4766 (株)ピーエイ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 66 | 66 | 66 | 66 | 7,000 | 66 |
| 2011-12-29 | 66 | 66 | 65 | 65 | 9,000 | 65 |
| 2011-12-27 | 67 | 67 | 66 | 67 | 9,000 | 67 |
| 2011-12-26 | 68 | 69 | 68 | 69 | 8,000 | 69 |
| 2011-12-22 | 71 | 71 | 68 | 68 | 26,000 | 68 |
| 2011-12-21 | 71 | 72 | 70 | 71 | 18,000 | 71 |
| 2011-12-20 | 70 | 71 | 69 | 69 | 7,000 | 69 |
| 2011-12-19 | 72 | 74 | 70 | 70 | 17,000 | 70 |
| 2011-12-16 | 68 | 74 | 68 | 72 | 109,000 | 72 |
| 2011-12-15 | 69 | 69 | 66 | 66 | 35,000 | 66 |
| 2011-12-14 | 72 | 74 | 70 | 70 | 46,000 | 70 |
| 2011-12-13 | 71 | 75 | 71 | 72 | 57,000 | 72 |
| 2011-12-12 | 68 | 77 | 68 | 71 | 196,000 | 71 |
| 2011-12-09 | 68 | 68 | 68 | 68 | 14,000 | 68 |
| 2011-12-07 | 68 | 69 | 68 | 69 | 18,000 | 69 |
| 2011-12-06 | 70 | 70 | 68 | 68 | 22,000 | 68 |
| 2011-12-05 | 71 | 71 | 69 | 70 | 23,000 | 70 |
| 2011-12-02 | 70 | 73 | 70 | 70 | 30,000 | 70 |
| 2011-12-01 | 70 | 70 | 68 | 70 | 4,000 | 70 |
| 2011-11-30 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-11-29 | 69 | 69 | 69 | 69 | 3,000 | 69 |
| 2011-11-28 | 67 | 68 | 67 | 68 | 2,000 | 68 |
| 2011-11-25 | 66 | 68 | 66 | 68 | 4,000 | 68 |
| 2011-11-24 | 66 | 67 | 65 | 67 | 18,000 | 67 |
| 2011-11-22 | 65 | 66 | 64 | 66 | 15,000 | 66 |
| 2011-11-21 | 65 | 65 | 65 | 65 | 8,000 | 65 |
| 2011-11-18 | 65 | 66 | 65 | 66 | 13,000 | 66 |
| 2011-11-17 | 65 | 65 | 64 | 65 | 28,000 | 65 |
| 2011-11-16 | 68 | 69 | 66 | 66 | 46,000 | 66 |
| 2011-11-15 | 70 | 71 | 68 | 71 | 22,000 | 71 |
| 2011-11-14 | 71 | 73 | 70 | 71 | 29,000 | 71 |
| 2011-11-11 | 68 | 69 | 67 | 68 | 18,000 | 68 |
| 2011-11-10 | 70 | 70 | 67 | 69 | 54,000 | 69 |
| 2011-11-09 | 78 | 78 | 70 | 71 | 139,000 | 71 |
| 2011-11-08 | 69 | 81 | 69 | 76 | 373,000 | 76 |
| 2011-11-07 | 72 | 72 | 69 | 69 | 42,000 | 69 |
| 2011-11-04 | 66 | 75 | 66 | 72 | 133,000 | 72 |
| 2011-11-02 | 66 | 67 | 65 | 67 | 52,000 | 67 |
| 2011-11-01 | 64 | 69 | 64 | 69 | 114,000 | 69 |
| 2011-10-31 | 64 | 65 | 64 | 64 | 27,000 | 64 |
| 2011-10-28 | 63 | 64 | 63 | 64 | 7,000 | 64 |
| 2011-10-27 | 61 | 63 | 61 | 63 | 6,000 | 63 |
| 2011-10-26 | 62 | 63 | 61 | 62 | 18,000 | 62 |
| 2011-10-25 | 62 | 63 | 62 | 62 | 4,000 | 62 |
| 2011-10-24 | 62 | 63 | 62 | 63 | 3,000 | 63 |
| 2011-10-21 | 62 | 62 | 62 | 62 | 8,000 | 62 |
| 2011-10-20 | 63 | 63 | 61 | 62 | 17,000 | 62 |
| 2011-10-19 | 64 | 64 | 64 | 64 | 3,000 | 64 |
| 2011-10-17 | 65 | 65 | 64 | 64 | 4,000 | 64 |
| 2011-10-14 | 64 | 64 | 63 | 64 | 9,000 | 64 |
| 2011-10-13 | 64 | 65 | 64 | 65 | 7,000 | 65 |
| 2011-10-12 | 65 | 65 | 62 | 62 | 15,000 | 62 |
| 2011-10-11 | 65 | 65 | 64 | 64 | 11,000 | 64 |
