4766 (株)ピーエイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 152 | 152 | 143 | 143 | 2,000 | 143 |
| 2001-12-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-12-21 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-12-18 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2001-12-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-12-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-12-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-04 | 215 | 235 | 215 | 235 | 2,000 | 235 |
| 2001-12-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-11-26 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2001-11-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-11-16 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-11-15 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2001-11-14 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2001-11-13 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2001-11-09 | 279 | 279 | 278 | 278 | 6,000 | 278 |
| 2001-11-08 | 278 | 280 | 278 | 278 | 7,000 | 278 |
| 2001-11-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-11-06 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2001-11-05 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2001-11-02 | 278 | 278 | 277 | 278 | 7,000 | 278 |
| 2001-10-29 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-10-24 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-10-22 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2001-10-18 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2001-10-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-09-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-08-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-08-08 | 455 | 455 | 451 | 451 | 5,000 | 451 |
| 2001-08-06 | 466 | 466 | 456 | 456 | 2,000 | 456 |
| 2001-08-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-07-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-07-11 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2001-07-09 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-07-06 | 551 | 551 | 521 | 521 | 2,000 | 521 |
| 2001-07-04 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2001-06-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-06-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-06-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-05-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-05-22 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-05-21 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-05-18 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2001-05-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-05-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-05-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-05-11 | 740 | 743 | 740 | 743 | 2,000 | 743 |
| 2001-05-10 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2001-05-08 | 720 | 735 | 720 | 735 | 3,000 | 735 |
| 2001-05-02 | 730 | 730 | 720 | 730 | 6,000 | 730 |
| 2001-05-01 | 698 | 740 | 698 | 730 | 7,000 | 730 |
| 2001-04-13 | 770 | 770 | 701 | 701 | 3,000 | 701 |
| 2001-03-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-03-01 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2001-02-16 | 936 | 970 | 936 | 970 | 6,000 | 970 |
| 2001-02-15 | 910 | 926 | 910 | 926 | 5,000 | 926 |
| 2001-02-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-02-08 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2001-02-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-02-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2001-02-02 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2001-02-01 | 920 | 940 | 900 | 940 | 12,000 | 940 |
| 2001-01-31 | 880 | 900 | 870 | 900 | 4,000 | 900 |
| 2001-01-30 | 800 | 850 | 800 | 850 | 4,000 | 850 |
| 2001-01-29 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2001-01-18 | 759 | 800 | 759 | 800 | 6,000 | 800 |
分割・併合履歴 ： なし
