4766 (株)ピーエイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 97 | 105 | 97 | 105 | 3,000 | 105 |
| 2003-12-29 | 82 | 85 | 82 | 85 | 5,000 | 85 |
| 2003-12-26 | 82 | 82 | 82 | 82 | 5,000 | 82 |
| 2003-12-25 | 81 | 88 | 81 | 84 | 3,000 | 84 |
| 2003-12-24 | 81 | 81 | 81 | 81 | 5,000 | 81 |
| 2003-12-22 | 87 | 87 | 86 | 86 | 7,000 | 86 |
| 2003-12-19 | 90 | 90 | 85 | 85 | 5,000 | 85 |
| 2003-12-18 | 105 | 105 | 95 | 95 | 7,000 | 95 |
| 2003-12-17 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2003-12-16 | 115 | 115 | 111 | 111 | 3,000 | 111 |
| 2003-12-15 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2003-12-12 | 117 | 117 | 116 | 116 | 8,000 | 116 |
| 2003-12-11 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2003-12-10 | 120 | 124 | 120 | 124 | 2,000 | 124 |
| 2003-12-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-12-08 | 118 | 120 | 118 | 120 | 3,000 | 120 |
| 2003-12-05 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2003-12-02 | 118 | 118 | 117 | 117 | 2,000 | 117 |
| 2003-12-01 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-11-28 | 118 | 118 | 118 | 118 | 4,000 | 118 |
| 2003-11-26 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2003-11-25 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2003-11-21 | 127 | 127 | 117 | 117 | 3,000 | 117 |
| 2003-11-20 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2003-11-19 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2003-11-18 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2003-11-17 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2003-11-12 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 2003-11-11 | 133 | 133 | 132 | 132 | 7,000 | 132 |
| 2003-11-07 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2003-11-04 | 138 | 146 | 138 | 146 | 4,000 | 146 |
| 2003-10-30 | 149 | 149 | 129 | 140 | 9,000 | 140 |
| 2003-10-29 | 149 | 150 | 149 | 149 | 4,000 | 149 |
| 2003-10-28 | 141 | 143 | 141 | 141 | 14,000 | 141 |
| 2003-10-27 | 145 | 145 | 141 | 141 | 4,000 | 141 |
| 2003-10-24 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2003-10-23 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-10-22 | 150 | 155 | 150 | 151 | 7,000 | 151 |
| 2003-10-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-10-20 | 167 | 174 | 167 | 171 | 11,000 | 171 |
| 2003-10-17 | 170 | 170 | 165 | 170 | 11,000 | 170 |
| 2003-10-16 | 167 | 167 | 153 | 165 | 34,000 | 165 |
| 2003-10-15 | 160 | 168 | 160 | 168 | 8,000 | 168 |
| 2003-10-14 | 155 | 160 | 146 | 160 | 10,000 | 160 |
| 2003-10-10 | 145 | 150 | 141 | 150 | 16,000 | 150 |
| 2003-10-09 | 149 | 149 | 144 | 144 | 11,000 | 144 |
| 2003-10-08 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2003-10-07 | 145 | 150 | 145 | 150 | 4,000 | 150 |
| 2003-10-06 | 146 | 155 | 146 | 155 | 9,000 | 155 |
| 2003-10-02 | 150 | 150 | 141 | 141 | 14,000 | 141 |
| 2003-10-01 | 155 | 155 | 150 | 150 | 9,000 | 150 |
| 2003-09-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-09-29 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2003-09-26 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-09-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-09-24 | 159 | 160 | 159 | 159 | 3,000 | 159 |
| 2003-09-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-09-19 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2003-09-18 | 165 | 165 | 160 | 160 | 13,000 | 160 |
| 2003-09-17 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-09-16 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-09-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-09-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-09-08 | 158 | 160 | 158 | 160 | 2,000 | 160 |
| 2003-09-05 | 160 | 164 | 159 | 159 | 3,000 | 159 |