| 2011-10-07 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2011-10-06 | 63 | 64 | 63 | 63 | 7,000 | 63 |
| 2011-10-05 | 65 | 65 | 62 | 63 | 20,000 | 63 |
| 2011-10-04 | 63 | 65 | 63 | 64 | 23,000 | 64 |
| 2011-10-03 | 64 | 66 | 64 | 65 | 11,000 | 65 |
| 2011-09-30 | 65 | 66 | 65 | 66 | 25,000 | 66 |
| 2011-09-29 | 65 | 66 | 63 | 66 | 42,000 | 66 |
| 2011-09-28 | 66 | 66 | 63 | 65 | 42,000 | 65 |
| 2011-09-27 | 70 | 71 | 60 | 65 | 351,000 | 65 |
| 2011-09-26 | 75 | 76 | 69 | 69 | 105,000 | 69 |
| 2011-09-22 | 90 | 95 | 76 | 76 | 464,000 | 76 |
| 2011-09-21 | 80 | 100 | 78 | 100 | 505,000 | 100 |
| 2011-09-20 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-09-16 | 71 | 71 | 69 | 69 | 5,000 | 69 |
| 2011-09-15 | 68 | 78 | 68 | 73 | 28,000 | 73 |
| 2011-09-14 | 73 | 73 | 69 | 69 | 9,000 | 69 |
| 2011-09-13 | 67 | 80 | 67 | 73 | 135,000 | 73 |
| 2011-09-12 | 67 | 68 | 66 | 66 | 7,000 | 66 |
| 2011-09-09 | 71 | 71 | 69 | 71 | 6,000 | 71 |
| 2011-09-08 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2011-08-30 | 71 | 72 | 71 | 72 | 2,000 | 72 |
| 2011-08-29 | 67 | 68 | 67 | 68 | 2,000 | 68 |
| 2011-08-26 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-08-25 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2011-08-23 | 64 | 64 | 63 | 63 | 4,000 | 63 |
| 2011-08-19 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2011-08-17 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2011-08-15 | 68 | 68 | 66 | 66 | 2,000 | 66 |
| 2011-08-12 | 67 | 68 | 66 | 66 | 5,000 | 66 |
| 2011-08-11 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-08-10 | 69 | 69 | 68 | 69 | 3,000 | 69 |
| 2011-08-09 | 63 | 64 | 63 | 64 | 2,000 | 64 |
| 2011-08-08 | 65 | 65 | 65 | 65 | 4,000 | 65 |
| 2011-08-05 | 70 | 70 | 66 | 67 | 7,000 | 67 |
| 2011-08-04 | 73 | 73 | 71 | 71 | 3,000 | 71 |
| 2011-08-03 | 72 | 72 | 72 | 72 | 4,000 | 72 |
| 2011-08-02 | 73 | 73 | 72 | 72 | 2,000 | 72 |
| 2011-08-01 | 73 | 73 | 72 | 72 | 3,000 | 72 |
| 2011-07-29 | 72 | 74 | 72 | 74 | 10,000 | 74 |
| 2011-07-28 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2011-07-27 | 74 | 74 | 73 | 73 | 8,000 | 73 |
| 2011-07-26 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2011-07-25 | 74 | 75 | 74 | 75 | 5,000 | 75 |
| 2011-07-22 | 77 | 77 | 75 | 76 | 8,000 | 76 |
| 2011-07-21 | 77 | 77 | 75 | 77 | 20,000 | 77 |
| 2011-07-20 | 77 | 86 | 77 | 77 | 158,000 | 77 |
| 2011-07-19 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2011-07-13 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2011-07-11 | 74 | 75 | 74 | 75 | 5,000 | 75 |
| 2011-07-08 | 76 | 76 | 75 | 75 | 6,000 | 75 |
| 2011-07-07 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-07-06 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2011-07-04 | 76 | 78 | 76 | 78 | 3,000 | 78 |
