4766 (株)ピーエイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 114 | 119 | 114 | 119 | 2,000 | 119 |
| 2007-12-27 | 117 | 117 | 113 | 113 | 3,000 | 113 |
| 2007-12-25 | 113 | 114 | 113 | 114 | 3,000 | 114 |
| 2007-12-21 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2007-12-20 | 115 | 115 | 112 | 112 | 2,000 | 112 |
| 2007-12-18 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2007-12-13 | 128 | 128 | 122 | 128 | 6,000 | 128 |
| 2007-12-12 | 126 | 126 | 122 | 122 | 3,000 | 122 |
| 2007-12-11 | 119 | 130 | 116 | 121 | 25,000 | 121 |
| 2007-12-10 | 117 | 117 | 113 | 114 | 13,000 | 114 |
| 2007-12-07 | 120 | 120 | 118 | 118 | 3,000 | 118 |
| 2007-12-06 | 119 | 119 | 118 | 118 | 3,000 | 118 |
| 2007-12-04 | 121 | 121 | 119 | 119 | 3,000 | 119 |
| 2007-12-03 | 120 | 124 | 119 | 120 | 13,000 | 120 |
| 2007-11-30 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2007-11-29 | 125 | 126 | 120 | 126 | 4,000 | 126 |
| 2007-11-28 | 125 | 125 | 121 | 121 | 2,000 | 121 |
| 2007-11-27 | 124 | 124 | 117 | 121 | 7,000 | 121 |
| 2007-11-26 | 127 | 129 | 123 | 129 | 5,000 | 129 |
| 2007-11-22 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2007-11-21 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2007-11-20 | 117 | 130 | 114 | 130 | 9,000 | 130 |
| 2007-11-19 | 128 | 128 | 125 | 125 | 9,000 | 125 |
| 2007-11-16 | 125 | 128 | 119 | 119 | 23,000 | 119 |
| 2007-11-15 | 128 | 130 | 128 | 130 | 3,000 | 130 |
| 2007-11-14 | 125 | 128 | 125 | 128 | 7,000 | 128 |
| 2007-11-13 | 111 | 122 | 111 | 122 | 9,000 | 122 |
| 2007-11-12 | 129 | 129 | 113 | 120 | 11,000 | 120 |
| 2007-11-09 | 131 | 135 | 130 | 130 | 3,000 | 130 |
| 2007-11-08 | 131 | 133 | 128 | 128 | 14,000 | 128 |
| 2007-11-07 | 140 | 140 | 136 | 136 | 6,000 | 136 |
| 2007-11-06 | 141 | 141 | 137 | 137 | 5,000 | 137 |
| 2007-11-05 | 141 | 144 | 140 | 144 | 11,000 | 144 |
| 2007-11-02 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2007-11-01 | 144 | 144 | 137 | 140 | 13,000 | 140 |
| 2007-10-31 | 140 | 155 | 140 | 150 | 42,000 | 150 |
| 2007-10-30 | 144 | 144 | 139 | 139 | 5,000 | 139 |
| 2007-10-29 | 143 | 144 | 140 | 141 | 7,000 | 141 |
| 2007-10-26 | 140 | 140 | 139 | 139 | 4,000 | 139 |
| 2007-10-25 | 139 | 140 | 139 | 139 | 7,000 | 139 |
| 2007-10-24 | 137 | 141 | 137 | 141 | 4,000 | 141 |
| 2007-10-23 | 148 | 148 | 141 | 141 | 11,000 | 141 |
| 2007-10-22 | 130 | 148 | 130 | 148 | 17,000 | 148 |
| 2007-10-19 | 145 | 145 | 142 | 142 | 7,000 | 142 |
| 2007-10-18 | 141 | 141 | 137 | 138 | 5,000 | 138 |
| 2007-10-17 | 141 | 141 | 139 | 139 | 8,000 | 139 |
| 2007-10-16 | 145 | 145 | 139 | 139 | 10,000 | 139 |
| 2007-10-15 | 151 | 151 | 145 | 145 | 10,000 | 145 |
| 2007-10-12 | 150 | 151 | 145 | 151 | 23,000 | 151 |
| 2007-10-11 | 150 | 150 | 146 | 150 | 19,000 | 150 |
| 2007-10-10 | 155 | 159 | 148 | 151 | 40,000 | 151 |
| 2007-10-09 | 159 | 159 | 150 | 151 | 9,000 | 151 |
| 2007-10-05 | 142 | 154 | 142 | 154 | 11,000 | 154 |
| 2007-10-04 | 145 | 151 | 143 | 146 | 24,000 | 146 |
| 2007-10-03 | 145 | 146 | 139 | 145 | 15,000 | 145 |
