4766 (株)ピーエイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	112	115	112	114	31,000	114
2012-12-27	115	116	113	114	48,000	114
2012-12-26	112	114	112	113	11,000	113
2012-12-25	110	113	110	112	40,000	112
2012-12-21	113	114	110	110	24,000	110
2012-12-20	114	114	112	113	4,000	113
2012-12-19	115	115	112	114	22,000	114
2012-12-18	114	115	112	115	35,000	115
2012-12-17	116	116	115	115	28,000	115
2012-12-14	112	115	112	115	19,000	115
2012-12-13	117	117	113	113	109,000	113
2012-12-12	119	121	113	116	205,000	116
2012-12-11	113	120	111	120	99,000	120
2012-12-10	108	113	108	112	50,000	112
2012-12-07	108	109	107	107	20,000	107
2012-12-06	107	107	107	107	1,000	107
2012-12-05	107	107	106	107	7,000	107
2012-12-04	107	108	107	108	5,000	108
2012-12-03	107	107	105	106	10,000	106
2012-11-30	109	109	107	107	26,000	107
2012-11-29	110	110	110	110	7,000	110
2012-11-28	112	113	111	111	25,000	111
2012-11-27	109	110	109	110	16,000	110
2012-11-26	106	111	106	111	33,000	111
2012-11-22	104	106	104	106	33,000	106
2012-11-21	104	104	103	103	18,000	103
2012-11-20	104	105	103	104	23,000	104
2012-11-19	104	104	103	104	18,000	104
2012-11-16	103	104	102	104	42,000	104
2012-11-15	105	105	101	104	110,000	104
2012-11-14	106	109	104	109	56,000	109
2012-11-13	119	119	100	104	180,000	104
2012-11-12	122	126	117	120	193,000	120
2012-11-09	115	120	113	120	122,000	120
2012-11-08	108	115	108	112	78,000	112
2012-11-07	110	112	110	111	44,000	111
2012-11-06	108	109	106	109	48,000	109
2012-11-05	108	111	107	108	48,000	108
2012-11-02	104	109	104	109	84,000	109
2012-11-01	104	104	103	103	23,000	103
2012-10-31	104	108	102	104	73,000	104
2012-10-30	101	101	100	100	14,000	100
2012-10-29	103	103	100	100	68,000	100
2012-10-26	104	104	103	103	8,000	103
2012-10-25	103	104	102	104	12,000	104
2012-10-24	102	104	102	104	4,000	104
2012-10-23	102	104	101	103	15,000	103
2012-10-22	101	103	100	102	26,000	102
2012-10-19	99	111	99	101	137,000	101
2012-10-18	98	100	98	98	18,000	98
2012-10-17	98	99	98	98	9,000	98
2012-10-16	98	98	97	98	5,000	98
2012-10-15	97	98	97	98	10,000	98
2012-10-12	98	98	96	97	57,000	97
2012-10-11	99	101	99	99	13,000	99
2012-10-10	99	99	99	99	5,000	99
2012-10-09	99	99	99	99	3,000	99
2012-10-05	100	100	99	99	4,000	99
2012-10-04	100	101	100	100	12,000	100
2012-10-03	101	101	101	101	2,000	101
2012-10-02	97	105	97	101	63,000	101
2012-10-01	96	96	94	96	18,000	96
2012-09-28	99	99	97	98	16,000	98
2012-09-27	99	100	99	100	3,000	100
2012-09-26	99	100	99	100	11,000	100
2012-09-25	100	101	99	100	8,000	100
2012-09-24	100	100	99	100	5,000	100
2012-09-21	101	101	100	100	17,000	100
2012-09-20	98	100	98	100	8,000	100
2012-09-19	100	100	98	99	11,000	99
2012-09-18	100	100	99	100	13,000	100
2012-09-14	100	101	99	101	17,000	101
2012-09-13	100	100	99	99	13,000	99
2012-09-12	97	102	97	102	48,000	102
2012-09-11	96	97	96	96	8,000	96
2012-09-10	96	96	96	96	5,000	96
2012-09-07	96	97	96	96	15,000	96
2012-09-06	96	96	96	96	4,000	96
2012-09-05	101	101	96	98	42,000	98
2012-09-04	101	102	99	102	12,000	102
2012-09-03	101	102	100	102	12,000	102
