4766 (株)ピーエイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2006-12-27 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2006-12-26 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2006-12-25 | 150 | 150 | 138 | 138 | 2,000 | 138 |
| 2006-12-22 | 155 | 155 | 135 | 138 | 4,000 | 138 |
| 2006-12-21 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2006-12-20 | 141 | 148 | 140 | 148 | 10,000 | 148 |
| 2006-12-19 | 128 | 140 | 128 | 140 | 23,000 | 140 |
| 2006-12-18 | 128 | 128 | 127 | 127 | 7,000 | 127 |
| 2006-12-15 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2006-12-14 | 122 | 127 | 122 | 127 | 5,000 | 127 |
| 2006-12-13 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2006-12-12 | 121 | 121 | 116 | 116 | 2,000 | 116 |
| 2006-12-11 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2006-12-07 | 118 | 118 | 118 | 118 | 5,000 | 118 |
| 2006-12-05 | 123 | 123 | 119 | 119 | 9,000 | 119 |
| 2006-12-04 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2006-12-01 | 128 | 130 | 128 | 130 | 4,000 | 130 |
| 2006-11-30 | 122 | 138 | 122 | 138 | 5,000 | 138 |
| 2006-11-29 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2006-11-22 | 126 | 126 | 121 | 121 | 2,000 | 121 |
| 2006-11-20 | 121 | 126 | 121 | 126 | 57,000 | 126 |
| 2006-11-17 | 131 | 131 | 130 | 130 | 3,000 | 130 |
| 2006-11-07 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2006-11-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2006-11-01 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2006-10-31 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2006-10-30 | 133 | 138 | 133 | 138 | 2,000 | 138 |
| 2006-10-27 | 140 | 140 | 138 | 138 | 3,000 | 138 |
| 2006-10-26 | 156 | 156 | 145 | 145 | 11,000 | 145 |
| 2006-10-25 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2006-10-23 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2006-10-19 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2006-10-16 | 143 | 153 | 143 | 153 | 6,000 | 153 |
| 2006-10-13 | 143 | 145 | 130 | 130 | 3,000 | 130 |
| 2006-10-11 | 152 | 152 | 134 | 139 | 7,000 | 139 |
| 2006-10-10 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2006-10-06 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2006-10-05 | 147 | 149 | 147 | 149 | 2,000 | 149 |
| 2006-10-03 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-09-29 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2006-09-28 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2006-09-22 | 153 | 153 | 143 | 144 | 7,000 | 144 |
| 2006-09-20 | 158 | 163 | 158 | 158 | 16,000 | 158 |
| 2006-09-19 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2006-09-15 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2006-09-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2006-09-12 | 167 | 167 | 162 | 162 | 15,000 | 162 |
| 2006-09-08 | 169 | 169 | 165 | 166 | 7,000 | 166 |
| 2006-09-07 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2006-09-06 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2006-09-04 | 172 | 172 | 170 | 172 | 10,000 | 172 |
| 2006-08-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2006-08-30 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2006-08-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2006-08-28 | 177 | 177 | 172 | 172 | 6,000 | 172 |
| 2006-08-25 | 190 | 193 | 185 | 187 | 11,000 | 187 |
| 2006-08-24 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2006-08-22 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2006-08-21 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 2006-08-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2006-08-17 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2006-08-16 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2006-08-09 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2006-08-04 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2006-08-02 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2006-08-01 | 185 | 194 | 164 | 169 | 8,000 | 169 |
| 2006-07-28 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2006-07-27 | 153 | 153 | 150 | 150 | 4,000 | 150 |
| 2006-07-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2006-07-14 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2006-07-13 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2006-07-12 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2006-07-11 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2006-07-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2006-07-05 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2006-07-04 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2006-07-03 | 198 | 204 | 198 | 204 | 5,000 | 204 |
| 2006-06-30 | 185 | 195 | 185 | 195 | 17,000 | 195 |
| 2006-06-29 | 189 | 190 | 181 | 189 | 6,000 | 189 |
| 2006-06-28 | 183 | 184 | 180 | 180 | 3,000 | 180 |
| 2006-06-27 | 188 | 188 | 173 | 183 | 7,000 | 183 |
