4766 (株)ピーエイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 122 | 127 | 118 | 121 | 20,000 | 121 |
| 2010-12-29 | 117 | 121 | 117 | 121 | 9,000 | 121 |
| 2010-12-28 | 117 | 120 | 117 | 117 | 11,000 | 117 |
| 2010-12-27 | 115 | 120 | 113 | 118 | 32,000 | 118 |
| 2010-12-24 | 111 | 115 | 111 | 115 | 69,000 | 115 |
| 2010-12-22 | 119 | 119 | 114 | 114 | 21,000 | 114 |
| 2010-12-21 | 112 | 120 | 112 | 118 | 46,000 | 118 |
| 2010-12-20 | 114 | 115 | 112 | 112 | 43,000 | 112 |
| 2010-12-17 | 121 | 122 | 117 | 118 | 63,000 | 118 |
| 2010-12-16 | 121 | 124 | 119 | 122 | 50,000 | 122 |
| 2010-12-15 | 124 | 132 | 121 | 125 | 149,000 | 125 |
| 2010-12-14 | 104 | 120 | 104 | 119 | 149,000 | 119 |
| 2010-12-13 | 103 | 105 | 102 | 105 | 5,000 | 105 |
| 2010-12-10 | 104 | 105 | 102 | 103 | 25,000 | 103 |
| 2010-12-09 | 103 | 103 | 101 | 103 | 15,000 | 103 |
| 2010-12-08 | 101 | 104 | 99 | 104 | 18,000 | 104 |
| 2010-12-07 | 104 | 104 | 98 | 102 | 40,000 | 102 |
| 2010-12-06 | 101 | 105 | 101 | 105 | 24,000 | 105 |
| 2010-12-03 | 105 | 105 | 98 | 103 | 73,000 | 103 |
| 2010-12-02 | 103 | 110 | 103 | 104 | 230,000 | 104 |
| 2010-12-01 | 96 | 102 | 96 | 101 | 73,000 | 101 |
| 2010-11-30 | 97 | 108 | 95 | 95 | 160,000 | 95 |
| 2010-11-29 | 86 | 102 | 86 | 102 | 264,000 | 102 |
| 2010-11-26 | 80 | 85 | 80 | 83 | 54,000 | 83 |
| 2010-11-25 | 79 | 84 | 79 | 82 | 33,000 | 82 |
| 2010-11-24 | 73 | 78 | 73 | 78 | 25,000 | 78 |
| 2010-11-22 | 73 | 77 | 72 | 77 | 28,000 | 77 |
| 2010-11-19 | 73 | 75 | 71 | 72 | 42,000 | 72 |
| 2010-11-18 | 70 | 74 | 69 | 73 | 40,000 | 73 |
| 2010-11-17 | 69 | 71 | 68 | 70 | 15,000 | 70 |
| 2010-11-16 | 75 | 75 | 69 | 69 | 42,000 | 69 |
| 2010-11-15 | 75 | 75 | 70 | 71 | 34,000 | 71 |
| 2010-11-12 | 73 | 75 | 69 | 74 | 79,000 | 74 |
| 2010-11-11 | 79 | 79 | 74 | 75 | 25,000 | 75 |
| 2010-11-10 | 74 | 78 | 74 | 77 | 21,000 | 77 |
| 2010-11-09 | 73 | 73 | 71 | 73 | 19,000 | 73 |
| 2010-11-08 | 75 | 75 | 70 | 74 | 59,000 | 74 |
| 2010-11-05 | 74 | 77 | 70 | 73 | 53,000 | 73 |
| 2010-11-04 | 69 | 74 | 67 | 73 | 47,000 | 73 |
| 2010-11-02 | 66 | 70 | 64 | 69 | 16,000 | 69 |
| 2010-11-01 | 65 | 68 | 63 | 65 | 24,000 | 65 |
| 2010-10-29 | 67 | 68 | 66 | 66 | 8,000 | 66 |
| 2010-10-28 | 68 | 68 | 66 | 66 | 26,000 | 66 |
| 2010-10-27 | 77 | 78 | 66 | 71 | 128,000 | 71 |
| 2010-10-26 | 77 | 84 | 76 | 76 | 102,000 | 76 |
| 2010-10-25 | 77 | 77 | 72 | 76 | 88,000 | 76 |
| 2010-10-22 | 69 | 87 | 66 | 77 | 705,000 | 77 |