| 2007-10-02 | 136 | 145 | 136 | 144 | 11,000 | 144 |
| 2007-10-01 | 140 | 140 | 136 | 136 | 7,000 | 136 |
| 2007-09-28 | 149 | 154 | 141 | 143 | 21,000 | 143 |
| 2007-09-27 | 137 | 142 | 137 | 142 | 20,000 | 142 |
| 2007-09-26 | 127 | 132 | 127 | 132 | 12,000 | 132 |
| 2007-09-25 | 133 | 136 | 128 | 128 | 7,000 | 128 |
| 2007-09-21 | 129 | 131 | 126 | 128 | 26,000 | 128 |
| 2007-09-20 | 137 | 137 | 131 | 134 | 16,000 | 134 |
| 2007-09-19 | 136 | 141 | 134 | 136 | 26,000 | 136 |
| 2007-09-18 | 151 | 151 | 139 | 141 | 21,000 | 141 |
| 2007-09-14 | 146 | 147 | 135 | 136 | 34,000 | 136 |
| 2007-09-13 | 155 | 158 | 145 | 147 | 57,000 | 147 |
| 2007-09-12 | 161 | 168 | 160 | 160 | 24,000 | 160 |
| 2007-09-11 | 163 | 166 | 163 | 165 | 8,000 | 165 |
| 2007-09-10 | 172 | 172 | 157 | 168 | 48,000 | 168 |
| 2007-09-07 | 170 | 176 | 170 | 171 | 20,000 | 171 |
| 2007-09-06 | 173 | 175 | 171 | 171 | 27,000 | 171 |
| 2007-09-05 | 172 | 180 | 172 | 173 | 52,000 | 173 |
| 2007-09-04 | 171 | 182 | 171 | 173 | 36,000 | 173 |
| 2007-09-03 | 173 | 173 | 171 | 171 | 17,000 | 171 |
| 2007-08-31 | 176 | 176 | 170 | 173 | 27,000 | 173 |
| 2007-08-30 | 180 | 182 | 172 | 172 | 46,000 | 172 |
| 2007-08-29 | 175 | 176 | 172 | 176 | 59,000 | 176 |
| 2007-08-28 | 189 | 189 | 177 | 180 | 190,000 | 180 |
| 2007-08-27 | 178 | 215 | 176 | 199 | 791,000 | 199 |
| 2007-08-24 | 174 | 176 | 171 | 171 | 25,000 | 171 |
| 2007-08-23 | 175 | 175 | 167 | 170 | 52,000 | 170 |
| 2007-08-22 | 175 | 175 | 172 | 173 | 6,000 | 173 |
| 2007-08-21 | 172 | 176 | 170 | 171 | 17,000 | 171 |
| 2007-08-20 | 172 | 185 | 172 | 174 | 52,000 | 174 |
| 2007-08-17 | 175 | 175 | 167 | 168 | 72,000 | 168 |
| 2007-08-16 | 168 | 190 | 168 | 173 | 189,000 | 173 |
| 2007-08-15 | 173 | 173 | 169 | 170 | 27,000 | 170 |
| 2007-08-14 | 170 | 176 | 170 | 176 | 4,000 | 176 |
| 2007-08-13 | 171 | 182 | 168 | 172 | 41,000 | 172 |
| 2007-08-10 | 172 | 189 | 168 | 172 | 69,000 | 172 |
| 2007-08-09 | 174 | 183 | 168 | 176 | 85,000 | 176 |
| 2007-08-08 | 190 | 193 | 170 | 184 | 131,000 | 184 |
| 2007-08-07 | 229 | 234 | 187 | 194 | 884,000 | 194 |
| 2007-08-06 | 164 | 214 | 163 | 214 | 1,237,000 | 214 |
| 2007-08-03 | 168 | 169 | 164 | 164 | 20,000 | 164 |
| 2007-08-02 | 165 | 170 | 161 | 165 | 33,000 | 165 |
| 2007-08-01 | 168 | 169 | 166 | 166 | 14,000 | 166 |
| 2007-07-31 | 173 | 178 | 170 | 170 | 20,000 | 170 |
| 2007-07-30 | 172 | 177 | 167 | 171 | 38,000 | 171 |
| 2007-07-27 | 163 | 193 | 163 | 171 | 130,000 | 171 |
| 2007-07-26 | 172 | 173 | 170 | 171 | 48,000 | 171 |
| 2007-07-25 | 186 | 187 | 175 | 176 | 50,000 | 176 |
| 2007-07-24 | 183 | 199 | 179 | 184 | 92,000 | 184 |
| 2007-07-23 | 209 | 209 | 182 | 182 | 102,000 | 182 |
| 2007-07-20 | 200 | 240 | 183 | 194 | 602,000 | 194 |
| 2007-07-19 | 166 | 215 | 160 | 215 | 900,000 | 215 |
| 2007-07-18 | 168 | 168 | 164 | 165 | 35,000 | 165 |
| 2007-07-17 | 179 | 181 | 170 | 176 | 62,000 | 176 |
| 2007-07-13 | 190 | 190 | 176 | 183 | 54,000 | 183 |
| 2007-07-12 | 209 | 209 | 186 | 190 | 43,000 | 190 |