2012-08-31	101	103	100	103	16,000	103
2012-08-30	102	103	101	103	5,000	103
2012-08-29	102	102	101	102	10,000	102
2012-08-28	103	106	103	103	38,000	103
2012-08-27	100	103	100	103	9,000	103
2012-08-24	100	100	100	100	9,000	100
2012-08-23	100	102	99	102	23,000	102
2012-08-22	101	101	100	101	15,000	101
2012-08-21	102	102	101	101	25,000	101
2012-08-20	102	102	102	102	24,000	102
2012-08-17	103	103	102	102	42,000	102
2012-08-16	103	104	102	102	38,000	102
2012-08-15	103	104	101	102	123,000	102
2012-08-14	107	110	106	110	94,000	110
2012-08-13	104	107	103	104	54,000	104
2012-08-10	101	104	101	103	40,000	103
2012-08-09	103	103	101	101	29,000	101
2012-08-08	103	103	101	103	52,000	103
2012-08-07	114	121	100	102	419,000	102
2012-08-06	118	121	115	118	75,000	118
2012-08-03	113	115	112	115	48,000	115
2012-08-02	110	114	108	114	57,000	114
2012-08-01	114	115	110	112	59,000	112
2012-07-31	108	114	107	113	63,000	113
2012-07-30	106	109	105	109	36,000	109
2012-07-27	103	104	103	104	23,000	104
2012-07-26	101	102	100	102	13,000	102
2012-07-25	100	101	99	100	30,000	100
2012-07-24	100	103	99	102	25,000	102
2012-07-23	99	102	99	102	66,000	102
2012-07-20	100	100	98	99	21,000	99
2012-07-19	97	101	97	100	36,000	100
2012-07-18	100	102	97	97	73,000	97
2012-07-17	99	100	98	100	53,000	100
2012-07-13	103	104	96	99	260,000	99
2012-07-12	122	133	104	106	737,000	106
2012-07-11	110	120	109	118	418,000	118
2012-07-10	107	109	104	109	43,000	109
2012-07-09	110	110	107	108	11,000	108
2012-07-06	110	110	109	110	11,000	110
2012-07-05	110	111	108	110	48,000	110
2012-07-04	107	110	105	110	61,000	110
2012-07-03	107	107	105	106	23,000	106
2012-07-02	107	113	106	107	57,000	107
2012-06-29	103	104	102	103	14,000	103
2012-06-28	107	107	103	103	33,000	103
2012-06-27	104	109	104	109	40,000	109
2012-06-26	111	111	105	105	108,000	105
2012-06-25	113	114	110	111	184,000	111
2012-06-22	106	109	105	109	129,000	109
2012-06-21	114	114	106	108	253,000	108
2012-06-20	139	142	112	114	1,773,000	114
2012-06-19	123	123	123	123	72,000	123
2012-06-18	93	93	92	93	5,000	93
2012-06-15	93	93	90	90	21,000	90
2012-06-14	95	95	93	93	6,000	93
2012-06-13	96	96	94	94	12,000	94
2012-06-12	93	94	91	94	10,000	94
2012-06-11	89	95	89	95	23,000	95
2012-06-08	89	89	88	88	3,000	88
2012-06-07	87	89	87	89	5,000	89
2012-06-06	86	90	85	87	14,000	87
2012-06-05	84	84	82	84	3,000	84
2012-06-04	83	85	79	85	54,000	85
2012-06-01	88	89	87	87	15,000	87
2012-05-31	91	91	90	90	7,000	90
2012-05-30	92	93	90	93	9,000	93
2012-05-29	90	92	90	92	4,000	92
2012-05-28	92	92	91	92	9,000	92
2012-05-25	92	95	92	95	10,000	95
2012-05-24	91	94	90	93	23,000	93
2012-05-23	97	97	93	93	38,000	93
2012-05-22	97	101	94	100	37,000	100
2012-05-21	92	98	92	98	13,000	98
2012-05-18	91	92	89	92	42,000	92
2012-05-17	89	95	89	95	51,000	95
2012-05-16	93	95	87	90	104,000	90
2012-05-15	85	88	79	84	72,000	84
2012-05-14	100	100	90	90	50,000	90
2012-05-11	100	100	96	100	35,000	100
2012-05-10	101	103	101	103	7,000	103
2012-05-09	107	107	98	104	59,000	104
2012-05-08	106	107	103	107	21,000	107
2012-05-07	110	110	106	106	49,000	106
