4447 (株)ピー・ビーシステムズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,104	1,116	1,093	1,105	21,500	1,105
2020-12-29	1,100	1,123	1,090	1,107	13,300	1,107
2020-12-28	1,126	1,132	1,099	1,105	20,700	1,105
2020-12-25	1,109	1,119	1,092	1,119	8,100	1,119
2020-12-24	1,059	1,089	1,055	1,089	20,800	1,089
2020-12-23	1,052	1,094	1,052	1,089	10,600	1,089
2020-12-22	1,090	1,109	1,060	1,060	25,600	1,060
2020-12-21	1,158	1,158	1,100	1,105	13,100	1,105
2020-12-18	1,158	1,160	1,130	1,132	14,700	1,132
2020-12-17	1,111	1,155	1,111	1,140	10,800	1,140
2020-12-16	1,145	1,145	1,086	1,122	19,800	1,122
2020-12-15	1,042	1,110	1,035	1,095	18,900	1,095
2020-12-14	1,055	1,056	1,030	1,042	15,200	1,042
2020-12-11	1,025	1,079	1,021	1,079	20,400	1,079
2020-12-10	1,130	1,131	1,045	1,045	36,800	1,045
2020-12-09	1,179	1,179	1,126	1,139	14,900	1,139
2020-12-08	1,166	1,175	1,118	1,172	18,700	1,172
2020-12-07	1,180	1,202	1,111	1,155	30,600	1,155
2020-12-04	1,090	1,180	1,073	1,177	30,800	1,177
2020-12-03	1,087	1,095	1,030	1,095	23,400	1,095
2020-12-02	1,085	1,086	1,032	1,080	24,400	1,080
2020-12-01	1,085	1,085	1,048	1,076	20,800	1,076
2020-11-30	1,050	1,090	1,015	1,055	24,700	1,055
2020-11-27	985	1,037	975	1,037	53,900	1,037
2020-11-26	999	1,000	945	970	81,600	970
2020-11-25	1,032	1,032	1,001	1,006	29,700	1,006
2020-11-24	1,050	1,050	1,004	1,019	48,100	1,019
2020-11-20	1,092	1,092	1,050	1,066	25,500	1,066
2020-11-19	1,060	1,090	1,030	1,069	31,200	1,069
2020-11-18	1,060	1,108	1,005	1,060	73,200	1,060
2020-11-17	1,145	1,160	1,002	1,036	139,900	1,036
2020-11-16	1,216	1,250	1,111	1,162	158,300	1,162
2020-11-13	1,350	1,470	1,336	1,336	258,100	1,336
2020-11-12	1,735	1,765	1,734	1,743	19,000	1,743
2020-11-11	1,635	1,755	1,600	1,740	24,100	1,740
2020-11-10	1,728	1,728	1,617	1,634	24,900	1,634
2020-11-09	1,740	1,780	1,723	1,769	15,400	1,769
2020-11-06	1,727	1,727	1,666	1,701	8,200	1,701
2020-11-05	1,632	1,670	1,630	1,670	9,800	1,670
2020-11-04	1,550	1,640	1,550	1,602	17,100	1,602
2020-11-02	1,538	1,580	1,520	1,524	13,800	1,524
2020-10-30	1,601	1,620	1,536	1,578	15,500	1,578
2020-10-29	1,561	1,615	1,515	1,583	38,100	1,583
2020-10-28	1,627	1,654	1,608	1,617	10,600	1,617
2020-10-27	1,585	1,657	1,584	1,629	25,600	1,629
2020-10-26	1,725	1,725	1,657	1,677	24,700	1,677
2020-10-23	1,830	1,830	1,680	1,750	32,700	1,750
2020-10-22	1,816	1,816	1,740	1,805	19,700	1,805
2020-10-21	1,840	1,849	1,771	1,805	16,100	1,805
2020-10-20	1,810	1,815	1,785	1,814	9,500	1,814
2020-10-19	1,721	1,800	1,720	1,800	20,300	1,800
2020-10-16	1,700	1,782	1,667	1,713	24,700	1,713
2020-10-15	1,792	1,792	1,635	1,720	41,800	1,720
2020-10-14	1,821	1,840	1,760	1,797	27,200	1,797
2020-10-13	1,870	1,880	1,800	1,834	18,200	1,834
2020-10-12	1,948	1,949	1,820	1,872	38,500	1,872
2020-10-09	1,975	1,975	1,946	1,950	9,500	1,950
2020-10-08	1,985	1,985	1,955	1,973	7,500	1,973
2020-10-07	1,980	1,999	1,972	1,972	7,200	1,972
2020-10-06	2,019	2,019	1,966	1,983	8,300	1,983
