4447 (株)ピー・ビーシステムズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 733 | 756 | 733 | 740 | 14,300 | 740 |
| 2022-12-29 | 709 | 736 | 709 | 733 | 21,600 | 733 |
| 2022-12-28 | 730 | 730 | 717 | 720 | 23,700 | 720 |
| 2022-12-27 | 730 | 743 | 723 | 737 | 34,300 | 737 |
| 2022-12-26 | 713 | 728 | 702 | 718 | 31,900 | 718 |
| 2022-12-23 | 745 | 751 | 725 | 728 | 29,500 | 728 |
| 2022-12-22 | 763 | 766 | 732 | 745 | 34,700 | 745 |
| 2022-12-21 | 747 | 776 | 747 | 752 | 39,500 | 752 |
| 2022-12-20 | 779 | 783 | 725 | 747 | 107,900 | 747 |
| 2022-12-19 | 781 | 785 | 770 | 774 | 27,200 | 774 |
| 2022-12-16 | 801 | 806 | 779 | 785 | 57,700 | 785 |
| 2022-12-15 | 814 | 830 | 791 | 821 | 46,600 | 821 |
| 2022-12-14 | 793 | 816 | 787 | 799 | 28,700 | 799 |
| 2022-12-13 | 794 | 804 | 780 | 787 | 21,200 | 787 |
| 2022-12-12 | 777 | 792 | 765 | 792 | 29,600 | 792 |
| 2022-12-09 | 780 | 791 | 777 | 777 | 49,600 | 777 |
| 2022-12-08 | 799 | 805 | 777 | 780 | 60,200 | 780 |
| 2022-12-07 | 804 | 819 | 786 | 795 | 41,700 | 795 |
| 2022-12-06 | 783 | 872 | 783 | 819 | 156,100 | 819 |
| 2022-12-05 | 817 | 817 | 781 | 781 | 91,000 | 781 |
| 2022-12-02 | 840 | 844 | 816 | 818 | 43,800 | 818 |
| 2022-12-01 | 869 | 872 | 836 | 836 | 64,500 | 836 |
| 2022-11-30 | 840 | 867 | 828 | 855 | 46,700 | 855 |
| 2022-11-29 | 830 | 846 | 821 | 846 | 55,900 | 846 |
| 2022-11-28 | 851 | 860 | 838 | 842 | 79,500 | 842 |
| 2022-11-25 | 885 | 892 | 866 | 866 | 53,500 | 866 |
| 2022-11-24 | 898 | 917 | 881 | 883 | 89,700 | 883 |
| 2022-11-22 | 901 | 908 | 871 | 871 | 153,400 | 871 |
| 2022-11-21 | 927 | 930 | 898 | 910 | 100,200 | 910 |
| 2022-11-18 | 945 | 969 | 924 | 930 | 57,900 | 930 |
| 2022-11-17 | 929 | 936 | 916 | 934 | 77,300 | 934 |
| 2022-11-16 | 929 | 946 | 915 | 932 | 40,100 | 932 |
| 2022-11-15 | 955 | 983 | 910 | 927 | 107,000 | 927 |
| 2022-11-14 | 956 | 972 | 909 | 950 | 102,800 | 950 |
| 2022-11-11 | 1,018 | 1,028 | 954 | 971 | 175,600 | 971 |
| 2022-11-10 | 1,002 | 1,050 | 982 | 1,021 | 161,800 | 1,021 |
| 2022-11-09 | 960 | 1,050 | 944 | 1,028 | 233,700 | 1,028 |
| 2022-11-08 | 920 | 994 | 916 | 939 | 247,000 | 939 |
| 2022-11-07 | 951 | 968 | 917 | 926 | 109,000 | 926 |
| 2022-11-04 | 989 | 990 | 958 | 961 | 114,100 | 961 |
| 2022-11-02 | 1,011 | 1,044 | 988 | 1,000 | 186,800 | 1,000 |
| 2022-11-01 | 1,021 | 1,084 | 1,003 | 1,018 | 173,700 | 1,018 |
| 2022-10-31 | 1,042 | 1,110 | 1,018 | 1,038 | 355,400 | 1,038 |
| 2022-10-28 | 1,019 | 1,197 | 986 | 1,065 | 2,192,200 | 1,065 |
| 2022-10-27 | 1,088 | 1,128 | 1,022 | 1,032 | 562,000 | 1,032 |
| 2022-10-26 | 1,236 | 1,306 | 1,065 | 1,133 | 2,569,500 | 1,133 |