| 2011-06-30 | 75 | 76 | 75 | 76 | 4,000 | 76 |
| 2011-06-29 | 74 | 75 | 73 | 75 | 5,000 | 75 |
| 2011-06-28 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2011-06-24 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2011-06-22 | 74 | 75 | 74 | 75 | 4,000 | 75 |
| 2011-06-21 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2011-06-20 | 76 | 76 | 73 | 73 | 5,000 | 73 |
| 2011-06-17 | 76 | 76 | 73 | 73 | 9,000 | 73 |
| 2011-06-16 | 76 | 86 | 75 | 75 | 99,000 | 75 |
| 2011-06-15 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2011-06-14 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2011-06-13 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2011-06-09 | 71 | 72 | 71 | 72 | 3,000 | 72 |
| 2011-06-08 | 73 | 73 | 72 | 72 | 4,000 | 72 |
| 2011-06-06 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2011-06-01 | 74 | 75 | 74 | 74 | 3,000 | 74 |
| 2011-05-31 | 75 | 77 | 75 | 77 | 6,000 | 77 |
| 2011-05-27 | 79 | 79 | 78 | 78 | 6,000 | 78 |
| 2011-05-25 | 80 | 80 | 79 | 79 | 4,000 | 79 |
| 2011-05-24 | 81 | 82 | 80 | 80 | 4,000 | 80 |
| 2011-05-23 | 80 | 83 | 79 | 83 | 18,000 | 83 |
| 2011-05-20 | 79 | 79 | 76 | 79 | 12,000 | 79 |
| 2011-05-19 | 79 | 81 | 78 | 79 | 6,000 | 79 |
| 2011-05-18 | 76 | 77 | 76 | 77 | 3,000 | 77 |
| 2011-05-17 | 81 | 81 | 76 | 76 | 11,000 | 76 |
| 2011-05-16 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2011-05-13 | 82 | 87 | 80 | 80 | 27,000 | 80 |
| 2011-05-12 | 80 | 80 | 78 | 78 | 4,000 | 78 |
| 2011-05-11 | 80 | 80 | 79 | 80 | 12,000 | 80 |
| 2011-05-10 | 83 | 83 | 82 | 83 | 16,000 | 83 |
| 2011-05-09 | 80 | 84 | 79 | 84 | 8,000 | 84 |
| 2011-05-06 | 83 | 83 | 80 | 81 | 15,000 | 81 |
| 2011-05-02 | 92 | 94 | 86 | 86 | 82,000 | 86 |
| 2011-04-28 | 84 | 95 | 83 | 88 | 193,000 | 88 |
| 2011-04-27 | 86 | 97 | 79 | 86 | 576,000 | 86 |
| 2011-04-26 | 73 | 95 | 73 | 82 | 377,000 | 82 |
| 2011-04-25 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2011-04-22 | 70 | 70 | 69 | 70 | 6,000 | 70 |
| 2011-04-21 | 70 | 75 | 69 | 69 | 40,000 | 69 |
| 2011-04-20 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2011-04-19 | 73 | 73 | 72 | 72 | 5,000 | 72 |
| 2011-04-18 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2011-04-15 | 71 | 76 | 71 | 75 | 18,000 | 75 |
| 2011-04-14 | 68 | 73 | 68 | 69 | 7,000 | 69 |
| 2011-04-13 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2011-04-12 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2011-04-11 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2011-04-05 | 71 | 71 | 68 | 68 | 10,000 | 68 |
| 2011-04-01 | 73 | 73 | 72 | 72 | 3,000 | 72 |