| 2006-06-26 | 193 | 193 | 183 | 183 | 10,000 | 183 |
| 2006-06-23 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2006-06-22 | 194 | 200 | 190 | 200 | 9,000 | 200 |
| 2006-06-21 | 200 | 203 | 200 | 203 | 6,000 | 203 |
| 2006-06-20 | 198 | 215 | 198 | 215 | 10,000 | 215 |
| 2006-06-19 | 220 | 223 | 220 | 223 | 4,000 | 223 |
| 2006-06-16 | 196 | 210 | 180 | 210 | 37,000 | 210 |
| 2006-06-15 | 180 | 197 | 180 | 197 | 7,000 | 197 |
| 2006-06-13 | 165 | 169 | 165 | 165 | 7,000 | 165 |
| 2006-06-12 | 155 | 165 | 155 | 165 | 7,000 | 165 |
| 2006-06-09 | 151 | 165 | 151 | 165 | 5,000 | 165 |
| 2006-06-08 | 150 | 151 | 135 | 151 | 11,000 | 151 |
| 2006-06-05 | 153 | 167 | 153 | 165 | 7,000 | 165 |
| 2006-06-02 | 180 | 180 | 168 | 168 | 4,000 | 168 |
| 2006-06-01 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2006-05-31 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2006-05-30 | 180 | 180 | 180 | 180 | 15,000 | 180 |
| 2006-05-29 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2006-05-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2006-05-24 | 177 | 182 | 177 | 182 | 2,000 | 182 |
| 2006-05-18 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2006-05-16 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2006-05-15 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2006-05-12 | 209 | 209 | 194 | 199 | 4,000 | 199 |
| 2006-05-10 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2006-05-08 | 215 | 219 | 212 | 212 | 8,000 | 212 |
| 2006-05-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2006-04-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2006-04-25 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2006-04-24 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2006-04-21 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2006-04-17 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2006-04-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2006-04-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-04-07 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2006-04-05 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2006-04-04 | 252 | 252 | 237 | 242 | 11,000 | 242 |
| 2006-04-03 | 237 | 242 | 237 | 242 | 2,000 | 242 |
| 2006-03-31 | 225 | 235 | 225 | 235 | 6,000 | 235 |
| 2006-03-30 | 234 | 235 | 234 | 235 | 9,000 | 235 |
| 2006-03-29 | 212 | 234 | 212 | 230 | 10,000 | 230 |
| 2006-03-27 | 204 | 205 | 202 | 202 | 4,000 | 202 |
| 2006-03-24 | 207 | 207 | 205 | 205 | 6,000 | 205 |
| 2006-03-23 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2006-03-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2006-03-14 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2006-03-10 | 209 | 212 | 209 | 212 | 2,000 | 212 |
| 2006-03-08 | 204 | 205 | 199 | 202 | 5,000 | 202 |
| 2006-03-07 | 234 | 234 | 224 | 224 | 3,000 | 224 |
| 2006-03-01 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2006-02-28 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2006-02-27 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2006-02-24 | 209 | 215 | 209 | 215 | 3,000 | 215 |
| 2006-02-23 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2006-02-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2006-02-21 | 180 | 200 | 180 | 200 | 4,000 | 200 |
| 2006-02-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2006-02-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2006-02-15 | 210 | 220 | 210 | 220 | 10,000 | 220 |
| 2006-02-14 | 230 | 233 | 230 | 232 | 7,000 | 232 |
| 2006-02-13 | 235 | 238 | 230 | 230 | 11,000 | 230 |
| 2006-02-10 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2006-02-07 | 243 | 243 | 238 | 238 | 2,000 | 238 |
| 2006-02-06 | 237 | 245 | 237 | 238 | 9,000 | 238 |
| 2006-02-03 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2006-02-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2006-02-01 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2006-01-30 | 246 | 246 | 233 | 233 | 4,000 | 233 |
| 2006-01-27 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2006-01-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-01-25 | 240 | 240 | 226 | 227 | 7,000 | 227 |
| 2006-01-24 | 221 | 226 | 221 | 222 | 8,000 | 222 |
| 2006-01-23 | 231 | 231 | 221 | 226 | 5,000 | 226 |
| 2006-01-20 | 245 | 253 | 240 | 240 | 21,000 | 240 |
| 2006-01-19 | 219 | 230 | 209 | 230 | 18,000 | 230 |
| 2006-01-18 | 246 | 246 | 220 | 225 | 37,000 | 225 |
| 2006-01-17 | 260 | 262 | 245 | 245 | 43,000 | 245 |
| 2006-01-16 | 270 | 275 | 265 | 268 | 20,000 | 268 |
| 2006-01-13 | 264 | 275 | 258 | 275 | 29,000 | 275 |
| 2006-01-12 | 256 | 264 | 252 | 264 | 25,000 | 264 |
| 2006-01-11 | 254 | 254 | 253 | 253 | 9,000 | 253 |
| 2006-01-10 | 255 | 260 | 252 | 254 | 20,000 | 254 |
| 2006-01-06 | 255 | 258 | 250 | 255 | 30,000 | 255 |
| 2006-01-05 | 264 | 264 | 250 | 250 | 33,000 | 250 |
| 2006-01-04 | 264 | 268 | 263 | 263 | 7,000 | 263 |
分割・併合履歴 ： なし