| 2010-10-21 | 62 | 68 | 62 | 68 | 97,000 | 68 |
| 2010-10-20 | 60 | 65 | 57 | 62 | 83,000 | 62 |
| 2010-10-19 | 56 | 61 | 56 | 60 | 31,000 | 60 |
| 2010-10-18 | 57 | 58 | 57 | 57 | 12,000 | 57 |
| 2010-10-15 | 55 | 60 | 54 | 57 | 106,000 | 57 |
| 2010-10-14 | 53 | 55 | 53 | 55 | 18,000 | 55 |
| 2010-10-13 | 53 | 54 | 53 | 54 | 5,000 | 54 |
| 2010-10-12 | 53 | 53 | 53 | 53 | 5,000 | 53 |
| 2010-10-08 | 52 | 53 | 51 | 52 | 57,000 | 52 |
| 2010-10-07 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2010-10-06 | 53 | 54 | 53 | 54 | 11,000 | 54 |
| 2010-10-05 | 55 | 62 | 54 | 54 | 94,000 | 54 |
| 2010-10-04 | 57 | 57 | 54 | 54 | 28,000 | 54 |
| 2010-10-01 | 58 | 59 | 58 | 58 | 17,000 | 58 |
| 2010-09-30 | 62 | 62 | 58 | 58 | 60,000 | 58 |
| 2010-09-29 | 59 | 69 | 58 | 61 | 142,000 | 61 |
| 2010-09-28 | 60 | 60 | 60 | 60 | 9,000 | 60 |
| 2010-09-27 | 64 | 64 | 59 | 60 | 53,000 | 60 |
| 2010-09-24 | 66 | 67 | 65 | 66 | 7,000 | 66 |
| 2010-09-22 | 64 | 66 | 64 | 66 | 5,000 | 66 |
| 2010-09-21 | 64 | 66 | 64 | 66 | 3,000 | 66 |
| 2010-09-17 | 63 | 67 | 63 | 65 | 13,000 | 65 |
| 2010-09-16 | 68 | 68 | 65 | 65 | 24,000 | 65 |
| 2010-09-15 | 68 | 71 | 67 | 69 | 15,000 | 69 |
| 2010-09-14 | 69 | 70 | 66 | 67 | 20,000 | 67 |
| 2010-09-13 | 68 | 68 | 63 | 65 | 68,000 | 65 |
| 2010-09-10 | 72 | 72 | 69 | 70 | 13,000 | 70 |
| 2010-09-09 | 76 | 77 | 67 | 70 | 73,000 | 70 |
| 2010-09-08 | 70 | 81 | 67 | 73 | 136,000 | 73 |
| 2010-09-07 | 63 | 76 | 62 | 74 | 179,000 | 74 |
| 2010-09-06 | 66 | 66 | 63 | 66 | 75,000 | 66 |
| 2010-09-03 | 78 | 87 | 65 | 66 | 457,000 | 66 |
| 2010-09-02 | 57 | 81 | 57 | 76 | 1,098,000 | 76 |
| 2010-09-01 | 55 | 62 | 53 | 53 | 67,000 | 53 |
| 2010-08-31 | 51 | 52 | 51 | 52 | 3,000 | 52 |
| 2010-08-30 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2010-08-27 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2010-08-26 | 52 | 52 | 52 | 52 | 8,000 | 52 |
| 2010-08-25 | 52 | 53 | 52 | 53 | 3,000 | 53 |
| 2010-08-24 | 53 | 53 | 50 | 52 | 10,000 | 52 |
| 2010-08-23 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2010-08-20 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2010-08-19 | 56 | 56 | 56 | 56 | 7,000 | 56 |
| 2010-08-18 | 56 | 56 | 56 | 56 | 3,000 | 56 |
| 2010-08-16 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2010-08-13 | 55 | 57 | 54 | 57 | 3,000 | 57 |
| 2010-08-12 | 58 | 58 | 56 | 56 | 5,000 | 56 |
| 2010-08-11 | 59 | 59 | 56 | 58 | 12,000 | 58 |