2020-10-05	1,951	2,000	1,918	1,999	14,600	1,999
2020-10-02	2,018	2,018	1,940	1,955	20,500	1,955
2020-09-30	2,001	2,001	1,950	1,999	14,100	1,999
2020-09-29	2,059	2,059	1,986	1,987	10,700	1,987
2020-09-28	2,020	2,040	1,954	1,998	23,400	1,998
2020-09-25	1,956	1,999	1,951	1,971	8,800	1,971
2020-09-24	1,972	2,029	1,931	1,948	19,300	1,948
2020-09-23	1,946	1,988	1,930	1,981	17,400	1,981
2020-09-18	1,910	1,935	1,886	1,929	11,300	1,929
2020-09-17	1,875	1,919	1,856	1,905	13,400	1,905
2020-09-16	1,830	1,870	1,828	1,858	13,100	1,858
2020-09-15	1,870	1,880	1,848	1,875	8,000	1,875
2020-09-14	1,946	1,955	1,874	1,887	11,600	1,887
2020-09-11	1,917	1,980	1,829	1,917	26,100	1,917
2020-09-10	1,961	1,970	1,865	1,883	13,800	1,883
2020-09-09	1,988	1,989	1,905	1,940	22,700	1,940
2020-09-08	2,080	2,080	1,960	2,021	25,000	2,021
2020-09-07	1,934	2,100	1,901	2,040	51,400	2,040
2020-09-04	1,781	1,896	1,772	1,895	26,700	1,895
2020-09-03	1,821	1,850	1,800	1,846	25,500	1,846
2020-09-02	1,799	1,802	1,753	1,790	16,700	1,790
2020-09-01	1,731	1,779	1,720	1,765	9,400	1,765
2020-08-31	1,715	1,760	1,715	1,738	12,800	1,738
2020-08-28	1,768	1,768	1,660	1,689	39,000	1,689
2020-08-27	1,792	1,805	1,758	1,782	12,900	1,782
2020-08-26	1,800	1,808	1,780	1,795	11,200	1,795
2020-08-25	1,840	1,840	1,789	1,801	13,200	1,801
2020-08-24	1,830	1,835	1,790	1,801	10,100	1,801
2020-08-21	1,801	1,816	1,776	1,800	10,100	1,800
2020-08-20	1,824	1,871	1,728	1,769	22,500	1,769
2020-08-19	1,875	1,900	1,800	1,829	31,400	1,829
2020-08-18	1,720	1,870	1,720	1,858	42,600	1,858
2020-08-17	1,609	1,700	1,595	1,698	20,800	1,698
2020-08-14	1,606	1,606	1,588	1,600	11,700	1,600
2020-08-13	1,620	1,629	1,598	1,598	14,500	1,598
2020-08-12	1,642	1,648	1,613	1,613	11,700	1,613
2020-08-11	1,550	1,700	1,550	1,643	44,200	1,643
2020-08-07	1,665	1,725	1,645	1,700	25,700	1,700
2020-08-06	1,646	1,669	1,630	1,655	17,400	1,655
2020-08-05	1,669	1,670	1,630	1,654	11,500	1,654
2020-08-04	1,649	1,650	1,601	1,640	8,900	1,640
2020-08-03	1,567	1,660	1,560	1,629	12,300	1,629
2020-07-31	1,625	1,635	1,534	1,551	19,500	1,551
2020-07-30	1,660	1,668	1,619	1,623	10,800	1,623
2020-07-29	1,575	1,619	1,561	1,619	11,100	1,619
2020-07-28	1,535	1,610	1,535	1,571	20,300	1,571
2020-07-27	1,506	1,580	1,506	1,527	12,900	1,527
2020-07-22	1,545	1,545	1,490	1,508	17,900	1,508
2020-07-21	1,550	1,560	1,500	1,521	20,600	1,521
2020-07-20	1,600	1,600	1,524	1,541	7,800	1,541
2020-07-17	1,555	1,620	1,540	1,564	14,300	1,564
2020-07-16	1,555	1,630	1,532	1,562	12,200	1,562
2020-07-15	1,516	1,583	1,516	1,551	13,800	1,551
2020-07-14	1,650	1,650	1,511	1,521	29,100	1,521
2020-07-13	1,623	1,689	1,620	1,623	17,800	1,623
2020-07-10	1,700	1,722	1,643	1,673	17,500	1,673
2020-07-09	1,796	1,800	1,700	1,720	15,800	1,720
2020-07-08	1,750	1,800	1,681	1,721	26,000	1,721
2020-07-07	1,684	1,750	1,665	1,745	23,400	1,745
2020-07-06	1,544	1,640	1,544	1,617	13,000	1,617
2020-07-03	1,485	1,530	1,450	1,530	25,600	1,530
