4766 (株)ピーエイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60 | 66 | 59 | 63 | 51,000 | 63 |
| 2009-12-29 | 59 | 62 | 59 | 62 | 5,000 | 62 |
| 2009-12-28 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2009-12-25 | 59 | 60 | 57 | 60 | 17,000 | 60 |
| 2009-12-24 | 62 | 63 | 60 | 60 | 11,000 | 60 |
| 2009-12-22 | 67 | 67 | 60 | 63 | 22,000 | 63 |
| 2009-12-21 | 67 | 68 | 65 | 65 | 10,000 | 65 |
| 2009-12-18 | 66 | 69 | 65 | 65 | 16,000 | 65 |
| 2009-12-17 | 65 | 68 | 64 | 67 | 34,000 | 67 |
| 2009-12-16 | 67 | 69 | 65 | 66 | 11,000 | 66 |
| 2009-12-15 | 63 | 71 | 63 | 66 | 69,000 | 66 |
| 2009-12-14 | 67 | 71 | 63 | 63 | 60,000 | 63 |
| 2009-12-11 | 72 | 82 | 65 | 65 | 392,000 | 65 |
| 2009-12-10 | 56 | 80 | 56 | 70 | 671,000 | 70 |
| 2009-12-09 | 51 | 53 | 51 | 53 | 32,000 | 53 |
| 2009-12-08 | 58 | 58 | 56 | 56 | 9,000 | 56 |
| 2009-12-07 | 56 | 59 | 56 | 56 | 27,000 | 56 |
| 2009-12-04 | 53 | 54 | 53 | 54 | 11,000 | 54 |
| 2009-12-03 | 53 | 53 | 53 | 53 | 2,000 | 53 |
| 2009-12-02 | 51 | 51 | 50 | 51 | 4,000 | 51 |
| 2009-12-01 | 50 | 52 | 50 | 52 | 14,000 | 52 |
| 2009-11-30 | 50 | 52 | 46 | 48 | 26,000 | 48 |
| 2009-11-27 | 53 | 53 | 50 | 50 | 6,000 | 50 |
| 2009-11-24 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2009-11-20 | 48 | 55 | 48 | 55 | 27,000 | 55 |
| 2009-11-19 | 52 | 53 | 50 | 53 | 10,000 | 53 |
| 2009-11-17 | 60 | 60 | 52 | 57 | 24,000 | 57 |
| 2009-11-16 | 60 | 64 | 60 | 64 | 5,000 | 64 |
| 2009-11-13 | 65 | 65 | 62 | 62 | 21,000 | 62 |
| 2009-11-12 | 65 | 66 | 65 | 65 | 8,000 | 65 |
| 2009-11-11 | 68 | 68 | 66 | 66 | 18,000 | 66 |
| 2009-11-10 | 68 | 68 | 68 | 68 | 7,000 | 68 |
| 2009-11-09 | 70 | 70 | 68 | 68 | 13,000 | 68 |
| 2009-11-06 | 69 | 69 | 68 | 68 | 4,000 | 68 |
| 2009-11-05 | 67 | 70 | 67 | 68 | 14,000 | 68 |
| 2009-11-04 | 69 | 70 | 67 | 70 | 30,000 | 70 |
| 2009-11-02 | 73 | 75 | 68 | 71 | 33,000 | 71 |
| 2009-10-30 | 67 | 85 | 67 | 75 | 228,000 | 75 |
| 2009-10-29 | 69 | 70 | 68 | 70 | 6,000 | 70 |
| 2009-10-28 | 71 | 71 | 68 | 69 | 11,000 | 69 |
| 2009-10-27 | 71 | 71 | 67 | 69 | 13,000 | 69 |
| 2009-10-26 | 72 | 72 | 69 | 72 | 24,000 | 72 |
| 2009-10-23 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2009-10-22 | 72 | 78 | 70 | 75 | 38,000 | 75 |
| 2009-10-21 | 79 | 79 | 73 | 74 | 22,000 | 74 |
| 2009-10-20 | 73 | 79 | 73 | 79 | 18,000 | 79 |
| 2009-10-19 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2009-10-16 | 76 | 76 | 73 | 73 | 17,000 | 73 |
| 2009-10-15 | 80 | 80 | 74 | 76 | 26,000 | 76 |
| 2009-10-14 | 84 | 86 | 78 | 80 | 42,000 | 80 |
| 2009-10-13 | 88 | 89 | 79 | 81 | 67,000 | 81 |