| 2022-10-25 | 1,172 | 1,397 | 1,096 | 1,270 | 14,417,700 | 1,270 |
| 2022-10-24 | 977 | 1,142 | 960 | 1,142 | 671,100 | 1,142 |
| 2022-10-21 | 1,026 | 1,238 | 978 | 992 | 2,897,300 | 992 |
| 2022-10-20 | 1,146 | 1,146 | 1,146 | 1,146 | 8,000 | 1,146 |
| 2022-10-19 | 890 | 996 | 886 | 996 | 127,500 | 996 |
| 2022-10-18 | 840 | 892 | 840 | 846 | 519,000 | 846 |
| 2022-10-17 | 744 | 746 | 739 | 742 | 14,200 | 742 |
| 2022-10-14 | 755 | 755 | 744 | 744 | 18,700 | 744 |
| 2022-10-13 | 760 | 761 | 748 | 750 | 9,600 | 750 |
| 2022-10-12 | 750 | 751 | 750 | 751 | 500 | 751 |
| 2022-10-11 | 787 | 787 | 745 | 745 | 7,900 | 745 |
| 2022-10-07 | 825 | 825 | 756 | 802 | 5,800 | 802 |
| 2022-10-06 | 848 | 848 | 810 | 828 | 17,100 | 828 |
| 2022-10-05 | 833 | 858 | 832 | 858 | 11,400 | 858 |
| 2022-10-04 | 837 | 839 | 828 | 839 | 6,100 | 839 |
| 2022-10-03 | 856 | 858 | 830 | 844 | 16,200 | 844 |
| 2022-09-30 | 844 | 860 | 828 | 854 | 14,300 | 854 |
| 2022-09-29 | 822 | 845 | 820 | 830 | 17,600 | 830 |
| 2022-09-28 | 856 | 899 | 831 | 840 | 28,000 | 840 |
| 2022-09-27 | 854 | 858 | 808 | 833 | 18,400 | 833 |
| 2022-09-26 | 865 | 877 | 769 | 869 | 53,500 | 869 |
| 2022-09-22 | 885 | 900 | 810 | 895 | 148,400 | 895 |
| 2022-09-21 | - | - | - | 650 | - | 650 |
| 2022-09-20 | 670 | 670 | 650 | 650 | 8,500 | 650 |
| 2022-09-16 | 680 | 680 | 660 | 662 | 4,900 | 662 |
| 2022-09-15 | 671 | 671 | 658 | 662 | 4,300 | 662 |
| 2022-09-14 | 656 | 680 | 656 | 670 | 2,200 | 670 |
| 2022-09-13 | 670 | 674 | 652 | 666 | 6,100 | 666 |
| 2022-09-12 | 670 | 674 | 667 | 674 | 2,300 | 674 |
| 2022-09-09 | 673 | 680 | 669 | 674 | 2,800 | 674 |
| 2022-09-08 | 671 | 675 | 666 | 669 | 3,600 | 669 |
| 2022-09-07 | 684 | 684 | 654 | 665 | 5,700 | 665 |
| 2022-09-06 | 672 | 685 | 672 | 685 | 600 | 685 |
| 2022-09-05 | 680 | 683 | 668 | 671 | 10,500 | 671 |
| 2022-09-02 | 698 | 698 | 684 | 685 | 3,800 | 685 |
| 2022-09-01 | 695 | 702 | 685 | 697 | 4,000 | 697 |
| 2022-08-31 | 687 | 695 | 687 | 690 | 2,400 | 690 |
| 2022-08-30 | 687 | 695 | 687 | 695 | 300 | 695 |
| 2022-08-29 | 685 | 687 | 684 | 687 | 4,300 | 687 |
| 2022-08-26 | 694 | 699 | 687 | 689 | 2,100 | 689 |
| 2022-08-25 | 705 | 707 | 693 | 694 | 2,600 | 694 |
| 2022-08-24 | 692 | 692 | 690 | 691 | 2,500 | 691 |
| 2022-08-23 | 695 | 695 | 688 | 690 | 1,100 | 690 |
| 2022-08-22 | 700 | 700 | 689 | 699 | 1,800 | 699 |
| 2022-08-19 | 690 | 702 | 688 | 701 | 4,600 | 701 |
| 2022-08-18 | 686 | 691 | 686 | 690 | 4,100 | 690 |
| 2022-08-17 | 684 | 690 | 679 | 681 | 5,900 | 681 |
| 2022-08-16 | 687 | 692 | 680 | 690 | 5,100 | 690 |
| 2022-08-15 | 680 | 693 | 680 | 687 | 8,100 | 687 |
| 2022-08-12 | 685 | 702 | 670 | 694 | 15,200 | 694 |