2020-07-02	1,600	1,629	1,455	1,501	66,300	1,501
2020-07-01	1,702	1,749	1,601	1,621	26,300	1,621
2020-06-30	1,700	1,799	1,640	1,701	26,700	1,701
2020-06-29	1,750	1,800	1,656	1,690	27,300	1,690
2020-06-26	3,500	3,550	3,440	3,535	16,500	1,767.50
2020-06-25	3,345	3,495	3,260	3,420	23,900	1,710
2020-06-24	3,750	3,775	3,450	3,520	61,000	1,760
2020-06-23	4,000	4,000	3,820	3,910	21,600	1,955
2020-06-22	3,735	4,010	3,700	3,980	33,800	1,990
2020-06-19	3,625	3,720	3,570	3,720	18,200	1,860
2020-06-18	3,570	3,600	3,500	3,600	13,000	1,800
2020-06-17	3,595	3,595	3,470	3,560	13,700	1,780
2020-06-16	3,520	3,640	3,500	3,585	15,000	1,792.50
2020-06-15	3,600	3,865	3,315	3,405	52,500	1,702.50
2020-06-12	2,970	3,540	2,900	3,395	42,200	1,697.50
2020-06-11	3,075	3,310	3,040	3,130	32,500	1,565
2020-06-10	2,848	3,170	2,833	3,080	22,100	1,540
2020-06-09	3,020	3,025	2,888	2,936	30,800	1,468
2020-06-08	3,030	3,210	2,940	3,165	59,000	1,582.50
2020-06-05	2,560	2,868	2,531	2,840	34,600	1,420
2020-06-04	2,580	2,595	2,510	2,530	14,800	1,265
2020-06-03	2,585	2,594	2,494	2,567	21,300	1,283.50
2020-06-02	2,400	2,590	2,400	2,590	49,100	1,295
2020-06-01	2,036	2,220	2,016	2,200	37,300	1,100
2020-05-29	1,946	1,986	1,945	1,986	6,600	993
2020-05-28	2,048	2,050	1,929	1,950	18,500	975
2020-05-27	1,920	2,050	1,901	2,030	17,000	1,015
2020-05-26	1,915	1,915	1,883	1,910	11,700	955
2020-05-25	1,860	1,911	1,835	1,882	22,000	941
2020-05-22	1,900	1,900	1,794	1,834	30,400	917
2020-05-21	1,949	1,949	1,864	1,880	25,800	940
2020-05-20	1,980	1,980	1,881	1,910	31,600	955
2020-05-19	2,020	2,040	1,920	1,958	18,300	979
2020-05-18	1,928	2,029	1,928	2,002	28,300	1,001
2020-05-15	2,105	2,140	1,890	1,904	71,300	952
2020-05-14	2,020	2,055	1,912	1,950	25,400	975
2020-05-13	2,070	2,070	2,020	2,025	19,800	1,012.50
2020-05-12	2,050	2,080	2,030	2,060	13,300	1,030
2020-05-11	1,991	2,030	1,987	2,026	21,300	1,013
2020-05-08	1,946	1,970	1,934	1,950	13,400	975
2020-05-07	1,922	1,995	1,914	1,940	15,500	970
2020-05-01	1,959	1,959	1,890	1,893	18,600	946.50
2020-04-30	2,030	2,036	1,951	1,960	13,600	980
2020-04-28	2,020	2,020	1,992	1,998	7,500	999
2020-04-27	1,990	2,039	1,990	2,000	10,200	1,000
2020-04-24	1,965	2,040	1,965	2,017	8,500	1,008.50
2020-04-23	1,910	1,990	1,910	1,960	5,600	980
2020-04-22	1,987	1,988	1,880	1,921	16,400	960.50
2020-04-21	2,042	2,110	1,979	2,037	19,500	1,018.50
2020-04-20	2,050	2,139	2,005	2,050	24,400	1,025
2020-04-17	2,098	2,142	1,961	2,015	16,900	1,007.50
2020-04-16	2,000	2,069	1,862	2,069	35,100	1,034.50
2020-04-15	2,125	2,125	2,001	2,024	59,600	1,012
2020-04-14	2,260	2,300	2,170	2,208	26,900	1,104
2020-04-13	2,115	2,337	2,065	2,280	49,500	1,140
2020-04-10	1,980	2,046	1,900	2,033	28,800	1,016.50
2020-04-09	1,875	1,969	1,841	1,965	21,600	982.50
2020-04-08	1,800	1,890	1,800	1,860	24,700	930
2020-04-07	1,830	1,860	1,768	1,798	14,100	899
2020-04-06	1,790	1,858	1,717	1,770	20,100	885
2020-04-03	1,806	1,890	1,717	1,826	18,100	913