| 2003-09-04 | 159 | 160 | 159 | 159 | 3,000 | 159 |
| 2003-09-03 | 163 | 168 | 162 | 162 | 13,000 | 162 |
| 2003-09-02 | 180 | 180 | 170 | 179 | 5,000 | 179 |
| 2003-09-01 | 180 | 180 | 170 | 180 | 8,000 | 180 |
| 2003-08-29 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2003-08-28 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-08-27 | 165 | 165 | 161 | 161 | 4,000 | 161 |
| 2003-08-26 | 170 | 170 | 160 | 160 | 5,000 | 160 |
| 2003-08-25 | 158 | 165 | 158 | 165 | 4,000 | 165 |
| 2003-08-22 | 151 | 158 | 150 | 158 | 18,000 | 158 |
| 2003-08-21 | 155 | 155 | 151 | 151 | 2,000 | 151 |
| 2003-08-20 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-08-19 | 158 | 158 | 150 | 157 | 6,000 | 157 |
| 2003-08-18 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-08-15 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2003-08-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-08-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2003-08-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-08-08 | 150 | 175 | 145 | 175 | 6,000 | 175 |
| 2003-08-07 | 141 | 150 | 141 | 150 | 3,000 | 150 |
| 2003-08-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-08-05 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-08-04 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2003-08-01 | 170 | 170 | 155 | 155 | 3,000 | 155 |
| 2003-07-30 | 175 | 178 | 175 | 175 | 11,000 | 175 |
| 2003-07-29 | 170 | 173 | 167 | 173 | 5,000 | 173 |
| 2003-07-28 | 153 | 167 | 153 | 167 | 11,000 | 167 |
| 2003-07-25 | 150 | 155 | 150 | 153 | 8,000 | 153 |
| 2003-07-24 | 166 | 166 | 150 | 150 | 5,000 | 150 |
| 2003-07-23 | 138 | 151 | 138 | 150 | 17,000 | 150 |
| 2003-07-22 | 155 | 155 | 144 | 144 | 13,000 | 144 |
| 2003-07-18 | 176 | 176 | 170 | 170 | 3,000 | 170 |
| 2003-07-17 | 191 | 191 | 176 | 176 | 16,000 | 176 |
| 2003-07-16 | 186 | 192 | 176 | 182 | 49,000 | 182 |
| 2003-07-15 | 242 | 245 | 185 | 206 | 194,000 | 206 |
| 2003-07-10 | 122 | 127 | 122 | 127 | 34,000 | 127 |
| 2003-07-09 | 100 | 100 | 97 | 97 | 3,000 | 97 |
| 2003-07-08 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2003-07-04 | 95 | 95 | 90 | 90 | 12,000 | 90 |
| 2003-07-03 | 96 | 112 | 96 | 100 | 25,000 | 100 |
| 2003-07-02 | 87 | 102 | 86 | 102 | 27,000 | 102 |
| 2003-07-01 | 83 | 87 | 83 | 87 | 6,000 | 87 |
| 2003-06-30 | 87 | 87 | 80 | 80 | 12,000 | 80 |
| 2003-06-26 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2003-06-24 | 89 | 89 | 85 | 85 | 6,000 | 85 |
| 2003-06-23 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2003-06-20 | 86 | 88 | 86 | 88 | 5,000 | 88 |
| 2003-06-19 | 87 | 87 | 86 | 86 | 5,000 | 86 |
| 2003-06-18 | 88 | 88 | 87 | 87 | 3,000 | 87 |
| 2003-06-17 | 88 | 88 | 85 | 88 | 3,000 | 88 |
| 2003-06-16 | 88 | 89 | 88 | 89 | 6,000 | 89 |
| 2003-06-13 | 79 | 90 | 79 | 89 | 10,000 | 89 |
| 2003-06-12 | 79 | 79 | 76 | 79 | 14,000 | 79 |
| 2003-06-11 | 79 | 79 | 75 | 79 | 13,000 | 79 |
| 2003-06-10 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2003-06-09 | 80 | 85 | 74 | 85 | 17,000 | 85 |
| 2003-06-04 | 79 | 79 | 79 | 79 | 5,000 | 79 |
| 2003-06-03 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2003-06-02 | 80 | 80 | 79 | 80 | 7,000 | 80 |
| 2003-05-30 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2003-05-29 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2003-05-28 | 83 | 83 | 82 | 83 | 4,000 | 83 |
| 2003-05-27 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2003-05-26 | 86 | 86 | 86 | 86 | 6,000 | 86 |
