4447 (株)ピー・ビーシステムズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	793	830	793	816	20,400	816
2021-12-29	800	807	780	796	11,800	796
2021-12-28	777	802	771	799	25,400	799
2021-12-27	800	800	751	770	7,200	770
2021-12-24	800	800	760	777	19,800	777
2021-12-23	737	794	725	790	34,500	790
2021-12-22	702	728	699	712	6,100	712
2021-12-21	700	716	682	703	12,500	703
2021-12-20	759	759	692	709	25,200	709
2021-12-17	752	770	723	749	13,900	749
2021-12-16	789	789	716	756	14,600	756
2021-12-15	730	809	716	750	24,500	750
2021-12-14	690	710	672	700	7,900	700
2021-12-13	686	727	686	691	14,300	691
2021-12-10	659	678	659	675	5,800	675
2021-12-09	680	699	659	663	10,900	663
2021-12-08	667	690	640	672	10,400	672
2021-12-07	620	686	603	657	16,300	657
2021-12-06	605	615	588	615	7,300	615
2021-12-03	606	625	570	625	19,900	625
2021-12-02	626	630	604	610	10,700	610
2021-12-01	655	655	602	636	36,500	636
2021-11-30	655	665	627	665	74,600	665
2021-11-29	586	596	560	560	32,000	560
2021-11-26	584	625	583	603	20,500	603
2021-11-25	652	653	592	612	41,100	612
2021-11-24	700	730	610	640	55,000	640
2021-11-22	790	806	700	712	76,800	712
2021-11-19	905	910	734	843	152,500	843
2021-11-18	710	860	690	860	172,600	860
2021-11-17	634	732	577	718	97,600	718
2021-11-16	567	634	561	632	37,100	632
2021-11-15	533	605	533	567	28,900	567
2021-11-12	535	550	535	539	8,800	539
2021-11-11	543	548	538	545	4,900	545
2021-11-10	537	554	532	547	4,800	547
2021-11-09	556	556	531	540	10,800	540
2021-11-08	536	587	536	566	8,700	566
2021-11-05	551	560	535	549	12,000	549
2021-11-04	622	622	553	562	33,000	562
2021-11-02	577	650	569	606	61,000	606
2021-11-01	540	555	529	548	19,400	548
2021-10-29	505	528	505	522	11,400	522
2021-10-28	507	511	500	505	13,700	505
2021-10-27	505	514	505	514	2,900	514
2021-10-26	515	521	511	515	2,300	515
2021-10-25	528	535	514	515	8,100	515
2021-10-22	515	523	501	508	14,000	508
2021-10-21	521	529	509	510	5,300	510
2021-10-20	514	522	507	518	6,600	518
2021-10-19	507	521	507	515	7,200	515
2021-10-18	528	535	505	514	24,600	514
2021-10-15	535	545	530	537	11,000	537
2021-10-14	555	556	535	540	14,400	540
2021-10-13	564	566	559	559	8,200	559
2021-10-12	563	566	563	564	3,900	564
2021-10-11	570	575	565	566	7,300	566
2021-10-08	590	590	562	573	16,600	573
2021-10-07	590	600	579	586	11,500	586
2021-10-06	626	634	562	590	50,400	590
2021-10-05	632	639	621	636	6,500	636
2021-10-04	650	652	643	650	11,600	650
2021-10-01	660	660	641	658	2,400	658
2021-09-30	640	682	620	660	16,600	660
2021-09-29	632	639	630	638	3,500	638
2021-09-28	647	649	629	640	6,800	640
2021-09-27	646	654	645	646	3,600	646
2021-09-24	668	668	638	646	7,500	646
2021-09-22	660	663	630	658	4,100	658
2021-09-21	650	659	633	659	5,500	659
2021-09-17	680	680	666	671	2,300	671
2021-09-16	678	688	658	669	2,500	669
2021-09-15	679	686	670	686	4,700	686
2021-09-14	644	670	644	666	3,900	666
2021-09-13	632	642	632	635	3,800	635
2021-09-10	631	640	631	634	2,000	634
2021-09-09	648	648	626	635	5,000	635
2021-09-08	653	660	630	647	25,900	647
2021-09-07	651	653	648	653	2,500	653
2021-09-06	646	655	646	655	2,400	655
2021-09-03	646	649	632	645	3,900	645
2021-09-02	654	672	641	642	5,700	642
2021-09-01	640	690	640	656	15,700	656
2021-08-31	616	635	611	635	4,800	635
