4766 (株)ピーエイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2002-12-26 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2002-12-25 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2002-12-24 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2002-12-20 | 96 | 109 | 85 | 85 | 5,000 | 85 |
| 2002-12-19 | 96 | 96 | 71 | 86 | 5,000 | 86 |
| 2002-12-18 | 83 | 83 | 81 | 81 | 4,000 | 81 |
| 2002-12-17 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2002-12-16 | 95 | 95 | 81 | 81 | 13,000 | 81 |
| 2002-12-13 | 100 | 100 | 95 | 95 | 3,000 | 95 |
| 2002-12-12 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2002-12-11 | 113 | 113 | 103 | 103 | 2,000 | 103 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-12-05 | 110 | 120 | 110 | 120 | 4,000 | 120 |
| 2002-12-04 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2002-12-02 | 120 | 126 | 116 | 126 | 11,000 | 126 |
| 2002-11-29 | 136 | 138 | 120 | 120 | 61,000 | 120 |
| 2002-11-28 | 128 | 142 | 115 | 136 | 96,000 | 136 |
| 2002-11-27 | 110 | 125 | 110 | 123 | 30,000 | 123 |
| 2002-11-26 | 105 | 105 | 104 | 105 | 10,000 | 105 |
| 2002-11-25 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2002-11-21 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2002-11-20 | 100 | 100 | 90 | 96 | 11,000 | 96 |
| 2002-11-14 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2002-11-06 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2002-11-05 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2002-11-01 | 114 | 114 | 113 | 114 | 5,000 | 114 |
| 2002-10-31 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2002-10-30 | 114 | 114 | 108 | 114 | 37,000 | 114 |
| 2002-10-29 | 113 | 117 | 113 | 115 | 9,000 | 115 |
| 2002-10-28 | 110 | 113 | 110 | 113 | 9,000 | 113 |
| 2002-10-25 | 106 | 110 | 105 | 110 | 12,000 | 110 |
| 2002-10-24 | 115 | 115 | 105 | 109 | 7,000 | 109 |
| 2002-10-23 | 118 | 118 | 116 | 116 | 4,000 | 116 |
| 2002-10-22 | 118 | 119 | 113 | 119 | 11,000 | 119 |
| 2002-10-21 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2002-10-18 | 119 | 119 | 119 | 119 | 7,000 | 119 |
| 2002-10-17 | 120 | 123 | 115 | 120 | 6,000 | 120 |
| 2002-10-16 | 124 | 126 | 118 | 120 | 51,000 | 120 |
| 2002-10-15 | 120 | 125 | 120 | 124 | 13,000 | 124 |
| 2002-10-11 | 119 | 120 | 119 | 120 | 5,000 | 120 |
| 2002-10-10 | 127 | 127 | 112 | 120 | 23,000 | 120 |
| 2002-10-09 | 129 | 129 | 123 | 128 | 15,000 | 128 |
| 2002-10-08 | 127 | 129 | 122 | 129 | 20,000 | 129 |
| 2002-10-07 | 129 | 129 | 127 | 127 | 6,000 | 127 |
| 2002-10-04 | 130 | 130 | 127 | 130 | 6,000 | 130 |
| 2002-10-02 | 128 | 132 | 127 | 132 | 6,000 | 132 |
| 2002-09-30 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2002-09-27 | 130 | 130 | 129 | 129 | 3,000 | 129 |
| 2002-09-26 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2002-09-24 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2002-09-20 | 127 | 132 | 127 | 129 | 6,000 | 129 |
| 2002-09-19 | 129 | 129 | 127 | 127 | 10,000 | 127 |
| 2002-09-18 | 129 | 129 | 126 | 129 | 11,000 | 129 |
| 2002-09-17 | 129 | 129 | 129 | 129 | 8,000 | 129 |
| 2002-09-13 | 129 | 131 | 121 | 129 | 11,000 | 129 |
| 2002-09-12 | 131 | 131 | 125 | 129 | 7,000 | 129 |
| 2002-09-11 | 134 | 134 | 124 | 131 | 9,000 | 131 |
| 2002-09-10 | 129 | 134 | 123 | 134 | 10,000 | 134 |
| 2002-09-09 | 125 | 135 | 125 | 135 | 2,000 | 135 |
| 2002-09-06 | 125 | 131 | 119 | 125 | 24,000 | 125 |
| 2002-09-05 | 125 | 125 | 125 | 125 | 13,000 | 125 |
| 2002-09-04 | 126 | 131 | 121 | 125 | 10,000 | 125 |
| 2002-09-03 | 133 | 133 | 125 | 126 | 10,000 | 126 |
| 2002-09-02 | 133 | 134 | 128 | 133 | 12,000 | 133 |
| 2002-08-30 | 133 | 134 | 129 | 133 | 7,000 | 133 |
| 2002-08-29 | 137 | 137 | 131 | 133 | 8,000 | 133 |
| 2002-08-28 | 135 | 137 | 129 | 137 | 10,000 | 137 |
| 2002-08-27 | 132 | 138 | 120 | 138 | 21,000 | 138 |
| 2002-08-26 | 121 | 130 | 114 | 128 | 46,000 | 128 |
| 2002-08-23 | 140 | 140 | 125 | 139 | 14,000 | 139 |
| 2002-08-22 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-08-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2002-08-20 | 121 | 134 | 121 | 134 | 14,000 | 134 |
| 2002-08-19 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2002-08-16 | 120 | 120 | 117 | 117 | 2,000 | 117 |
| 2002-08-15 | 120 | 120 | 117 | 120 | 6,000 | 120 |
| 2002-08-13 | 119 | 124 | 119 | 124 | 5,000 | 124 |
| 2002-08-12 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2002-08-09 | 121 | 136 | 121 | 136 | 6,000 | 136 |
| 2002-08-08 | 125 | 125 | 123 | 123 | 2,000 | 123 |
| 2002-08-07 | 130 | 130 | 121 | 121 | 12,000 | 121 |
