	2,140	2,143	4,100	2,143
2016-09-14	2,155	2,158	2,147	2,147	2,600	2,147
2016-09-13	2,150	2,165	2,150	2,155	3,700	2,155
2016-09-12	2,160	2,161	2,145	2,148	3,400	2,148
2016-09-09	2,175	2,176	2,162	2,162	7,100	2,162
2016-09-08	2,172	2,172	2,162	2,171	3,100	2,171
2016-09-07	2,157	2,172	2,150	2,172	6,000	2,172
2016-09-06	2,139	2,167	2,139	2,157	4,900	2,157
2016-09-05	2,125	2,147	2,125	2,139	2,600	2,139
2016-09-02	2,124	2,140	2,124	2,124	1,800	2,124
2016-09-01	2,115	2,139	2,115	2,124	3,100	2,124
2016-08-31	2,126	2,134	2,112	2,134	1,900	2,134
2016-08-30	2,126	2,126	2,086	2,126	6,600	2,126
2016-08-29	2,117	2,130	2,117	2,126	2,500	2,126
2016-08-26	2,139	2,147	2,114	2,114	4,900	2,114
2016-08-25	2,150	2,151	2,138	2,151	1,600	2,151
2016-08-24	2,156	2,157	2,131	2,131	3,000	2,131
2016-08-23	2,129	2,149	2,129	2,139	4,300	2,139
2016-08-22	2,107	2,132	2,105	2,129	3,700	2,129
2016-08-19	2,090	2,115	2,090	2,105	3,100	2,105
2016-08-18	2,122	2,139	2,096	2,096	6,700	2,096
2016-08-17	2,155	2,161	2,131	2,137	6,500	2,137
2016-08-16	2,186	2,188	2,161	2,163	5,000	2,163
2016-08-15	2,227	2,227	2,186	2,186	4,300	2,186
2016-08-12	2,195	2,232	2,190	2,232	11,800	2,232
2016-08-10	2,160	2,195	2,150	2,190	9,600	2,190
2016-08-09	2,081	2,176	2,080	2,145	12,100	2,145
2016-08-08	2,083	2,092	2,067	2,078	3,300	2,078
2016-08-05	2,094	2,094	2,075	2,079	4,100	2,079
2016-08-04	2,136	2,136	2,091	2,095	4,700	2,095
2016-08-03	2,159	2,159	2,135	2,137	3,000	2,137
2016-08-02	2,163	2,168	2,153	2,160	2,800	2,160
2016-08-01	2,165	2,165	2,139	2,144	2,100	2,144
2016-07-29	2,165	2,169	2,130	2,169	4,100	2,169
2016-07-28	2,146	2,164	2,131	2,164	4,500	2,164
2016-07-27	2,159	2,159	2,136	2,146	3,700	2,146
2016-07-26	2,150	2,150	2,132	2,139	2,900	2,139
2016-07-25	2,165	2,165	2,146	2,151	4,400	2,151
2016-07-22	2,125	2,146	2,125	2,132	2,300	2,132
2016-07-21	2,146	2,146	2,125	2,125	4,400	2,125
2016-07-20	2,141	2,158	2,139	2,146	3,300	2,146
2016-07-19	2,134	2,161	2,134	2,149	5,100	2,149
2016-07-15	2,150	2,170	2,130	2,134	7,400	2,134
2016-07-14	2,170	2,173	2,161	2,161	5,200	2,161
2016-07-13	2,155	2,176	2,150	2,161	6,400	2,161
2016-07-12	2,153	2,188	2,150	2,175	10,700	2,175
2016-07-11	2,130	2,174	2,130	2,164	14,900	2,164
2016-07-08	2,123	2,130	2,112	2,112	3,900	2,112
2016-07-07	2,131	2,131	2,116	2,123	2,800	2,123
2016-07-06	2,123	2,139	2,110	2,131	5,300	2,131
2016-07-05	2,137	2,149	2,122	2,149	3,700	2,149
2016-07-04	2,140	2,140	2,121	2,137	3,000	2,137
2016-07-01	2,121	2,140	2,118	2,132	9,500	2,132
2016-06-30	2,115	2,133	2,115	2,121	2,700	2,121
2016-06-29	2,110	2,138	2,065	2,126	5,600	2,126
2016-06-28	2,031	2,122	2,031	2,105	7,500	2,105
2016-06-27	2,010	2,110	2,010	2,031	7,300	2,031
2016-06-24	2,145	2,145	1,973	2,007	19,100	2,007
2016-06-23	2,140	2,144	2,123	2,144	3,200	2,144