| 2011-03-30 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2011-03-25 | 72 | 72 | 70 | 70 | 9,000 | 70 |
| 2011-03-24 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2011-03-23 | 72 | 73 | 69 | 73 | 22,000 | 73 |
| 2011-03-22 | 76 | 76 | 75 | 76 | 18,000 | 76 |
| 2011-03-18 | 60 | 64 | 58 | 64 | 35,000 | 64 |
| 2011-03-17 | 50 | 54 | 45 | 53 | 20,000 | 53 |
| 2011-03-16 | 65 | 69 | 49 | 53 | 56,000 | 53 |
| 2011-03-15 | 66 | 76 | 50 | 55 | 17,000 | 55 |
| 2011-03-14 | 75 | 80 | 66 | 66 | 17,000 | 66 |
| 2011-03-10 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2011-03-07 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2011-03-04 | 93 | 93 | 91 | 91 | 3,000 | 91 |
| 2011-03-03 | 87 | 92 | 87 | 91 | 47,000 | 91 |
| 2011-03-02 | 85 | 103 | 85 | 91 | 86,000 | 91 |
| 2011-03-01 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2011-02-28 | 85 | 85 | 84 | 84 | 2,000 | 84 |
| 2011-02-25 | 85 | 85 | 83 | 85 | 10,000 | 85 |
| 2011-02-24 | 87 | 87 | 85 | 86 | 8,000 | 86 |
| 2011-02-23 | 86 | 89 | 86 | 89 | 6,000 | 89 |
| 2011-02-22 | 92 | 92 | 82 | 86 | 37,000 | 86 |
| 2011-02-21 | 95 | 101 | 90 | 91 | 98,000 | 91 |
| 2011-02-18 | 89 | 90 | 89 | 90 | 8,000 | 90 |
| 2011-02-17 | 89 | 89 | 87 | 87 | 2,000 | 87 |
| 2011-02-16 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2011-02-14 | 90 | 90 | 89 | 90 | 4,000 | 90 |
| 2011-02-10 | 93 | 93 | 92 | 93 | 5,000 | 93 |
| 2011-02-09 | 94 | 94 | 93 | 93 | 2,000 | 93 |
| 2011-02-08 | 92 | 94 | 92 | 94 | 5,000 | 94 |
| 2011-02-07 | 92 | 93 | 91 | 93 | 4,000 | 93 |
| 2011-02-04 | 91 | 96 | 91 | 96 | 6,000 | 96 |
| 2011-02-03 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2011-02-02 | 93 | 99 | 91 | 95 | 17,000 | 95 |
| 2011-01-31 | 96 | 96 | 94 | 94 | 7,000 | 94 |
| 2011-01-28 | 98 | 98 | 95 | 96 | 14,000 | 96 |
| 2011-01-27 | 100 | 106 | 98 | 100 | 44,000 | 100 |
| 2011-01-26 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2011-01-25 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2011-01-24 | 96 | 96 | 94 | 95 | 10,000 | 95 |
| 2011-01-21 | 99 | 99 | 95 | 97 | 22,000 | 97 |
| 2011-01-20 | 98 | 98 | 96 | 97 | 21,000 | 97 |
| 2011-01-19 | 99 | 99 | 97 | 98 | 28,000 | 98 |
| 2011-01-18 | 103 | 104 | 98 | 99 | 39,000 | 99 |
| 2011-01-17 | 102 | 112 | 102 | 102 | 156,000 | 102 |
| 2011-01-14 | 106 | 106 | 101 | 103 | 69,000 | 103 |
| 2011-01-13 | 110 | 110 | 106 | 108 | 37,000 | 108 |
| 2011-01-12 | 119 | 120 | 110 | 111 | 72,000 | 111 |
| 2011-01-11 | 117 | 120 | 115 | 119 | 67,000 | 119 |
| 2011-01-07 | 120 | 121 | 117 | 120 | 15,000 | 120 |
| 2011-01-06 | 117 | 121 | 117 | 120 | 31,000 | 120 |
| 2011-01-05 | 113 | 120 | 113 | 120 | 22,000 | 120 |
| 2011-01-04 | 117 | 117 | 115 | 115 | 27,000 | 115 |
分割・併合履歴 ： なし