| 2002-08-06 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2002-08-05 | 134 | 135 | 129 | 130 | 15,000 | 130 |
| 2002-08-02 | 146 | 146 | 125 | 125 | 19,000 | 125 |
| 2002-08-01 | 148 | 148 | 136 | 146 | 21,000 | 146 |
| 2002-07-31 | 137 | 145 | 137 | 145 | 18,000 | 145 |
| 2002-07-30 | 151 | 151 | 137 | 137 | 30,000 | 137 |
| 2002-07-29 | 138 | 155 | 130 | 151 | 32,000 | 151 |
| 2002-07-26 | 144 | 144 | 130 | 133 | 51,000 | 133 |
| 2002-07-25 | 152 | 152 | 133 | 150 | 73,000 | 150 |
| 2002-07-24 | 229 | 245 | 150 | 154 | 333,000 | 154 |
| 2002-07-23 | 200 | 219 | 200 | 219 | 114,000 | 219 |
| 2002-07-22 | 129 | 169 | 125 | 169 | 589,000 | 169 |
| 2002-07-19 | 114 | 119 | 114 | 119 | 108,000 | 119 |
| 2002-07-18 | 112 | 114 | 109 | 114 | 21,000 | 114 |
| 2002-07-17 | 113 | 113 | 102 | 112 | 8,000 | 112 |
| 2002-07-16 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2002-07-15 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2002-07-12 | 115 | 115 | 115 | 115 | 12,000 | 115 |
| 2002-07-08 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-07-05 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2002-07-04 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-07-03 | 115 | 115 | 105 | 115 | 10,000 | 115 |
| 2002-07-02 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-07-01 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2002-06-27 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-06-26 | 119 | 130 | 115 | 115 | 11,000 | 115 |
| 2002-06-19 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2002-06-14 | 121 | 121 | 120 | 120 | 7,000 | 120 |
| 2002-06-13 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2002-06-10 | 126 | 126 | 124 | 124 | 12,000 | 124 |
| 2002-06-07 | 124 | 125 | 124 | 125 | 4,000 | 125 |
| 2002-06-06 | 124 | 124 | 121 | 124 | 9,000 | 124 |
| 2002-06-05 | 126 | 126 | 123 | 124 | 9,000 | 124 |
| 2002-06-04 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-06-03 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2002-05-31 | 134 | 135 | 134 | 135 | 3,000 | 135 |
| 2002-05-30 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2002-05-29 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2002-05-28 | 149 | 149 | 131 | 131 | 5,000 | 131 |
| 2002-05-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-05-21 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2002-05-20 | 161 | 161 | 160 | 160 | 12,000 | 160 |
| 2002-05-17 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2002-05-16 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2002-05-15 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-05-14 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2002-05-13 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-05-10 | 163 | 169 | 163 | 169 | 5,000 | 169 |
| 2002-05-09 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2002-05-08 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-05-02 | 140 | 141 | 140 | 140 | 6,000 | 140 |
| 2002-04-30 | 139 | 139 | 139 | 139 | 5,000 | 139 |
| 2002-04-26 | 131 | 139 | 130 | 139 | 16,000 | 139 |
| 2002-04-25 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-04-24 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2002-04-23 | 120 | 126 | 120 | 123 | 16,000 | 123 |
| 2002-04-22 | 126 | 126 | 116 | 116 | 4,000 | 116 |
| 2002-04-19 | 122 | 126 | 122 | 126 | 10,000 | 126 |
| 2002-04-16 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2002-04-15 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-04-09 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-04-08 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-03-27 | 139 | 156 | 138 | 156 | 6,000 | 156 |
| 2002-03-26 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2002-03-25 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2002-03-22 | 154 | 156 | 151 | 156 | 6,000 | 156 |
| 2002-03-20 | 155 | 156 | 155 | 156 | 3,000 | 156 |
| 2002-03-19 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2002-03-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-20 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2002-02-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-01-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-01-30 | 182 | 200 | 182 | 200 | 2,000 | 200 |
| 2002-01-24 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-01-16 | 209 | 209 | 209 | 209 | 10,000 | 209 |
| 2002-01-10 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-01-08 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-01-04 | 150 | 150 | 141 | 141 | 2,000 | 141 |
分割・併合履歴 ： なし