| 2009-10-09 | 80 | 87 | 80 | 87 | 240,000 | 87 |
| 2009-10-08 | 70 | 84 | 69 | 77 | 65,000 | 77 |
| 2009-10-07 | 67 | 77 | 66 | 69 | 41,000 | 69 |
| 2009-10-06 | 68 | 68 | 63 | 66 | 9,000 | 66 |
| 2009-10-05 | 68 | 68 | 66 | 66 | 9,000 | 66 |
| 2009-10-02 | 71 | 71 | 65 | 68 | 29,000 | 68 |
| 2009-10-01 | 75 | 76 | 73 | 73 | 12,000 | 73 |
| 2009-09-30 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-09-29 | 75 | 80 | 75 | 78 | 7,000 | 78 |
| 2009-09-28 | 83 | 83 | 68 | 80 | 23,000 | 80 |
| 2009-09-25 | 84 | 85 | 77 | 80 | 30,000 | 80 |
| 2009-09-24 | 90 | 90 | 83 | 86 | 28,000 | 86 |
| 2009-09-18 | 96 | 96 | 91 | 92 | 21,000 | 92 |
| 2009-09-17 | 100 | 100 | 95 | 96 | 20,000 | 96 |
| 2009-09-16 | 98 | 99 | 96 | 96 | 10,000 | 96 |
| 2009-09-15 | 97 | 99 | 96 | 97 | 25,000 | 97 |
| 2009-09-14 | 99 | 114 | 96 | 96 | 313,000 | 96 |
| 2009-09-11 | 98 | 98 | 95 | 96 | 18,000 | 96 |
| 2009-09-10 | 97 | 99 | 93 | 96 | 34,000 | 96 |
| 2009-09-09 | 100 | 100 | 97 | 97 | 18,000 | 97 |
| 2009-09-08 | 100 | 100 | 96 | 97 | 48,000 | 97 |
| 2009-09-07 | 98 | 116 | 98 | 101 | 377,000 | 101 |
| 2009-09-04 | 102 | 102 | 97 | 97 | 38,000 | 97 |
| 2009-09-03 | 110 | 110 | 101 | 102 | 83,000 | 102 |
| 2009-09-02 | 106 | 124 | 106 | 112 | 218,000 | 112 |
| 2009-09-01 | 109 | 109 | 104 | 107 | 36,000 | 107 |
| 2009-08-31 | 109 | 109 | 107 | 108 | 22,000 | 108 |
| 2009-08-28 | 116 | 116 | 106 | 112 | 35,000 | 112 |
| 2009-08-27 | 119 | 119 | 115 | 117 | 23,000 | 117 |
| 2009-08-26 | 121 | 121 | 119 | 120 | 22,000 | 120 |
| 2009-08-25 | 122 | 122 | 120 | 121 | 17,000 | 121 |
| 2009-08-24 | 121 | 122 | 118 | 122 | 35,000 | 122 |
| 2009-08-21 | 119 | 122 | 119 | 122 | 37,000 | 122 |
| 2009-08-20 | 121 | 125 | 118 | 123 | 50,000 | 123 |
| 2009-08-19 | 127 | 129 | 121 | 122 | 72,000 | 122 |
| 2009-08-18 | 128 | 132 | 127 | 129 | 213,000 | 129 |
| 2009-08-17 | 130 | 155 | 130 | 138 | 1,141,000 | 138 |
| 2009-08-14 | 128 | 129 | 123 | 128 | 35,000 | 128 |
| 2009-08-13 | 132 | 132 | 129 | 130 | 13,000 | 130 |
| 2009-08-12 | 137 | 137 | 128 | 131 | 54,000 | 131 |
| 2009-08-11 | 130 | 134 | 128 | 132 | 37,000 | 132 |
| 2009-08-10 | 135 | 136 | 132 | 133 | 38,000 | 133 |
| 2009-08-07 | 138 | 141 | 135 | 136 | 72,000 | 136 |
| 2009-08-06 | 140 | 156 | 137 | 142 | 437,000 | 142 |
| 2009-08-05 | 132 | 138 | 131 | 136 | 93,000 | 136 |
| 2009-08-04 | 136 | 140 | 135 | 140 | 57,000 | 140 |
| 2009-08-03 | 140 | 148 | 132 | 140 | 208,000 | 140 |
| 2009-07-31 | 145 | 150 | 131 | 136 | 195,000 | 136 |
| 2009-07-30 | 150 | 153 | 138 | 142 | 206,000 | 142 |
| 2009-07-29 | 148 | 172 | 147 | 147 | 683,000 | 147 |
