4766 (株)ピーエイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2005-12-29 | 268 | 268 | 256 | 261 | 17,000 | 261 |
| 2005-12-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-12-27 | 250 | 250 | 240 | 240 | 19,000 | 240 |
| 2005-12-26 | 255 | 255 | 245 | 245 | 14,000 | 245 |
| 2005-12-22 | 246 | 251 | 246 | 250 | 20,000 | 250 |
| 2005-12-21 | 256 | 259 | 255 | 255 | 11,000 | 255 |
| 2005-12-20 | 259 | 262 | 257 | 257 | 15,000 | 257 |
| 2005-12-19 | 260 | 260 | 258 | 260 | 6,000 | 260 |
| 2005-12-16 | 260 | 265 | 258 | 258 | 20,000 | 258 |
| 2005-12-15 | 266 | 269 | 255 | 255 | 27,000 | 255 |
| 2005-12-14 | 265 | 266 | 265 | 265 | 7,000 | 265 |
| 2005-12-13 | 265 | 270 | 265 | 270 | 12,000 | 270 |
| 2005-12-12 | 276 | 276 | 270 | 275 | 6,000 | 275 |
| 2005-12-09 | 292 | 292 | 275 | 275 | 6,000 | 275 |
| 2005-12-06 | 285 | 295 | 285 | 295 | 13,000 | 295 |
| 2005-12-05 | 282 | 282 | 270 | 270 | 9,000 | 270 |
| 2005-12-02 | 294 | 294 | 273 | 280 | 8,000 | 280 |
| 2005-12-01 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2005-11-30 | 281 | 299 | 275 | 299 | 19,000 | 299 |
| 2005-11-29 | 279 | 281 | 270 | 281 | 8,000 | 281 |
| 2005-11-28 | 289 | 297 | 281 | 281 | 26,000 | 281 |
| 2005-11-25 | 314 | 318 | 279 | 284 | 70,000 | 284 |
| 2005-11-24 | 265 | 330 | 263 | 309 | 207,000 | 309 |
| 2005-11-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-11-18 | 270 | 270 | 251 | 251 | 10,000 | 251 |
| 2005-11-17 | 254 | 258 | 251 | 258 | 6,000 | 258 |
| 2005-11-16 | 263 | 264 | 253 | 253 | 7,000 | 253 |
| 2005-11-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2005-11-14 | 268 | 268 | 253 | 268 | 10,000 | 268 |
| 2005-11-10 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-11-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-11-04 | 282 | 287 | 282 | 285 | 6,000 | 285 |
| 2005-11-02 | 282 | 290 | 282 | 290 | 2,000 | 290 |
| 2005-11-01 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 2005-10-31 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2005-10-28 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2005-10-27 | 294 | 309 | 294 | 309 | 6,000 | 309 |
| 2005-10-25 | 290 | 305 | 289 | 289 | 20,000 | 289 |
| 2005-10-20 | 282 | 290 | 282 | 282 | 8,000 | 282 |
| 2005-10-19 | 297 | 297 | 282 | 287 | 12,000 | 287 |
| 2005-10-18 | 300 | 300 | 292 | 292 | 11,000 | 292 |
| 2005-10-17 | 305 | 305 | 295 | 297 | 16,000 | 297 |
| 2005-10-14 | 295 | 305 | 293 | 305 | 22,000 | 305 |
| 2005-10-13 | 298 | 298 | 294 | 294 | 16,000 | 294 |
| 2005-10-12 | 281 | 297 | 281 | 297 | 8,000 | 297 |
| 2005-10-11 | 281 | 286 | 281 | 286 | 6,000 | 286 |
| 2005-10-07 | 296 | 296 | 286 | 286 | 5,000 | 286 |
| 2005-10-06 | 280 | 280 | 276 | 276 | 11,000 | 276 |
| 2005-10-05 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2005-10-04 | 290 | 295 | 285 | 295 | 6,000 | 295 |
| 2005-10-03 | 295 | 300 | 295 | 300 | 21,000 | 300 |
| 2005-09-30 | 295 | 304 | 295 | 295 | 27,000 | 295 |
| 2005-09-28 | 275 | 300 | 275 | 295 | 39,000 | 295 |
| 2005-09-27 | 295 | 295 | 280 | 280 | 13,000 | 280 |
| 2005-09-26 | 295 | 295 | 290 | 295 | 6,000 | 295 |
| 2005-09-22 | 283 | 305 | 283 | 301 | 41,000 | 301 |
| 2005-09-21 | 308 | 308 | 290 | 298 | 29,000 | 298 |
| 2005-09-20 | 288 | 300 | 285 | 300 | 44,000 | 300 |
| 2005-09-16 | 269 | 285 | 269 | 285 | 39,000 | 285 |
| 2005-09-15 | 269 | 269 | 269 | 269 | 9,000 | 269 |
| 2005-09-13 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-09-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-09-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2005-09-07 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2005-09-06 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2005-09-05 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2005-09-02 | 263 | 265 | 260 | 265 | 11,000 | 265 |
| 2005-09-01 | 260 | 263 | 260 | 263 | 11,000 | 263 |
| 2005-08-31 | 280 | 280 | 265 | 265 | 5,000 | 265 |
| 2005-08-30 | 281 | 285 | 280 | 285 | 15,000 | 285 |