2016-06-22	2,115	2,130	2,102	2,130	3,800	2,130
2016-06-21	2,105	2,136	2,105	2,136	4,100	2,136
2016-06-20	2,084	2,136	2,084	2,130	4,800	2,130
2016-06-17	2,066	2,107	2,066	2,084	6,300	2,084
2016-06-16	2,078	2,108	2,065	2,065	10,300	2,065
2016-06-15	2,056	2,092	2,056	2,073	4,800	2,073
2016-06-14	2,081	2,081	2,030	2,053	12,500	2,053
2016-06-13	2,138	2,138	2,060	2,081	9,100	2,081
2016-06-10	2,150	2,150	2,127	2,142	9,200	2,142
2016-06-09	2,144	2,145	2,136	2,137	3,900	2,137
2016-06-08	2,148	2,148	2,136	2,140	2,500	2,140
2016-06-07	2,133	2,149	2,129	2,139	2,400	2,139
2016-06-06	2,148	2,150	2,138	2,148	3,900	2,148
2016-06-03	2,141	2,148	2,128	2,148	4,600	2,148
2016-06-02	2,139	2,139	2,123	2,128	3,200	2,128
2016-06-01	2,143	2,148	2,138	2,140	2,500	2,140
2016-05-31	2,148	2,148	2,129	2,136	4,300	2,136
2016-05-30	2,147	2,148	2,136	2,148	1,900	2,148
2016-05-27	2,149	2,149	2,134	2,145	2,500	2,145
2016-05-26	2,149	2,149	2,138	2,149	3,700	2,149
2016-05-25	2,142	2,150	2,130	2,139	3,700	2,139
2016-05-24	2,131	2,140	2,120	2,125	3,300	2,125
2016-05-23	2,149	2,149	2,132	2,141	3,500	2,141
2016-05-20	2,139	2,149	2,135	2,149	3,800	2,149
2016-05-19	2,141	2,149	2,110	2,149	6,200	2,149
2016-05-18	2,115	2,133	2,115	2,130	5,600	2,130
2016-05-17	2,124	2,135	2,116	2,118	6,700	2,118
2016-05-16	2,121	2,137	2,118	2,124	6,100	2,124
2016-05-13	2,149	2,149	2,125	2,132	8,300	2,132
2016-05-12	2,150	2,160	2,130	2,154	12,600	2,154
2016-05-11	2,140	2,180	2,117	2,180	40,900	2,180
2016-05-10	2,054	2,087	2,050	2,080	6,000	2,080
2016-05-09	2,048	2,054	2,040	2,054	2,100	2,054
2016-05-06	2,079	2,079	2,013	2,027	9,000	2,027
2016-05-02	2,022	2,069	2,018	2,062	12,600	2,062
2016-04-28	2,064	2,084	2,012	2,024	9,200	2,024
2016-04-27	2,018	2,055	2,018	2,054	7,500	2,054
2016-04-26	2,031	2,040	2,016	2,023	3,100	2,023
2016-04-25	2,041	2,045	2,032	2,038	4,500	2,038
2016-04-22	2,038	2,048	2,036	2,041	7,000	2,041
2016-04-21	2,047	2,048	2,035	2,042	6,700	2,042
2016-04-20	2,045	2,052	2,027	2,030	7,100	2,030
2016-04-19	2,037	2,043	2,029	2,042	4,300	2,042
2016-04-18	1,995	2,020	1,995	2,006	4,600	2,006
2016-04-15	2,038	2,045	2,035	2,037	4,900	2,037
2016-04-14	2,038	2,043	2,014	2,039	8,200	2,039
2016-04-13	1,991	2,050	1,990	2,010	5,800	2,010
2016-04-12	1,955	1,990	1,955	1,975	5,300	1,975
2016-04-11	1,959	1,959	1,926	1,954	7,100	1,954
2016-04-08	1,948	1,972	1,926	1,942	13,600	1,942
2016-04-07	1,973	1,983	1,949	1,955	11,500	1,955
2016-04-06	1,986	1,999	1,949	1,968	17,400	1,968
2016-04-05	2,060	2,069	1,986	1,986	11,200	1,986
2016-04-04	1,984	2,055	1,984	2,055	15,500	2,055
2016-04-01	2,043	2,043	1,983	1,983	29,000	1,983
2016-03-31	2,080	2,081	2,045	2,045	13,900	2,045
2016-03-30	2,065	2,095	2,065	2,091	12,000	2,091
2016-03-29	2,120	2,120	2,068	2,083	68,400	2,083
2016-03-28	2,121	2,145	2,121	2,142	135,800	2,142