2021-08-30	600	618	600	609	5,600	609
2021-08-27	609	610	596	600	7,100	600
2021-08-26	601	605	600	600	2,800	600
2021-08-25	620	620	593	601	7,900	601
2021-08-24	597	607	597	598	14,500	598
2021-08-23	589	610	589	598	10,700	598
2021-08-20	620	621	590	597	14,200	597
2021-08-19	619	619	601	610	3,500	610
2021-08-18	606	625	597	620	6,000	620
2021-08-17	595	609	590	595	10,200	595
2021-08-16	633	633	590	590	28,500	590
2021-08-13	691	691	642	642	34,400	642
2021-08-12	745	745	681	701	51,400	701
2021-08-11	768	769	755	757	4,800	757
2021-08-10	760	770	752	758	6,300	758
2021-08-06	780	783	760	763	5,800	763
2021-08-05	765	780	762	777	8,600	777
2021-08-04	786	802	770	770	5,800	770
2021-08-03	800	810	787	787	6,600	787
2021-08-02	765	835	764	785	22,700	785
2021-07-30	790	791	770	783	8,600	783
2021-07-29	798	798	791	791	1,500	791
2021-07-28	790	793	790	793	400	793
2021-07-27	796	799	790	790	2,600	790
2021-07-26	800	800	796	796	1,500	796
2021-07-21	795	795	780	794	5,900	794
2021-07-20	800	800	790	792	2,500	792
2021-07-19	801	801	783	796	6,100	796
2021-07-16	819	819	796	805	8,200	805
2021-07-15	831	831	819	820	4,300	820
2021-07-14	832	843	827	843	3,200	843
2021-07-13	831	839	826	839	3,300	839
2021-07-12	825	845	825	837	4,800	837
2021-07-09	825	838	820	838	5,800	838
2021-07-08	875	875	833	840	7,100	840
2021-07-07	825	913	818	869	47,000	869
2021-07-06	777	787	772	781	1,400	781
2021-07-05	785	785	777	777	9,200	777
2021-07-02	788	792	788	791	8,300	791
2021-07-01	797	800	793	794	1,400	794
2021-06-30	799	799	795	799	1,300	799
2021-06-29	804	804	800	800	5,600	800
2021-06-28	795	801	790	793	2,300	793
2021-06-25	808	808	788	795	4,900	795
2021-06-24	795	801	790	793	1,400	793
2021-06-23	803	805	795	799	3,200	799
2021-06-22	804	820	795	802	10,800	802
2021-06-21	821	821	794	803	8,000	803
2021-06-18	848	848	830	830	5,100	830
2021-06-17	840	845	836	843	2,300	843
2021-06-16	839	840	835	836	2,200	836
2021-06-15	786	838	786	836	8,200	836
2021-06-14	799	799	780	787	17,600	787
2021-06-11	808	808	800	803	3,000	803
2021-06-10	811	811	801	808	7,900	808
2021-06-09	814	817	803	813	3,200	813
2021-06-08	827	833	802	815	6,300	815
2021-06-07	820	834	820	834	2,800	834
2021-06-04	854	855	837	837	2,600	837
2021-06-03	857	857	821	842	9,400	842
2021-06-02	851	871	851	855	3,200	855
2021-06-01	856	860	847	856	1,700	856
2021-05-31	860	864	855	859	1,500	859
2021-05-28	852	869	841	860	6,000	860
2021-05-27	836	852	836	852	5,100	852
2021-05-26	829	837	820	837	4,200	837
2021-05-25	825	829	821	829	4,100	829
2021-05-24	819	821	816	820	3,300	820
2021-05-21	820	821	804	807	4,800	807
2021-05-20	826	828	818	824	2,500	824
2021-05-19	800	817	800	815	5,100	815
2021-05-18	770	807	770	805	12,500	805
2021-05-17	875	852	777	780	28,200	780
2021-05-14	826	842	814	818	10,400	818
2021-05-13	842	852	818	818	9,900	818
2021-05-12	875	885	852	861	9,600	861
2021-05-11	879	890	871	890	7,000	890
2021-05-10	900	900	894	894	1,400	894
2021-05-07	886	898	883	897	6,400	897
2021-05-06	894	899	879	896	7,300	896
2021-04-30	897	897	867	892	2,700	892
2021-04-28	900	904	895	900	4,500	900
2021-04-27	-	-	-	855	-	855
2021-04-26	-	-	-	855	-	855
2021-04-23	861	861	836	855	7,400	855
2021-04-22	869	869	847	860	7,600	860