2020-04-02	1,720	1,899	1,655	1,760	34,100	880
2020-04-01	1,580	1,861	1,560	1,685	30,900	842.50
2020-03-31	1,559	1,680	1,540	1,600	26,500	800
2020-03-30	1,500	1,580	1,470	1,550	12,400	775
2020-03-27	1,495	1,610	1,462	1,511	54,900	755.50
2020-03-26	1,458	1,487	1,381	1,400	10,800	700
2020-03-25	1,515	1,530	1,453	1,478	25,200	739
2020-03-24	1,435	1,497	1,412	1,453	23,900	726.50
2020-03-23	1,329	1,424	1,295	1,375	25,100	687.50
2020-03-19	1,360	1,429	1,262	1,313	26,600	656.50
2020-03-18	1,380	1,480	1,282	1,290	17,700	645
2020-03-17	1,170	1,348	1,160	1,339	35,000	669.50
2020-03-16	1,143	1,250	1,107	1,180	29,700	590
2020-03-13	1,106	1,199	970	1,169	78,800	584.50
2020-03-12	1,193	1,296	1,160	1,255	35,000	627.50
2020-03-11	1,310	1,374	1,203	1,233	44,500	616.50
2020-03-10	1,200	1,344	1,057	1,324	73,200	662
2020-03-09	1,440	1,440	1,150	1,248	104,000	624
2020-03-06	1,600	1,610	1,503	1,520	22,500	760
2020-03-05	1,580	1,589	1,550	1,582	14,400	791
2020-03-04	1,475	1,549	1,425	1,513	23,700	756.50
2020-03-03	1,700	1,700	1,482	1,540	69,500	770
2020-03-02	1,585	1,720	1,500	1,640	82,000	820
2020-02-28	1,668	1,820	1,570	1,580	71,800	790
2020-02-27	1,645	1,989	1,610	1,730	99,100	865
2020-02-26	1,746	1,840	1,602	1,650	51,100	825
2020-02-25	1,728	1,849	1,710	1,720	45,500	860
2020-02-21	1,950	1,965	1,888	1,908	15,500	954
2020-02-20	1,950	1,999	1,890	1,950	29,800	975
2020-02-19	1,750	1,950	1,710	1,850	45,900	925
2020-02-18	1,670	1,785	1,641	1,720	47,500	860
2020-02-17	1,620	1,669	1,581	1,618	55,900	809
2020-02-14	1,680	1,680	1,599	1,620	16,700	810
2020-02-13	1,703	1,823	1,623	1,642	83,500	821
2020-02-12	1,576	1,578	1,500	1,525	17,500	762.50
2020-02-10	1,548	1,619	1,530	1,574	13,400	787
2020-02-07	1,533	1,548	1,465	1,538	11,400	769
2020-02-06	1,548	1,570	1,513	1,528	7,400	764
2020-02-05	1,563	1,610	1,508	1,524	14,500	762
2020-02-04	1,419	1,573	1,400	1,555	24,500	777.50
2020-02-03	1,319	1,427	1,319	1,398	19,900	699
2020-01-31	1,445	1,445	1,375	1,387	15,700	693.50
2020-01-30	1,458	1,498	1,285	1,370	46,600	685
2020-01-29	1,506	1,508	1,452	1,458	20,500	729
2020-01-28	1,495	1,535	1,485	1,509	8,100	754.50
2020-01-27	1,469	1,530	1,465	1,517	21,300	758.50
2020-01-24	1,545	1,555	1,512	1,532	8,300	766
2020-01-23	1,610	1,610	1,541	1,550	5,200	775
2020-01-22	1,465	1,635	1,461	1,565	35,700	782.50
2020-01-21	1,560	1,560	1,470	1,494	33,500	747
2020-01-20	1,562	1,566	1,450	1,557	64,300	778.50
2020-01-17	1,649	1,669	1,550	1,570	38,800	785
2020-01-16	1,700	1,727	1,611	1,655	43,300	827.50
2020-01-15	1,768	1,789	1,656	1,697	32,100	848.50
2020-01-14	1,580	1,750	1,561	1,680	57,600	840
2020-01-10	1,565	1,610	1,474	1,540	42,300	770
2020-01-09	1,490	1,523	1,460	1,490	24,900	745
2020-01-08	1,450	1,498	1,350	1,431	48,000	715.50
2020-01-07	1,492	1,560	1,439	1,455	62,300	727.50
2020-01-06	1,500	1,505	1,380	1,423	86,300	711.50

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 [2020年度]

4447 (株)ピー・ビーシステムズの時系列データ [2020年度]