| 2007-07-11 | 200 | 204 | 183 | 196 | 87,000 | 196 |
| 2007-07-10 | 211 | 214 | 203 | 206 | 63,000 | 206 |
| 2007-07-09 | 210 | 213 | 205 | 211 | 45,000 | 211 |
| 2007-07-06 | 220 | 220 | 207 | 214 | 50,000 | 214 |
| 2007-07-05 | 211 | 223 | 203 | 222 | 117,000 | 222 |
| 2007-07-04 | 216 | 220 | 202 | 212 | 94,000 | 212 |
| 2007-07-03 | 227 | 230 | 212 | 216 | 91,000 | 216 |
| 2007-07-02 | 223 | 240 | 218 | 226 | 191,000 | 226 |
| 2007-06-29 | 221 | 226 | 208 | 218 | 115,000 | 218 |
| 2007-06-28 | 231 | 247 | 218 | 224 | 140,000 | 224 |
| 2007-06-27 | 237 | 257 | 222 | 226 | 259,000 | 226 |
| 2007-06-26 | 280 | 295 | 257 | 257 | 657,000 | 257 |
| 2007-06-25 | 263 | 298 | 258 | 260 | 875,000 | 260 |
| 2007-06-22 | 239 | 288 | 236 | 253 | 2,127,000 | 253 |
| 2007-06-21 | 196 | 245 | 182 | 241 | 2,331,000 | 241 |
| 2007-06-20 | 172 | 222 | 165 | 195 | 2,033,000 | 195 |
| 2007-06-19 | 181 | 185 | 164 | 173 | 757,000 | 173 |
| 2007-06-18 | 156 | 201 | 155 | 201 | 942,000 | 201 |
| 2007-06-15 | 158 | 160 | 150 | 151 | 122,000 | 151 |
| 2007-06-14 | 157 | 167 | 150 | 159 | 140,000 | 159 |
| 2007-06-13 | 156 | 177 | 156 | 167 | 178,000 | 167 |
| 2007-06-12 | 164 | 166 | 158 | 164 | 185,000 | 164 |
| 2007-06-11 | 180 | 190 | 165 | 169 | 521,000 | 169 |
| 2007-06-08 | 245 | 274 | 213 | 220 | 1,084,000 | 220 |
| 2007-06-07 | 200 | 205 | 180 | 205 | 718,000 | 205 |
| 2007-06-06 | 113 | 155 | 113 | 155 | 722,000 | 155 |
| 2007-06-05 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2007-06-04 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2007-06-01 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2007-05-30 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2007-05-29 | 105 | 107 | 105 | 107 | 6,000 | 107 |
| 2007-05-28 | 103 | 107 | 103 | 107 | 10,000 | 107 |
| 2007-05-25 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2007-05-24 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2007-05-23 | 106 | 106 | 103 | 103 | 3,000 | 103 |
| 2007-05-22 | 103 | 104 | 102 | 102 | 6,000 | 102 |
| 2007-05-18 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2007-05-17 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2007-05-16 | 105 | 110 | 105 | 110 | 2,000 | 110 |
| 2007-05-15 | 102 | 103 | 102 | 102 | 4,000 | 102 |
| 2007-05-14 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2007-05-10 | 116 | 116 | 114 | 114 | 3,000 | 114 |
| 2007-05-08 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2007-05-07 | 113 | 117 | 113 | 116 | 12,000 | 116 |
| 2007-05-02 | 111 | 111 | 110 | 110 | 4,000 | 110 |
| 2007-04-27 | 110 | 111 | 110 | 111 | 9,000 | 111 |
| 2007-04-26 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2007-04-24 | 115 | 119 | 115 | 119 | 2,000 | 119 |
| 2007-04-23 | 115 | 115 | 115 | 115 | 6,000 | 115 |
| 2007-04-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2007-04-19 | 116 | 116 | 115 | 115 | 6,000 | 115 |
| 2007-04-18 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2007-04-17 | 120 | 126 | 117 | 120 | 15,000 | 120 |