| 2009-07-28 | 144 | 198 | 137 | 150 | 3,278,000 | 150 |
| 2009-07-27 | 120 | 165 | 120 | 159 | 2,281,000 | 159 |
| 2009-07-24 | 122 | 125 | 112 | 115 | 307,000 | 115 |
| 2009-07-23 | 119 | 121 | 112 | 112 | 230,000 | 112 |
| 2009-07-22 | 120 | 125 | 110 | 123 | 407,000 | 123 |
| 2009-07-21 | 128 | 134 | 120 | 126 | 206,000 | 126 |
| 2009-07-17 | 158 | 184 | 122 | 133 | 871,000 | 133 |
| 2009-07-16 | 120 | 162 | 112 | 152 | 822,000 | 152 |
| 2009-07-15 | 96 | 121 | 89 | 121 | 665,000 | 121 |
| 2009-07-14 | 86 | 125 | 72 | 91 | 1,181,000 | 91 |
| 2009-07-13 | 67 | 98 | 67 | 98 | 595,000 | 98 |
| 2009-07-10 | 71 | 74 | 68 | 68 | 58,000 | 68 |
| 2009-07-09 | 75 | 76 | 71 | 72 | 77,000 | 72 |
| 2009-07-08 | 79 | 80 | 73 | 76 | 89,000 | 76 |
| 2009-07-07 | 93 | 96 | 81 | 89 | 190,000 | 89 |
| 2009-07-06 | 114 | 114 | 91 | 99 | 256,000 | 99 |
| 2009-07-03 | 114 | 119 | 101 | 119 | 283,000 | 119 |
| 2009-07-02 | 59 | 89 | 59 | 89 | 256,000 | 89 |
| 2009-07-01 | 58 | 59 | 57 | 59 | 6,000 | 59 |
| 2009-06-30 | 57 | 59 | 56 | 57 | 6,000 | 57 |
| 2009-06-29 | 60 | 60 | 57 | 57 | 7,000 | 57 |
| 2009-06-26 | 56 | 60 | 55 | 60 | 4,000 | 60 |
| 2009-06-25 | 54 | 55 | 54 | 55 | 4,000 | 55 |
| 2009-06-24 | 54 | 57 | 54 | 57 | 2,000 | 57 |
| 2009-06-23 | 53 | 56 | 53 | 56 | 2,000 | 56 |
| 2009-06-22 | 57 | 57 | 55 | 57 | 5,000 | 57 |
| 2009-06-19 | 57 | 57 | 57 | 57 | 2,000 | 57 |
| 2009-06-18 | 59 | 59 | 57 | 58 | 7,000 | 58 |
| 2009-06-17 | 54 | 60 | 54 | 60 | 15,000 | 60 |
| 2009-06-16 | 60 | 60 | 54 | 54 | 12,000 | 54 |
| 2009-06-15 | 57 | 60 | 57 | 60 | 2,000 | 60 |
| 2009-06-12 | 56 | 61 | 56 | 58 | 9,000 | 58 |
| 2009-06-11 | 54 | 55 | 54 | 55 | 4,000 | 55 |
| 2009-06-10 | 55 | 55 | 54 | 54 | 4,000 | 54 |
| 2009-06-09 | 55 | 60 | 55 | 55 | 10,000 | 55 |
| 2009-06-08 | 51 | 53 | 51 | 53 | 3,000 | 53 |
| 2009-06-05 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2009-06-04 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2009-06-03 | 52 | 53 | 52 | 53 | 3,000 | 53 |
| 2009-06-02 | 53 | 53 | 50 | 53 | 8,000 | 53 |
| 2009-06-01 | 48 | 51 | 48 | 51 | 7,000 | 51 |
| 2009-05-29 | 48 | 50 | 48 | 50 | 10,000 | 50 |
| 2009-05-28 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2009-05-27 | 49 | 53 | 49 | 53 | 3,000 | 53 |
| 2009-05-26 | 49 | 50 | 49 | 50 | 2,000 | 50 |
| 2009-05-25 | 52 | 52 | 50 | 50 | 3,000 | 50 |
| 2009-05-22 | 50 | 50 | 45 | 50 | 21,000 | 50 |
| 2009-05-21 | 44 | 53 | 43 | 52 | 14,000 | 52 |
| 2009-05-20 | 45 | 45 | 44 | 44 | 3,000 | 44 |
| 2009-05-19 | 46 | 46 | 46 | 46 | 4,000 | 46 |