| 2022-08-10 | 700 | 715 | 692 | 715 | 3,600 | 715 |
| 2022-08-09 | 705 | 720 | 702 | 706 | 4,000 | 706 |
| 2022-08-08 | 705 | 707 | 699 | 705 | 700 | 705 |
| 2022-08-05 | 678 | 709 | 678 | 705 | 5,300 | 705 |
| 2022-08-04 | 690 | 700 | 690 | 697 | 1,400 | 697 |
| 2022-08-03 | 668 | 710 | 668 | 710 | 8,200 | 710 |
| 2022-08-02 | 671 | 672 | 667 | 667 | 3,500 | 667 |
| 2022-08-01 | 670 | 676 | 666 | 670 | 4,500 | 670 |
| 2022-07-29 | 673 | 673 | 670 | 670 | 500 | 670 |
| 2022-07-28 | 668 | 672 | 667 | 670 | 4,200 | 670 |
| 2022-07-27 | 677 | 677 | 668 | 673 | 1,700 | 673 |
| 2022-07-26 | 670 | 670 | 667 | 667 | 400 | 667 |
| 2022-07-25 | 684 | 684 | 669 | 670 | 4,100 | 670 |
| 2022-07-22 | 671 | 676 | 670 | 676 | 1,000 | 676 |
| 2022-07-21 | 667 | 674 | 667 | 674 | 700 | 674 |
| 2022-07-20 | 663 | 674 | 663 | 674 | 1,200 | 674 |
| 2022-07-19 | 668 | 670 | 665 | 669 | 3,100 | 669 |
| 2022-07-15 | 665 | 684 | 665 | 674 | 1,800 | 674 |
| 2022-07-14 | 665 | 670 | 665 | 667 | 1,000 | 667 |
| 2022-07-13 | 675 | 675 | 664 | 664 | 4,700 | 664 |
| 2022-07-12 | 676 | 676 | 675 | 675 | 400 | 675 |
| 2022-07-11 | 673 | 677 | 673 | 676 | 1,200 | 676 |
| 2022-07-08 | 669 | 680 | 666 | 668 | 4,300 | 668 |
| 2022-07-07 | 667 | 674 | 666 | 673 | 4,900 | 673 |
| 2022-07-06 | 677 | 677 | 669 | 670 | 500 | 670 |
| 2022-07-05 | 673 | 679 | 670 | 677 | 1,300 | 677 |
| 2022-07-04 | 668 | 668 | 666 | 668 | 1,200 | 668 |
| 2022-07-01 | 671 | 672 | 661 | 666 | 4,600 | 666 |
| 2022-06-30 | 681 | 681 | 674 | 679 | 2,000 | 679 |
| 2022-06-29 | 680 | 680 | 673 | 680 | 500 | 680 |
| 2022-06-28 | 679 | 685 | 669 | 672 | 4,800 | 672 |
| 2022-06-27 | 678 | 679 | 671 | 676 | 3,400 | 676 |
| 2022-06-24 | 680 | 683 | 660 | 675 | 4,300 | 675 |
| 2022-06-23 | 675 | 675 | 667 | 670 | 1,300 | 670 |
| 2022-06-22 | 675 | 675 | 671 | 674 | 600 | 674 |
| 2022-06-21 | 659 | 672 | 659 | 671 | 1,300 | 671 |
| 2022-06-20 | 696 | 696 | 657 | 658 | 5,400 | 658 |
| 2022-06-17 | 662 | 679 | 661 | 666 | 3,600 | 666 |
| 2022-06-16 | 680 | 682 | 678 | 679 | 1,300 | 679 |
| 2022-06-15 | 680 | 680 | 676 | 678 | 1,600 | 678 |
| 2022-06-14 | 679 | 685 | 675 | 678 | 1,800 | 678 |
| 2022-06-13 | 683 | 686 | 677 | 681 | 3,100 | 681 |
| 2022-06-10 | 684 | 684 | 677 | 680 | 1,600 | 680 |
| 2022-06-09 | 679 | 680 | 676 | 680 | 3,800 | 680 |
| 2022-06-08 | 679 | 683 | 679 | 682 | 2,100 | 682 |
| 2022-06-07 | 685 | 685 | 678 | 684 | 3,500 | 684 |
| 2022-06-06 | 685 | 685 | 676 | 683 | 2,200 | 683 |
| 2022-06-03 | 686 | 687 | 682 | 685 | 1,800 | 685 |
| 2022-06-02 | 698 | 698 | 682 | 684 | 1,300 | 684 |
| 2022-06-01 | 690 | 700 | 690 | 690 | 1,700 | 690 |