| 2007-04-16 | 123 | 123 | 113 | 115 | 7,000 | 115 |
| 2007-04-12 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2007-04-11 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2007-04-10 | 127 | 127 | 124 | 124 | 13,000 | 124 |
| 2007-04-09 | 131 | 131 | 129 | 129 | 2,000 | 129 |
| 2007-04-06 | 134 | 135 | 126 | 127 | 35,000 | 127 |
| 2007-04-05 | 134 | 153 | 133 | 139 | 94,000 | 139 |
| 2007-04-04 | 124 | 124 | 124 | 124 | 6,000 | 124 |
| 2007-04-03 | 127 | 127 | 124 | 124 | 3,000 | 124 |
| 2007-03-30 | 134 | 134 | 132 | 132 | 2,000 | 132 |
| 2007-03-29 | 125 | 125 | 124 | 124 | 3,000 | 124 |
| 2007-03-28 | 136 | 136 | 128 | 129 | 5,000 | 129 |
| 2007-03-23 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-03-22 | 134 | 136 | 134 | 136 | 3,000 | 136 |
| 2007-03-20 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2007-03-19 | 142 | 142 | 137 | 139 | 6,000 | 139 |
| 2007-03-16 | 137 | 140 | 133 | 133 | 8,000 | 133 |
| 2007-03-15 | 132 | 137 | 132 | 137 | 3,000 | 137 |
| 2007-03-14 | 132 | 132 | 127 | 127 | 8,000 | 127 |
| 2007-03-13 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2007-03-12 | 144 | 144 | 139 | 139 | 2,000 | 139 |
| 2007-03-09 | 144 | 155 | 144 | 144 | 15,000 | 144 |
| 2007-03-08 | 140 | 145 | 140 | 144 | 10,000 | 144 |
| 2007-03-07 | 135 | 144 | 135 | 142 | 12,000 | 142 |
| 2007-03-06 | 136 | 140 | 135 | 137 | 22,000 | 137 |
| 2007-03-05 | 146 | 150 | 136 | 136 | 24,000 | 136 |
| 2007-03-02 | 165 | 165 | 143 | 161 | 25,000 | 161 |
| 2007-03-01 | 180 | 181 | 165 | 165 | 17,000 | 165 |
| 2007-02-28 | 176 | 185 | 149 | 160 | 109,000 | 160 |
| 2007-02-27 | 131 | 176 | 131 | 176 | 138,000 | 176 |
| 2007-02-26 | 128 | 128 | 123 | 126 | 7,000 | 126 |
| 2007-02-23 | 120 | 124 | 117 | 123 | 7,000 | 123 |
| 2007-02-22 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2007-02-21 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2007-02-19 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2007-02-16 | 124 | 124 | 119 | 119 | 3,000 | 119 |
| 2007-02-15 | 119 | 122 | 119 | 122 | 3,000 | 122 |
| 2007-02-14 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2007-02-13 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2007-02-09 | 123 | 127 | 121 | 121 | 8,000 | 121 |
| 2007-02-08 | 130 | 130 | 122 | 122 | 4,000 | 122 |
| 2007-02-07 | 128 | 130 | 128 | 130 | 4,000 | 130 |
| 2007-02-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2007-02-05 | 128 | 128 | 120 | 122 | 16,000 | 122 |
| 2007-02-01 | 137 | 137 | 128 | 133 | 4,000 | 133 |
| 2007-01-30 | 145 | 157 | 145 | 152 | 16,000 | 152 |
| 2007-01-29 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-01-26 | 140 | 140 | 133 | 133 | 3,000 | 133 |
| 2007-01-22 | 135 | 142 | 135 | 140 | 17,000 | 140 |
| 2007-01-19 | 137 | 142 | 127 | 142 | 6,000 | 142 |
| 2007-01-17 | 123 | 123 | 122 | 122 | 2,000 | 122 |
| 2007-01-11 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2007-01-10 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2007-01-09 | 124 | 124 | 124 | 124 | 2,000 | 124 |
分割・併合履歴 ： なし