2012-05-02	113	115	111	114	18,000	114
2012-05-01	115	116	114	114	33,000	114
2012-04-27	120	120	118	118	20,000	118
2012-04-26	123	124	120	120	22,000	120
2012-04-25	118	123	117	122	53,000	122
2012-04-24	121	122	120	120	40,000	120
2012-04-23	127	127	121	125	28,000	125
2012-04-20	129	129	124	125	145,000	125
2012-04-19	131	132	127	132	119,000	132
2012-04-18	132	134	129	131	127,000	131
2012-04-17	157	159	132	135	590,000	135
2012-04-16	137	156	136	147	521,000	147
2012-04-13	130	143	126	135	325,000	135
2012-04-12	133	145	125	130	305,000	130
2012-04-11	125	138	119	132	280,000	132
2012-04-10	135	149	125	128	1,272,000	128
2012-04-09	117	137	115	132	312,000	132
2012-04-06	109	117	109	117	34,000	117
2012-04-05	110	110	107	108	25,000	108
2012-04-04	111	114	110	110	34,000	110
2012-04-03	110	110	109	110	23,000	110
2012-04-02	112	114	109	110	40,000	110
2012-03-30	112	117	111	117	50,000	117
2012-03-29	105	108	104	108	25,000	108
2012-03-28	105	106	105	106	12,000	106
2012-03-27	110	110	106	108	37,000	108
2012-03-26	112	112	108	110	40,000	110
2012-03-23	113	114	112	112	45,000	112
2012-03-22	116	119	112	113	65,000	113
2012-03-21	113	117	113	114	76,000	114
2012-03-19	120	121	110	117	176,000	117
2012-03-16	119	130	114	119	272,000	119
2012-03-15	108	147	108	122	1,489,000	122
2012-03-14	101	108	98	106	108,000	106
2012-03-13	109	109	98	101	119,000	101
2012-03-12	105	111	101	107	330,000	107
2012-03-09	97	98	95	95	83,000	95
2012-03-08	92	115	89	95	637,000	95
2012-03-07	94	94	91	91	66,000	91
2012-03-06	95	98	94	97	30,000	97
2012-03-05	96	96	93	95	39,000	95
2012-03-02	94	99	93	94	46,000	94
2012-03-01	93	108	91	93	275,000	93
2012-02-29	95	100	91	92	117,000	92
2012-02-28	91	98	89	98	107,000	98
2012-02-27	95	95	90	91	154,000	91
2012-02-24	98	100	94	96	74,000	96
2012-02-23	100	100	96	99	121,000	99
2012-02-22	104	107	97	99	256,000	99
2012-02-21	112	132	101	107	1,839,000	107
2012-02-20	107	107	106	107	292,000	107
2012-02-17	78	86	76	77	280,000	77
2012-02-16	72	76	72	75	77,000	75
2012-02-15	74	74	71	72	14,000	72
2012-02-14	74	75	73	73	21,000	73
2012-02-13	72	77	72	73	59,000	73
2012-02-10	71	73	71	71	28,000	71
2012-02-09	69	70	69	70	4,000	70
2012-02-08	73	73	69	69	17,000	69
2012-02-07	69	71	69	71	18,000	71
2012-02-06	71	71	71	71	7,000	71
2012-02-03	69	72	69	70	20,000	70
2012-02-02	69	69	68	68	3,000	68
2012-02-01	68	68	68	68	4,000	68
2012-01-31	70	70	67	68	20,000	68
2012-01-30	72	72	69	70	29,000	70
2012-01-27	71	81	70	72	251,000	72
2012-01-26	69	72	69	71	35,000	71
2012-01-25	68	69	68	69	3,000	69
2012-01-24	69	69	68	68	5,000	68
2012-01-23	69	69	68	69	3,000	69
2012-01-20	67	67	67	67	3,000	67
2012-01-19	68	68	67	67	3,000	67
2012-01-18	65	68	65	68	10,000	68
2012-01-17	67	67	65	65	6,000	65
2012-01-16	65	67	65	67	13,000	67
2012-01-13	66	66	66	66	2,000	66
2012-01-12	67	67	67	67	5,000	67
2012-01-11	67	67	67	67	2,000	67
2012-01-10	65	66	65	66	6,000	66
2012-01-05	67	67	67	67	5,000	67
2012-01-04	68	68	68	68	3,000	68

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4766 (株)ピーエイ の時系列データ [2012年度]

4766 (株)ピーエイの時系列データ [2012年度]