| 2010-08-10 | 56 | 63 | 56 | 62 | 12,000 | 62 |
| 2010-08-09 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2010-08-06 | 58 | 58 | 58 | 58 | 4,000 | 58 |
| 2010-08-05 | 58 | 61 | 58 | 61 | 6,000 | 61 |
| 2010-08-04 | 58 | 58 | 58 | 58 | 3,000 | 58 |
| 2010-08-03 | 58 | 60 | 58 | 60 | 5,000 | 60 |
| 2010-08-02 | 58 | 58 | 55 | 58 | 16,000 | 58 |
| 2010-07-30 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2010-07-29 | 61 | 61 | 59 | 59 | 5,000 | 59 |
| 2010-07-27 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2010-07-23 | 59 | 60 | 59 | 60 | 2,000 | 60 |
| 2010-07-22 | 58 | 61 | 58 | 60 | 6,000 | 60 |
| 2010-07-21 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2010-07-20 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2010-07-16 | 61 | 61 | 60 | 60 | 14,000 | 60 |
| 2010-07-15 | 61 | 62 | 60 | 61 | 11,000 | 61 |
| 2010-07-14 | 64 | 64 | 63 | 63 | 7,000 | 63 |
| 2010-07-13 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2010-07-12 | 67 | 70 | 63 | 63 | 51,000 | 63 |
| 2010-07-09 | 65 | 65 | 62 | 62 | 4,000 | 62 |
| 2010-07-08 | 63 | 65 | 63 | 65 | 8,000 | 65 |
| 2010-07-07 | 62 | 63 | 62 | 63 | 5,000 | 63 |
| 2010-07-06 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2010-07-05 | 63 | 63 | 63 | 63 | 2,000 | 63 |
| 2010-07-02 | 62 | 62 | 61 | 62 | 10,000 | 62 |
| 2010-07-01 | 64 | 64 | 59 | 62 | 14,000 | 62 |
| 2010-06-30 | 66 | 66 | 63 | 65 | 8,000 | 65 |
| 2010-06-29 | 66 | 67 | 66 | 67 | 4,000 | 67 |
| 2010-06-28 | 67 | 67 | 66 | 66 | 10,000 | 66 |
| 2010-06-25 | 69 | 69 | 67 | 67 | 11,000 | 67 |
| 2010-06-24 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2010-06-23 | 70 | 70 | 70 | 70 | 8,000 | 70 |
| 2010-06-22 | 69 | 74 | 69 | 71 | 29,000 | 71 |
| 2010-06-21 | 70 | 70 | 70 | 70 | 15,000 | 70 |
| 2010-06-18 | 72 | 72 | 69 | 70 | 8,000 | 70 |
| 2010-06-17 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2010-06-16 | 72 | 73 | 71 | 71 | 13,000 | 71 |
| 2010-06-15 | 71 | 73 | 71 | 73 | 4,000 | 73 |
| 2010-06-14 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2010-06-11 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2010-06-09 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2010-06-08 | 74 | 74 | 73 | 73 | 3,000 | 73 |
| 2010-06-07 | 74 | 74 | 72 | 72 | 4,000 | 72 |
| 2010-06-04 | 74 | 75 | 74 | 75 | 3,000 | 75 |
| 2010-06-03 | 72 | 79 | 72 | 74 | 47,000 | 74 |
| 2010-06-02 | 71 | 74 | 71 | 74 | 2,000 | 74 |
| 2010-06-01 | 75 | 75 | 72 | 72 | 14,000 | 72 |