| 2022-05-31 | 684 | 690 | 654 | 690 | 7,600 | 690 |
| 2022-05-30 | 701 | 701 | 670 | 678 | 7,600 | 678 |
| 2022-05-27 | 695 | 696 | 688 | 696 | 400 | 696 |
| 2022-05-26 | 700 | 705 | 694 | 694 | 2,700 | 694 |
| 2022-05-25 | 708 | 708 | 678 | 688 | 2,800 | 688 |
| 2022-05-24 | 698 | 698 | 670 | 676 | 8,000 | 676 |
| 2022-05-23 | 701 | 710 | 698 | 698 | 3,500 | 698 |
| 2022-05-20 | 697 | 705 | 691 | 693 | 2,700 | 693 |
| 2022-05-19 | 684 | 689 | 680 | 682 | 6,300 | 682 |
| 2022-05-18 | 683 | 710 | 683 | 687 | 4,300 | 687 |
| 2022-05-17 | 694 | 695 | 685 | 686 | 5,200 | 686 |
| 2022-05-16 | 695 | 704 | 690 | 690 | 10,300 | 690 |
| 2022-05-13 | 700 | 700 | 685 | 696 | 5,400 | 696 |
| 2022-05-12 | 664 | 664 | 652 | 661 | 1,800 | 661 |
| 2022-05-11 | 660 | 669 | 660 | 669 | 1,600 | 669 |
| 2022-05-10 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2022-05-09 | 662 | 677 | 662 | 665 | 2,000 | 665 |
| 2022-05-06 | 665 | 671 | 665 | 668 | 2,700 | 668 |
| 2022-05-02 | 675 | 675 | 667 | 673 | 1,900 | 673 |
| 2022-04-28 | 667 | 673 | 661 | 670 | 2,200 | 670 |
| 2022-04-27 | 660 | 663 | 643 | 657 | 8,400 | 657 |
| 2022-04-26 | 663 | 665 | 655 | 662 | 4,100 | 662 |
| 2022-04-25 | 670 | 670 | 654 | 666 | 9,000 | 666 |
| 2022-04-22 | 680 | 689 | 672 | 674 | 5,500 | 674 |
| 2022-04-21 | 689 | 693 | 686 | 693 | 2,100 | 693 |
| 2022-04-20 | 701 | 708 | 685 | 689 | 2,300 | 689 |
| 2022-04-19 | 693 | 705 | 693 | 700 | 2,300 | 700 |
| 2022-04-18 | 693 | 693 | 687 | 691 | 4,500 | 691 |
| 2022-04-15 | 686 | 695 | 685 | 694 | 3,400 | 694 |
| 2022-04-14 | 689 | 697 | 685 | 687 | 2,700 | 687 |
| 2022-04-13 | 679 | 710 | 678 | 688 | 5,600 | 688 |
| 2022-04-12 | 700 | 700 | 686 | 688 | 1,400 | 688 |
| 2022-04-11 | 710 | 710 | 674 | 690 | 13,600 | 690 |
| 2022-04-08 | 728 | 751 | 705 | 714 | 17,200 | 714 |
| 2022-04-07 | 702 | 707 | 695 | 707 | 4,400 | 707 |
| 2022-04-06 | 714 | 714 | 706 | 709 | 1,600 | 709 |
| 2022-04-05 | 700 | 706 | 700 | 703 | 2,500 | 703 |
| 2022-04-04 | 698 | 709 | 698 | 709 | 5,700 | 709 |
| 2022-04-01 | 685 | 688 | 681 | 687 | 2,900 | 687 |
| 2022-03-31 | 681 | 692 | 681 | 685 | 1,800 | 685 |
| 2022-03-30 | 685 | 702 | 685 | 685 | 2,500 | 685 |
| 2022-03-29 | 674 | 680 | 674 | 675 | 1,800 | 675 |
| 2022-03-28 | 690 | 690 | 665 | 668 | 2,600 | 668 |
| 2022-03-25 | 682 | 682 | 670 | 680 | 6,400 | 680 |
| 2022-03-24 | 686 | 700 | 680 | 685 | 3,100 | 685 |
| 2022-03-23 | 688 | 716 | 674 | 701 | 3,600 | 701 |
| 2022-03-22 | 707 | 711 | 686 | 703 | 4,200 | 703 |
| 2022-03-18 | 717 | 719 | 710 | 717 | 3,200 | 717 |
| 2022-03-17 | 700 | 707 | 699 | 702 | 5,600 | 702 |
| 2022-03-16 | 675 | 695 | 675 | 694 | 4,500 | 694 |
