4447 (株)ピー・ビーシステムズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,360	1,510	1,326	1,510	182,500	755
2019-12-27	1,060	1,330	1,060	1,227	58,500	613.50
2019-12-26	2,140	2,240	2,120	2,192	17,800	548
2019-12-25	2,025	2,290	2,025	2,185	37,900	546.25
2019-12-24	1,990	2,050	1,950	2,000	17,900	500
2019-12-23	2,050	2,100	1,980	2,005	37,800	501.25
2019-12-20	1,940	2,065	1,940	1,981	32,900	495.25
2019-12-19	1,870	1,930	1,870	1,910	11,800	477.50
2019-12-18	1,870	1,930	1,845	1,861	9,100	465.25
2019-12-17	1,801	1,894	1,800	1,894	5,400	473.50
2019-12-16	1,780	1,812	1,765	1,805	7,100	451.25
2019-12-13	1,760	1,785	1,750	1,750	8,400	437.50
2019-12-12	1,761	1,800	1,741	1,760	6,600	440
2019-12-11	1,856	1,860	1,715	1,780	24,100	445
2019-12-10	1,903	1,925	1,850	1,858	10,900	464.50
2019-12-09	1,862	1,903	1,840	1,899	8,800	474.75
2019-12-06	1,900	1,915	1,842	1,870	5,300	467.50
2019-12-05	1,861	1,900	1,849	1,869	13,600	467.25
2019-12-04	1,920	1,925	1,850	1,885	22,300	471.25
2019-12-03	1,970	2,040	1,886	1,941	40,400	485.25
2019-12-02	1,869	2,060	1,810	2,050	58,600	512.50
2019-11-29	1,736	1,810	1,716	1,756	11,100	439
2019-11-28	1,740	1,807	1,714	1,751	17,300	437.75
2019-11-27	1,673	1,748	1,673	1,729	16,400	432.25
2019-11-26	1,647	1,680	1,612	1,673	9,600	418.25
2019-11-25	1,650	1,656	1,615	1,643	9,500	410.75
2019-11-22	1,640	1,640	1,585	1,589	7,500	397.25
2019-11-21	1,559	1,618	1,541	1,618	9,300	404.50
2019-11-20	1,540	1,540	1,507	1,519	6,700	379.75
2019-11-19	1,568	1,568	1,539	1,543	2,500	385.75
2019-11-18	1,526	1,550	1,526	1,541	2,400	385.25
2019-11-15	1,525	1,538	1,502	1,520	5,600	380
2019-11-14	1,513	1,540	1,512	1,513	2,400	378.25
2019-11-13	1,531	1,531	1,500	1,515	9,300	378.75
2019-11-12	1,604	1,604	1,520	1,530	11,900	382.50
2019-11-11	1,560	1,690	1,550	1,639	23,000	409.75
2019-11-08	1,540	1,558	1,525	1,555	4,800	388.75
2019-11-07	1,520	1,540	1,520	1,525	3,300	381.25
2019-11-06	1,525	1,534	1,515	1,524	5,300	381
2019-11-05	1,570	1,570	1,511	1,524	4,600	381
2019-11-01	1,570	1,570	1,470	1,560	4,400	390
2019-10-31	1,560	1,595	1,530	1,573	2,000	393.25
2019-10-30	1,600	1,600	1,546	1,546	3,800	386.50
2019-10-29	1,600	1,600	1,548	1,555	4,400	388.75
2019-10-28	1,569	1,620	1,569	1,595	4,300	398.75
2019-10-25	1,528	1,569	1,510	1,569	3,600	392.25
2019-10-24	1,530	1,570	1,500	1,528	5,900	382
2019-10-23	1,498	1,530	1,498	1,520	2,500	380
2019-10-21	1,492	1,512	1,472	1,498	4,300	374.50
2019-10-18	1,514	1,531	1,463	1,500	6,400	375
2019-10-17	1,511	1,535	1,489	1,494	6,100	373.50
2019-10-16	1,562	1,562	1,510	1,511	7,800	377.75
2019-10-15	1,565	1,577	1,510	1,561	11,700	390.25
2019-10-11	1,581	1,600	1,555	1,567	7,800	391.75
2019-10-10	1,582	1,606	1,580	1,580	5,900	395
2019-10-09	1,591	1,623	1,577	1,585	4,700	396.25
2019-10-08	1,595	1,605	1,560	1,595	9,800	398.75
2019-10-07	1,647	1,647	1,600	1,606	5,600	401.50
2019-10-04	1,610	1,645	1,585	1,622	13,300	405.50
2019-10-03	1,649	1,651	1,607	1,611	8,400	402.75
2019-10-02	1,649	1,675	1,622	1,661	12,100	415.25
2019-10-01	1,666	1,678	1,582	1,611	31,600	402.75
2019-09-30	1,710	1,740	1,662	1,676	11,900	419
2019-09-27	1,730	1,752	1,680	1,717	18,400	429.25
2019-09-26	1,820	1,845	1,722	1,732	38,700	433
2019-09-25	1,680	1,810	1,671	1,810	46,700	452.50
2019-09-24	1,710	1,720	1,650	1,709	21,900	427.25
2019-09-20	1,641	1,735	1,588	1,670	44,900	417.50
2019-09-19	1,640	1,670	1,604	1,652	27,600	413
2019-09-18	1,661	1,677	1,572	1,656	34,700	414
2019-09-17	1,744	1,750	1,636	1,672	51,400	418
2019-09-13	1,625	1,700	1,522	1,690	120,700	422.50
2019-09-12	1,950	1,980	1,568	1,625	498,900	406.25

分割・併合履歴： [2020-06-29]1株→2株 [2019-12-27]1株→2株

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

4447 (株)ピー・ビーシステムズ の時系列データ [2019年度]

4447 (株)ピー・ビーシステムズの時系列データ [2019年度]