| 2010-05-31 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2010-05-28 | 72 | 74 | 70 | 74 | 17,000 | 74 |
| 2010-05-27 | 67 | 70 | 67 | 69 | 12,000 | 69 |
| 2010-05-26 | 68 | 69 | 68 | 69 | 4,000 | 69 |
| 2010-05-25 | 70 | 70 | 68 | 69 | 17,000 | 69 |
| 2010-05-24 | 72 | 72 | 71 | 71 | 8,000 | 71 |
| 2010-05-21 | 71 | 72 | 69 | 71 | 25,000 | 71 |
| 2010-05-20 | 75 | 79 | 67 | 75 | 55,000 | 75 |
| 2010-05-19 | 64 | 80 | 63 | 80 | 121,000 | 80 |
| 2010-05-18 | 80 | 80 | 65 | 69 | 56,000 | 69 |
| 2010-05-17 | 83 | 83 | 79 | 79 | 26,000 | 79 |
| 2010-05-14 | 86 | 86 | 83 | 83 | 17,000 | 83 |
| 2010-05-13 | 85 | 86 | 85 | 86 | 3,000 | 86 |
| 2010-05-12 | 90 | 90 | 85 | 86 | 28,000 | 86 |
| 2010-05-11 | 86 | 90 | 85 | 88 | 43,000 | 88 |
| 2010-05-10 | 85 | 85 | 84 | 84 | 6,000 | 84 |
| 2010-05-07 | 79 | 84 | 79 | 83 | 51,000 | 83 |
| 2010-05-06 | 89 | 90 | 88 | 89 | 57,000 | 89 |
| 2010-04-30 | 89 | 90 | 88 | 89 | 18,000 | 89 |
| 2010-04-28 | 89 | 90 | 89 | 90 | 24,000 | 90 |
| 2010-04-27 | 88 | 95 | 88 | 90 | 104,000 | 90 |
| 2010-04-26 | 90 | 90 | 86 | 89 | 27,000 | 89 |
| 2010-04-23 | 88 | 89 | 87 | 88 | 13,000 | 88 |
| 2010-04-22 | 87 | 88 | 87 | 88 | 15,000 | 88 |
| 2010-04-21 | 88 | 88 | 87 | 87 | 11,000 | 87 |
| 2010-04-20 | 91 | 91 | 87 | 89 | 38,000 | 89 |
| 2010-04-19 | 88 | 91 | 88 | 91 | 44,000 | 91 |
| 2010-04-16 | 89 | 89 | 87 | 87 | 24,000 | 87 |
| 2010-04-15 | 90 | 91 | 87 | 88 | 35,000 | 88 |
| 2010-04-14 | 90 | 96 | 89 | 90 | 278,000 | 90 |
| 2010-04-13 | 87 | 88 | 86 | 88 | 32,000 | 88 |
| 2010-04-12 | 86 | 88 | 86 | 87 | 39,000 | 87 |
| 2010-04-09 | 86 | 89 | 85 | 85 | 54,000 | 85 |
| 2010-04-08 | 87 | 87 | 84 | 87 | 33,000 | 87 |
| 2010-04-07 | 85 | 88 | 85 | 87 | 42,000 | 87 |
| 2010-04-06 | 86 | 86 | 84 | 84 | 18,000 | 84 |
| 2010-04-05 | 86 | 89 | 84 | 86 | 61,000 | 86 |
| 2010-04-02 | 87 | 87 | 84 | 85 | 77,000 | 85 |
| 2010-04-01 | 89 | 100 | 88 | 89 | 840,000 | 89 |
| 2010-03-31 | 84 | 84 | 82 | 84 | 51,000 | 84 |
| 2010-03-30 | 81 | 84 | 79 | 84 | 82,000 | 84 |
| 2010-03-29 | 83 | 83 | 79 | 81 | 46,000 | 81 |
| 2010-03-26 | 83 | 84 | 82 | 84 | 19,000 | 84 |
| 2010-03-25 | 85 | 85 | 84 | 84 | 27,000 | 84 |
| 2010-03-24 | 85 | 85 | 85 | 85 | 8,000 | 85 |
| 2010-03-23 | 85 | 86 | 84 | 85 | 9,000 | 85 |
| 2010-03-19 | 86 | 87 | 84 | 87 | 32,000 | 87 |
| 2010-03-18 | 86 | 87 | 85 | 85 | 9,000 | 85 |
| 2010-03-17 | 86 | 87 | 85 | 86 | 14,000 | 86 |
| 2010-03-16 | 86 | 86 | 86 | 86 | 11,000 | 86 |