| 2005-08-26 | 297 | 297 | 295 | 295 | 21,000 | 295 |
| 2005-08-25 | 275 | 300 | 270 | 300 | 63,000 | 300 |
| 2005-08-23 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2005-08-22 | 262 | 280 | 262 | 280 | 33,000 | 280 |
| 2005-08-18 | 260 | 262 | 260 | 262 | 8,000 | 262 |
| 2005-08-17 | 249 | 259 | 249 | 259 | 7,000 | 259 |
| 2005-08-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2005-08-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-08-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-08-09 | 240 | 250 | 240 | 250 | 7,000 | 250 |
| 2005-08-08 | 251 | 251 | 245 | 245 | 4,000 | 245 |
| 2005-08-05 | 256 | 256 | 250 | 250 | 9,000 | 250 |
| 2005-08-04 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2005-08-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-08-02 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2005-08-01 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 2005-07-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-07-28 | 263 | 269 | 263 | 269 | 5,000 | 269 |
| 2005-07-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-07-26 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2005-07-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2005-07-21 | 264 | 270 | 261 | 270 | 4,000 | 270 |
| 2005-07-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-07-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-07-14 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2005-07-13 | 263 | 273 | 263 | 267 | 22,000 | 267 |
| 2005-07-12 | 255 | 259 | 255 | 259 | 6,000 | 259 |
| 2005-07-11 | 247 | 250 | 247 | 250 | 4,000 | 250 |
| 2005-07-07 | 255 | 255 | 245 | 247 | 11,000 | 247 |
| 2005-07-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-07-04 | 245 | 255 | 245 | 255 | 6,000 | 255 |
| 2005-07-01 | 247 | 249 | 247 | 249 | 4,000 | 249 |
| 2005-06-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-06-29 | 260 | 264 | 252 | 252 | 24,000 | 252 |
| 2005-06-28 | 245 | 265 | 245 | 265 | 12,000 | 265 |
| 2005-06-27 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2005-06-23 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2005-06-22 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2005-06-21 | 230 | 239 | 230 | 239 | 3,000 | 239 |
| 2005-06-20 | 223 | 230 | 223 | 230 | 2,000 | 230 |
| 2005-06-17 | 238 | 238 | 233 | 238 | 10,000 | 238 |
| 2005-06-16 | 244 | 244 | 238 | 238 | 5,000 | 238 |
| 2005-06-15 | 241 | 243 | 241 | 243 | 10,000 | 243 |
| 2005-06-14 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2005-06-13 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2005-06-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-06-08 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2005-06-07 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2005-06-06 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2005-06-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2005-06-01 | 249 | 249 | 244 | 249 | 5,000 | 249 |
| 2005-05-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2005-05-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-05-26 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2005-05-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-05-23 | 251 | 266 | 250 | 250 | 6,000 | 250 |
| 2005-05-20 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-05-19 | 253 | 257 | 250 | 250 | 11,000 | 250 |
| 2005-05-18 | 252 | 253 | 250 | 253 | 7,000 | 253 |
| 2005-05-17 | 263 | 263 | 251 | 255 | 18,000 | 255 |
| 2005-05-16 | 264 | 266 | 263 | 263 | 5,000 | 263 |
| 2005-05-13 | 266 | 266 | 263 | 263 | 4,000 | 263 |
| 2005-05-12 | 261 | 263 | 261 | 262 | 11,000 | 262 |
| 2005-05-11 | 267 | 267 | 265 | 265 | 4,000 | 265 |
| 2005-05-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2005-05-09 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2005-05-06 | 264 | 266 | 262 | 266 | 7,000 | 266 |
| 2005-05-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-04-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-04-27 | 270 | 271 | 270 | 271 | 6,000 | 271 |