| 2009-05-18 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2009-05-15 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-05-14 | 48 | 52 | 47 | 47 | 3,000 | 47 |
| 2009-05-11 | 50 | 50 | 50 | 50 | 6,000 | 50 |
| 2009-05-08 | 54 | 54 | 50 | 50 | 2,000 | 50 |
| 2009-04-30 | 47 | 50 | 47 | 48 | 3,000 | 48 |
| 2009-04-27 | 52 | 52 | 50 | 52 | 6,000 | 52 |
| 2009-04-24 | 53 | 53 | 50 | 51 | 19,000 | 51 |
| 2009-04-23 | 56 | 64 | 45 | 55 | 49,000 | 55 |
| 2009-04-22 | 48 | 51 | 48 | 51 | 15,000 | 51 |
| 2009-04-21 | 55 | 56 | 55 | 56 | 13,000 | 56 |
| 2009-04-20 | 49 | 53 | 49 | 50 | 27,000 | 50 |
| 2009-04-17 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-04-16 | 47 | 49 | 47 | 49 | 20,000 | 49 |
| 2009-04-14 | 47 | 47 | 47 | 47 | 10,000 | 47 |
| 2009-04-13 | 45 | 49 | 45 | 49 | 3,000 | 49 |
| 2009-04-10 | 41 | 43 | 41 | 43 | 4,000 | 43 |
| 2009-04-09 | 43 | 45 | 43 | 45 | 4,000 | 45 |
| 2009-04-07 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2009-04-06 | 41 | 41 | 39 | 39 | 12,000 | 39 |
| 2009-04-03 | 40 | 40 | 40 | 40 | 2,000 | 40 |
| 2009-04-02 | 40 | 41 | 40 | 41 | 2,000 | 41 |
| 2009-03-30 | 40 | 45 | 40 | 45 | 10,000 | 45 |
| 2009-03-27 | 38 | 38 | 37 | 37 | 4,000 | 37 |
| 2009-03-26 | 37 | 37 | 37 | 37 | 2,000 | 37 |
| 2009-03-25 | 38 | 39 | 36 | 36 | 14,000 | 36 |
| 2009-03-18 | 42 | 42 | 40 | 40 | 4,000 | 40 |
| 2009-03-16 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2009-03-10 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2009-03-09 | 40 | 40 | 40 | 40 | 10,000 | 40 |
| 2009-03-04 | 40 | 40 | 40 | 40 | 1,000 | 40 |
| 2009-02-27 | 40 | 41 | 39 | 40 | 8,000 | 40 |
| 2009-02-24 | 43 | 45 | 43 | 45 | 8,000 | 45 |
| 2009-02-23 | 40 | 50 | 40 | 50 | 14,000 | 50 |
| 2009-02-19 | 50 | 50 | 50 | 50 | 3,000 | 50 |
| 2009-02-16 | 45 | 55 | 45 | 55 | 4,000 | 55 |
| 2009-02-13 | 44 | 53 | 44 | 53 | 6,000 | 53 |
| 2009-02-09 | 45 | 55 | 45 | 55 | 3,000 | 55 |
| 2009-02-06 | 55 | 55 | 55 | 55 | 3,000 | 55 |
| 2009-02-04 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2009-02-03 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2009-01-30 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2009-01-19 | 55 | 55 | 55 | 55 | 10,000 | 55 |
| 2009-01-16 | 51 | 55 | 51 | 55 | 13,000 | 55 |
| 2009-01-15 | 45 | 51 | 45 | 51 | 2,000 | 51 |
| 2009-01-14 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2009-01-09 | 48 | 50 | 46 | 46 | 6,000 | 46 |
| 2009-01-08 | 46 | 49 | 46 | 49 | 5,000 | 49 |
| 2009-01-07 | 45 | 45 | 44 | 44 | 2,000 | 44 |
| 2009-01-06 | 43 | 51 | 43 | 51 | 12,000 | 51 |
| 2009-01-05 | 41 | 42 | 41 | 42 | 3,000 | 42 |
分割・併合履歴 ： なし