| 2010-03-15 | 86 | 87 | 85 | 85 | 27,000 | 85 |
| 2010-03-12 | 87 | 90 | 86 | 86 | 51,000 | 86 |
| 2010-03-11 | 85 | 89 | 85 | 88 | 95,000 | 88 |
| 2010-03-10 | 86 | 86 | 84 | 84 | 24,000 | 84 |
| 2010-03-09 | 88 | 89 | 85 | 85 | 80,000 | 85 |
| 2010-03-08 | 94 | 97 | 85 | 87 | 187,000 | 87 |
| 2010-03-05 | 82 | 107 | 82 | 89 | 1,211,000 | 89 |
| 2010-03-04 | 81 | 83 | 78 | 79 | 33,000 | 79 |
| 2010-03-03 | 81 | 81 | 80 | 81 | 12,000 | 81 |
| 2010-03-02 | 80 | 84 | 79 | 81 | 38,000 | 81 |
| 2010-03-01 | 84 | 84 | 81 | 82 | 15,000 | 82 |
| 2010-02-26 | 84 | 85 | 80 | 81 | 34,000 | 81 |
| 2010-02-25 | 87 | 87 | 83 | 83 | 48,000 | 83 |
| 2010-02-24 | 90 | 90 | 87 | 87 | 13,000 | 87 |
| 2010-02-23 | 90 | 90 | 87 | 87 | 17,000 | 87 |
| 2010-02-22 | 89 | 89 | 85 | 88 | 33,000 | 88 |
| 2010-02-19 | 90 | 92 | 86 | 87 | 40,000 | 87 |
| 2010-02-18 | 90 | 90 | 90 | 90 | 12,000 | 90 |
| 2010-02-17 | 93 | 94 | 90 | 91 | 42,000 | 91 |
| 2010-02-16 | 96 | 96 | 88 | 90 | 162,000 | 90 |
| 2010-02-15 | 99 | 99 | 94 | 96 | 33,000 | 96 |
| 2010-02-12 | 97 | 104 | 96 | 96 | 76,000 | 96 |
| 2010-02-10 | 94 | 103 | 92 | 93 | 159,000 | 93 |
| 2010-02-09 | 83 | 108 | 81 | 104 | 567,000 | 104 |
| 2010-02-08 | 97 | 99 | 83 | 83 | 300,000 | 83 |
| 2010-02-05 | 82 | 115 | 82 | 102 | 1,422,000 | 102 |
| 2010-02-04 | 88 | 90 | 83 | 86 | 127,000 | 86 |
| 2010-02-03 | 101 | 103 | 90 | 90 | 212,000 | 90 |
| 2010-02-02 | 96 | 109 | 91 | 105 | 400,000 | 105 |
| 2010-02-01 | 133 | 142 | 95 | 100 | 1,057,000 | 100 |
| 2010-01-29 | 83 | 103 | 83 | 103 | 436,000 | 103 |
| 2010-01-28 | 72 | 79 | 71 | 73 | 118,000 | 73 |
| 2010-01-27 | 66 | 69 | 66 | 69 | 29,000 | 69 |
| 2010-01-26 | 71 | 71 | 66 | 70 | 48,000 | 70 |
| 2010-01-25 | 69 | 73 | 67 | 70 | 30,000 | 70 |
| 2010-01-22 | 72 | 72 | 71 | 71 | 4,000 | 71 |
| 2010-01-21 | 70 | 74 | 68 | 74 | 36,000 | 74 |
| 2010-01-20 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2010-01-19 | 73 | 74 | 72 | 74 | 8,000 | 74 |
| 2010-01-18 | 70 | 75 | 69 | 74 | 43,000 | 74 |
| 2010-01-15 | 80 | 81 | 73 | 74 | 149,000 | 74 |
| 2010-01-14 | 70 | 77 | 67 | 77 | 182,000 | 77 |
| 2010-01-13 | 67 | 72 | 66 | 70 | 53,000 | 70 |
| 2010-01-12 | 63 | 69 | 63 | 69 | 18,000 | 69 |
| 2010-01-08 | 62 | 66 | 61 | 66 | 25,000 | 66 |
| 2010-01-07 | 64 | 64 | 62 | 63 | 7,000 | 63 |
| 2010-01-06 | 66 | 66 | 64 | 65 | 17,000 | 65 |
| 2010-01-05 | 64 | 71 | 64 | 65 | 50,000 | 65 |
| 2010-01-04 | 61 | 63 | 61 | 63 | 5,000 | 63 |
分割・併合履歴 ： なし