| 2022-03-15 | 661 | 668 | 661 | 668 | 2,200 | 668 |
| 2022-03-14 | 665 | 673 | 660 | 671 | 1,600 | 671 |
| 2022-03-11 | 655 | 670 | 651 | 670 | 1,200 | 670 |
| 2022-03-10 | 650 | 670 | 650 | 655 | 3,700 | 655 |
| 2022-03-09 | 631 | 633 | 620 | 620 | 3,600 | 620 |
| 2022-03-08 | 655 | 668 | 600 | 638 | 11,300 | 638 |
| 2022-03-07 | 665 | 665 | 638 | 645 | 12,000 | 645 |
| 2022-03-04 | 677 | 677 | 658 | 665 | 3,300 | 665 |
| 2022-03-03 | 690 | 690 | 672 | 681 | 4,400 | 681 |
| 2022-03-02 | 698 | 698 | 670 | 680 | 3,000 | 680 |
| 2022-03-01 | 677 | 716 | 660 | 699 | 14,800 | 699 |
| 2022-02-28 | 680 | 689 | 650 | 676 | 5,400 | 676 |
| 2022-02-25 | 641 | 670 | 641 | 663 | 5,500 | 663 |
| 2022-02-24 | 641 | 648 | 600 | 621 | 28,900 | 621 |
| 2022-02-22 | 695 | 695 | 646 | 668 | 13,600 | 668 |
| 2022-02-21 | 691 | 691 | 680 | 684 | 6,900 | 684 |
| 2022-02-18 | 705 | 705 | 688 | 700 | 4,900 | 700 |
| 2022-02-17 | 710 | 710 | 698 | 702 | 8,800 | 702 |
| 2022-02-16 | 720 | 755 | 690 | 706 | 12,600 | 706 |
| 2022-02-15 | 715 | 730 | 685 | 711 | 40,000 | 711 |
| 2022-02-14 | 777 | 777 | 720 | 760 | 17,200 | 760 |
| 2022-02-10 | 759 | 759 | 750 | 755 | 3,700 | 755 |
| 2022-02-09 | 761 | 763 | 749 | 759 | 2,600 | 759 |
| 2022-02-08 | 769 | 769 | 760 | 761 | 2,900 | 761 |
| 2022-02-07 | 768 | 774 | 760 | 769 | 3,700 | 769 |
| 2022-02-04 | 759 | 768 | 748 | 768 | 15,300 | 768 |
| 2022-02-03 | 765 | 765 | 750 | 764 | 5,600 | 764 |
| 2022-02-02 | 778 | 778 | 750 | 762 | 11,700 | 762 |
| 2022-02-01 | 783 | 783 | 772 | 777 | 3,300 | 777 |
| 2022-01-31 | 744 | 783 | 744 | 783 | 8,500 | 783 |
| 2022-01-28 | 754 | 754 | 730 | 734 | 9,600 | 734 |
| 2022-01-27 | 775 | 775 | 695 | 731 | 39,700 | 731 |
| 2022-01-26 | 773 | 790 | 752 | 780 | 16,300 | 780 |
| 2022-01-25 | 812 | 812 | 780 | 788 | 22,300 | 788 |
| 2022-01-24 | 810 | 815 | 801 | 810 | 7,300 | 810 |
| 2022-01-21 | 819 | 819 | 807 | 815 | 7,600 | 815 |
| 2022-01-20 | 827 | 827 | 795 | 815 | 10,100 | 815 |
| 2022-01-19 | 815 | 832 | 800 | 808 | 20,500 | 808 |
| 2022-01-18 | 820 | 822 | 810 | 817 | 8,600 | 817 |
| 2022-01-17 | 805 | 825 | 802 | 811 | 10,900 | 811 |
| 2022-01-14 | 803 | 815 | 786 | 802 | 15,100 | 802 |
| 2022-01-13 | 812 | 812 | 790 | 790 | 14,400 | 790 |
| 2022-01-12 | 818 | 820 | 804 | 806 | 12,700 | 806 |
| 2022-01-11 | 825 | 830 | 804 | 821 | 12,000 | 821 |
| 2022-01-07 | 821 | 826 | 770 | 826 | 24,600 | 826 |
| 2022-01-06 | 815 | 860 | 769 | 845 | 38,600 | 845 |
| 2022-01-05 | 848 | 891 | 831 | 860 | 21,200 | 860 |
| 2022-01-04 | 836 | 892 | 830 | 872 | 31,000 | 872 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2019-12-27]1株→2株