| 2003-05-23 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2003-05-22 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2003-05-21 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2003-05-20 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2003-05-19 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2003-05-16 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2003-05-15 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2003-05-14 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2003-05-13 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-05-12 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2003-05-09 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2003-05-08 | 87 | 106 | 87 | 106 | 5,000 | 106 |
| 2003-05-06 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2003-04-25 | 77 | 87 | 77 | 87 | 3,000 | 87 |
| 2003-04-21 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2003-04-14 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2003-04-11 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2003-04-10 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2003-04-08 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2003-04-02 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2003-03-31 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2003-03-28 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2003-03-27 | 90 | 94 | 90 | 94 | 2,000 | 94 |
| 2003-03-25 | 92 | 92 | 88 | 91 | 3,000 | 91 |
| 2003-03-24 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2003-03-20 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2003-03-19 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2003-03-18 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-03-17 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-03-14 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2003-03-12 | 98 | 105 | 98 | 100 | 11,000 | 100 |
| 2003-03-11 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2003-03-10 | 82 | 97 | 82 | 97 | 2,000 | 97 |
| 2003-03-07 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2003-03-05 | 87 | 104 | 87 | 100 | 6,000 | 100 |
| 2003-03-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-28 | 99 | 100 | 95 | 100 | 5,000 | 100 |
| 2003-02-27 | 106 | 109 | 106 | 109 | 2,000 | 109 |
| 2003-02-26 | 93 | 98 | 93 | 98 | 5,000 | 98 |
| 2003-02-25 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-02-24 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2003-02-21 | 95 | 110 | 95 | 110 | 13,000 | 110 |
| 2003-02-20 | 115 | 115 | 105 | 112 | 7,000 | 112 |
| 2003-02-19 | 104 | 124 | 103 | 124 | 53,000 | 124 |
| 2003-02-18 | 74 | 98 | 74 | 93 | 49,000 | 93 |
| 2003-02-14 | 74 | 74 | 74 | 74 | 5,000 | 74 |
| 2003-02-13 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2003-02-12 | 74 | 75 | 74 | 75 | 7,000 | 75 |
| 2003-02-10 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2003-02-07 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2003-02-06 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2003-02-05 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2003-02-03 | 71 | 72 | 70 | 72 | 3,000 | 72 |
| 2003-01-31 | 78 | 78 | 70 | 70 | 11,000 | 70 |
| 2003-01-30 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2003-01-27 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2003-01-24 | 81 | 83 | 80 | 83 | 4,000 | 83 |
| 2003-01-23 | 80 | 81 | 80 | 81 | 3,000 | 81 |
| 2003-01-22 | 81 | 81 | 80 | 80 | 2,000 | 80 |
| 2003-01-21 | 82 | 82 | 80 | 80 | 4,000 | 80 |
| 2003-01-20 | 85 | 85 | 83 | 83 | 5,000 | 83 |
| 2003-01-17 | 81 | 81 | 81 | 81 | 3,000 | 81 |
| 2003-01-16 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2003-01-15 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2003-01-10 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2003-01-09 | 77 | 85 | 77 | 85 | 9,000 | 85 |
| 2003-01-08 | 80 | 80 | 80 | 80 | 1,000 | 80 |
分割・併合履歴 ： なし