2021-04-21	872	875	842	864	10,800	864
2021-04-20	902	902	879	898	7,700	898
2021-04-19	915	922	888	903	15,700	903
2021-04-16	916	920	905	919	4,400	919
2021-04-15	913	916	905	916	4,300	916
2021-04-14	912	920	912	915	3,500	915
2021-04-13	920	925	913	916	2,500	916
2021-04-12	923	931	919	922	5,800	922
2021-04-09	919	949	919	923	2,700	923
2021-04-08	927	928	920	924	2,800	924
2021-04-07	940	941	930	941	2,100	941
2021-04-06	945	945	919	930	7,500	930
2021-04-05	964	965	937	943	4,700	943
2021-04-02	950	980	930	950	11,000	950
2021-04-01	944	971	929	965	6,400	965
2021-03-31	945	945	926	936	4,000	936
2021-03-30	949	960	922	935	3,800	935
2021-03-29	969	969	930	930	2,900	930
2021-03-26	931	989	910	956	6,500	956
2021-03-25	928	940	926	939	4,700	939
2021-03-24	948	948	913	913	5,000	913
2021-03-23	961	969	930	955	5,200	955
2021-03-22	970	970	959	970	5,900	970
2021-03-19	939	971	939	960	20,600	960
2021-03-18	885	890	881	890	6,100	890
2021-03-17	884	890	876	886	4,700	886
2021-03-16	870	871	852	870	6,700	870
2021-03-15	868	872	852	860	5,800	860
2021-03-12	904	904	861	880	9,200	880
2021-03-11	820	900	808	879	26,300	879
2021-03-10	820	830	801	808	11,400	808
2021-03-09	811	821	810	817	13,900	817
2021-03-08	821	843	818	824	16,300	824
2021-03-05	861	862	825	840	22,500	840
2021-03-04	884	884	860	867	8,900	867
2021-03-03	845	879	837	867	16,100	867
2021-03-02	893	904	857	862	26,600	862
2021-03-01	887	900	876	899	16,200	899
2021-02-26	952	952	835	903	54,800	903
2021-02-25	979	986	958	960	19,100	960
2021-02-24	992	992	973	975	20,000	975
2021-02-22	1,011	1,012	991	997	24,300	997
2021-02-19	1,013	1,033	1,006	1,018	9,900	1,018
2021-02-18	1,019	1,019	1,003	1,003	8,100	1,003
2021-02-17	1,020	1,020	1,001	1,015	9,800	1,015
2021-02-16	1,023	1,027	1,005	1,020	12,100	1,020
2021-02-15	1,020	1,020	984	1,000	38,800	1,000
2021-02-12	1,016	1,044	1,016	1,034	12,900	1,034
2021-02-10	1,014	1,030	1,013	1,014	6,700	1,014
2021-02-09	1,024	1,032	1,012	1,022	7,500	1,022
2021-02-08	1,047	1,050	1,012	1,021	21,400	1,021
2021-02-05	1,056	1,065	1,041	1,065	3,800	1,065
2021-02-04	1,058	1,074	1,038	1,058	4,700	1,058
2021-02-03	1,040	1,082	1,032	1,065	17,300	1,065
2021-02-02	1,006	1,027	1,006	1,027	4,000	1,027
2021-02-01	1,000	1,009	999	1,008	4,300	1,008
2021-01-29	1,006	1,010	998	1,003	8,600	1,003
2021-01-28	995	1,006	985	997	16,700	997
2021-01-27	1,009	1,009	1,000	1,008	4,200	1,008
2021-01-26	1,005	1,008	999	1,004	16,100	1,004
2021-01-25	1,029	1,029	1,002	1,011	11,500	1,011
2021-01-22	1,003	1,008	1,002	1,008	5,500	1,008
2021-01-21	1,001	1,017	999	1,005	15,200	1,005
2021-01-20	1,009	1,029	1,000	1,009	12,900	1,009
2021-01-19	1,041	1,041	999	1,010	33,700	1,010
2021-01-18	1,056	1,056	1,035	1,041	13,600	1,041
2021-01-15	1,098	1,100	1,057	1,062	16,200	1,062
2021-01-14	1,122	1,127	1,086	1,099	8,900	1,099
2021-01-13	1,111	1,128	1,111	1,118	5,500	1,118
2021-01-12	1,127	1,127	1,103	1,106	12,700	1,106
2021-01-08	1,127	1,140	1,120	1,130	8,900	1,130
2021-01-07	1,117	1,134	1,112	1,130	9,700	1,130
2021-01-06	1,112	1,116	1,100	1,110	5,500	1,110
2021-01-05	1,104	1,117	1,094	1,117	11,600	1,117
2021-01-04	1,110	1,118	1,092	1,103	14,700	1,103

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 [2021年度]

4447 (株)ピー・ビーシステムズの時系列データ [2021年度]