| 2005-04-26 | 280 | 280 | 271 | 273 | 10,000 | 273 |
| 2005-04-25 | 274 | 280 | 274 | 275 | 13,000 | 275 |
| 2005-04-22 | 275 | 275 | 266 | 274 | 9,000 | 274 |
| 2005-04-21 | 268 | 270 | 260 | 270 | 9,000 | 270 |
| 2005-04-20 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2005-04-19 | 270 | 271 | 267 | 271 | 10,000 | 271 |
| 2005-04-18 | 261 | 265 | 258 | 265 | 10,000 | 265 |
| 2005-04-15 | 264 | 281 | 264 | 281 | 14,000 | 281 |
| 2005-04-14 | 267 | 267 | 261 | 261 | 4,000 | 261 |
| 2005-04-13 | 287 | 287 | 266 | 266 | 12,000 | 266 |
| 2005-04-12 | 267 | 295 | 266 | 295 | 20,000 | 295 |
| 2005-04-11 | 278 | 278 | 269 | 269 | 22,000 | 269 |
| 2005-04-08 | 282 | 284 | 275 | 275 | 24,000 | 275 |
| 2005-04-07 | 300 | 300 | 284 | 292 | 58,000 | 292 |
| 2005-04-06 | 271 | 325 | 264 | 315 | 152,000 | 315 |
| 2005-04-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-04-04 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-03-31 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2005-03-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-03-28 | 250 | 255 | 246 | 246 | 6,000 | 246 |
| 2005-03-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-03-24 | 254 | 254 | 250 | 250 | 3,000 | 250 |
| 2005-03-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-03-22 | 235 | 256 | 235 | 256 | 18,000 | 256 |
| 2005-03-18 | 249 | 249 | 233 | 233 | 9,000 | 233 |
| 2005-03-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-03-16 | 270 | 270 | 255 | 255 | 9,000 | 255 |
| 2005-03-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-03-14 | 256 | 259 | 254 | 259 | 3,000 | 259 |
| 2005-03-09 | 257 | 257 | 251 | 251 | 14,000 | 251 |
| 2005-03-08 | 266 | 266 | 253 | 253 | 8,000 | 253 |
| 2005-03-07 | 275 | 275 | 266 | 266 | 32,000 | 266 |
| 2005-03-04 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2005-03-02 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2005-03-01 | 254 | 254 | 250 | 250 | 5,000 | 250 |
| 2005-02-28 | 270 | 270 | 250 | 250 | 32,000 | 250 |
| 2005-02-25 | 240 | 260 | 240 | 260 | 8,000 | 260 |
| 2005-02-24 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2005-02-23 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2005-02-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-02-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-02-15 | 255 | 255 | 252 | 252 | 6,000 | 252 |
| 2005-02-10 | 259 | 265 | 254 | 254 | 7,000 | 254 |
| 2005-02-09 | 265 | 265 | 250 | 250 | 5,000 | 250 |
| 2005-02-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2005-02-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2005-02-04 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 2005-02-03 | 280 | 280 | 260 | 260 | 16,000 | 260 |
| 2005-02-02 | 297 | 297 | 270 | 271 | 53,000 | 271 |
| 2005-02-01 | 244 | 267 | 244 | 267 | 60,000 | 267 |
| 2005-01-31 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2005-01-28 | 248 | 254 | 248 | 249 | 9,000 | 249 |
| 2005-01-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-01-26 | 272 | 272 | 249 | 249 | 13,000 | 249 |
| 2005-01-25 | 265 | 276 | 265 | 270 | 18,000 | 270 |
| 2005-01-24 | 276 | 279 | 265 | 270 | 81,000 | 270 |
| 2005-01-21 | 237 | 256 | 236 | 256 | 57,000 | 256 |
| 2005-01-20 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2005-01-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2005-01-18 | 235 | 235 | 228 | 228 | 5,000 | 228 |
| 2005-01-17 | 235 | 236 | 225 | 225 | 12,000 | 225 |
| 2005-01-14 | 223 | 226 | 223 | 226 | 2,000 | 226 |
| 2005-01-13 | 237 | 237 | 222 | 222 | 9,000 | 222 |
| 2005-01-12 | 238 | 238 | 230 | 231 | 13,000 | 231 |
| 2005-01-11 | 236 | 238 | 232 | 238 | 13,000 | 238 |
| 2005-01-07 | 248 | 248 | 230 | 231 | 13,000 | 231 |
| 2005-01-06 | 241 | 249 | 241 | 248 | 5,000 | 248 |
| 2005-01-05 | 225 | 237 | 225 | 237 | 7,000 | 237 |
| 2005-01-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
分割・併合履歴 ： なし