2016-03-25	2,121	2,128	2,120	2,121	23,700	2,121
2016-03-24	2,149	2,151	2,130	2,130	15,900	2,130
2016-03-23	2,150	2,167	2,147	2,158	33,900	2,158
2016-03-22	2,140	2,169	2,135	2,159	27,900	2,159
2016-03-18	2,146	2,149	2,123	2,140	22,600	2,140
2016-03-17	2,150	2,158	2,146	2,154	12,300	2,154
2016-03-16	2,150	2,165	2,150	2,151	10,800	2,151
2016-03-15	2,151	2,171	2,145	2,167	11,500	2,167
2016-03-14	2,154	2,170	2,148	2,169	11,300	2,169
2016-03-11	2,115	2,148	2,113	2,148	11,100	2,148
2016-03-10	2,112	2,141	2,112	2,130	9,500	2,130
2016-03-09	2,120	2,122	2,112	2,119	7,600	2,119
2016-03-08	2,127	2,138	2,121	2,130	10,100	2,130
2016-03-07	2,125	2,147	2,125	2,139	7,900	2,139
2016-03-04	2,130	2,150	2,122	2,138	12,500	2,138
2016-03-03	2,125	2,156	2,125	2,156	8,000	2,156
2016-03-02	2,150	2,152	2,135	2,135	12,600	2,135
2016-03-01	2,127	2,147	2,122	2,144	7,600	2,144
2016-02-29	2,175	2,195	2,130	2,130	11,000	2,130
2016-02-26	2,147	2,170	2,145	2,159	5,600	2,159
2016-02-25	2,138	2,170	2,133	2,133	9,700	2,133
2016-02-24	2,166	2,180	2,130	2,135	9,400	2,135
2016-02-23	2,170	2,178	2,140	2,141	3,600	2,141
2016-02-22	2,116	2,165	2,116	2,163	5,200	2,163
2016-02-19	2,145	2,148	2,111	2,116	6,300	2,116
2016-02-18	2,185	2,185	2,141	2,145	13,000	2,145
2016-02-17	2,152	2,179	2,132	2,155	10,100	2,155
2016-02-16	2,199	2,233	2,121	2,121	13,400	2,121
2016-02-15	2,150	2,195	2,120	2,181	9,000	2,181
2016-02-12	2,121	2,145	2,071	2,071	21,900	2,071
2016-02-10	2,331	2,332	2,131	2,151	21,400	2,151
2016-02-09	2,328	2,377	2,325	2,329	7,800	2,329
2016-02-08	2,344	2,390	2,324	2,387	6,900	2,387
2016-02-05	2,335	2,346	2,312	2,346	4,800	2,346
2016-02-04	2,318	2,363	2,318	2,352	6,100	2,352
2016-02-03	2,396	2,396	2,355	2,364	4,300	2,364
2016-02-02	2,382	2,424	2,375	2,409	9,200	2,409
2016-02-01	2,333	2,382	2,333	2,382	9,300	2,382
2016-01-29	2,308	2,343	2,301	2,339	5,200	2,339
2016-01-28	2,302	2,322	2,292	2,307	6,500	2,307
2016-01-27	2,264	2,298	2,264	2,298	5,100	2,298
2016-01-26	2,275	2,275	2,234	2,257	5,300	2,257
2016-01-25	2,230	2,279	2,223	2,276	7,500	2,276
2016-01-22	2,110	2,208	2,110	2,191	11,700	2,191
2016-01-21	2,150	2,213	2,105	2,107	15,800	2,107
2016-01-20	2,205	2,205	2,150	2,150	11,200	2,150
2016-01-19	2,180	2,228	2,173	2,214	11,000	2,214
2016-01-18	2,185	2,185	2,152	2,169	8,400	2,169
2016-01-15	2,204	2,242	2,198	2,201	8,300	2,201
2016-01-14	2,200	2,212	2,191	2,203	10,300	2,203
2016-01-13	2,187	2,250	2,187	2,241	7,800	2,241
2016-01-12	2,230	2,230	2,184	2,184	16,500	2,184
2016-01-08	2,250	2,262	2,205	2,239	13,100	2,239
2016-01-07	2,300	2,303	2,252	2,255	10,200	2,255
2016-01-06	2,300	2,336	2,293	2,293	9,100	2,293
2016-01-05	2,325	2,349	2,307	2,326	9,800	2,326
2016-01-04	2,312	2,358	2,312	2,313	10,700	2,313

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