4766 (株)ピーエイ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 226 | 228 | 225 | 225 | 21,000 | 225 |
| 2013-12-27 | 227 | 233 | 225 | 225 | 9,000 | 225 |
| 2013-12-26 | 217 | 229 | 217 | 225 | 67,000 | 225 |
| 2013-12-25 | 234 | 242 | 234 | 241 | 38,000 | 241 |
| 2013-12-24 | 234 | 235 | 234 | 234 | 16,000 | 234 |
| 2013-12-20 | 235 | 236 | 233 | 234 | 12,000 | 234 |
| 2013-12-19 | 230 | 232 | 229 | 232 | 9,000 | 232 |
| 2013-12-18 | 229 | 230 | 228 | 230 | 6,000 | 230 |
| 2013-12-17 | 229 | 229 | 227 | 227 | 4,000 | 227 |
| 2013-12-16 | 234 | 234 | 226 | 226 | 26,000 | 226 |
| 2013-12-13 | 235 | 236 | 233 | 233 | 6,000 | 233 |
| 2013-12-12 | 239 | 239 | 232 | 235 | 19,000 | 235 |
| 2013-12-11 | 239 | 240 | 237 | 239 | 21,000 | 239 |
| 2013-12-10 | 239 | 240 | 238 | 238 | 7,000 | 238 |
| 2013-12-09 | 240 | 240 | 238 | 238 | 9,000 | 238 |
| 2013-12-06 | 242 | 244 | 240 | 240 | 15,000 | 240 |
| 2013-12-05 | 247 | 247 | 242 | 242 | 13,000 | 242 |
| 2013-12-04 | 246 | 247 | 244 | 247 | 8,000 | 247 |
| 2013-12-03 | 245 | 250 | 244 | 250 | 13,000 | 250 |
| 2013-12-02 | 240 | 245 | 239 | 244 | 17,000 | 244 |
| 2013-11-29 | 234 | 241 | 233 | 233 | 33,000 | 233 |
| 2013-11-28 | 232 | 238 | 232 | 235 | 17,000 | 235 |
| 2013-11-27 | 231 | 235 | 231 | 235 | 12,000 | 235 |
| 2013-11-26 | 233 | 233 | 231 | 231 | 3,000 | 231 |
| 2013-11-25 | 235 | 235 | 233 | 233 | 5,000 | 233 |
| 2013-11-22 | 230 | 235 | 230 | 231 | 8,000 | 231 |
| 2013-11-21 | 233 | 234 | 229 | 229 | 7,000 | 229 |
| 2013-11-20 | 238 | 238 | 228 | 238 | 16,000 | 238 |
| 2013-11-19 | 234 | 235 | 233 | 235 | 8,000 | 235 |
| 2013-11-18 | 223 | 232 | 223 | 232 | 4,000 | 232 |
| 2013-11-15 | 229 | 230 | 210 | 230 | 31,000 | 230 |
| 2013-11-13 | 235 | 241 | 232 | 233 | 11,000 | 233 |
| 2013-11-12 | 228 | 235 | 228 | 232 | 9,000 | 232 |
| 2013-11-11 | 230 | 233 | 229 | 232 | 12,000 | 232 |
| 2013-11-08 | 232 | 236 | 227 | 228 | 23,000 | 228 |
| 2013-11-07 | 241 | 241 | 224 | 240 | 22,000 | 240 |
| 2013-11-06 | 243 | 243 | 242 | 242 | 5,000 | 242 |
| 2013-11-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-11-01 | 255 | 255 | 237 | 245 | 28,000 | 245 |
| 2013-10-31 | 260 | 260 | 254 | 254 | 7,000 | 254 |
| 2013-10-30 | 260 | 260 | 257 | 260 | 12,000 | 260 |
| 2013-10-29 | 261 | 261 | 254 | 260 | 14,000 | 260 |
| 2013-10-28 | 262 | 262 | 254 | 254 | 17,000 | 254 |
| 2013-10-25 | 260 | 261 | 258 | 261 | 14,000 | 261 |
| 2013-10-24 | 256 | 261 | 256 | 261 | 17,000 | 261 |
| 2013-10-23 | 264 | 266 | 260 | 260 | 26,000 | 260 |
| 2013-10-22 | 255 | 266 | 255 | 263 | 27,000 | 263 |
| 2013-10-21 | 280 | 280 | 262 | 262 | 37,000 | 262 |
| 2013-10-18 | 241 | 258 | 240 | 258 | 20,000 | 258 |
| 2013-10-17 | 240 | 262 | 240 | 246 | 62,000 | 246 |
| 2013-10-16 | 235 | 240 | 235 | 240 | 6,000 | 240 |
| 2013-10-15 | 243 | 248 | 235 | 238 | 28,000 | 238 |
| 2013-10-11 | 226 | 244 | 225 | 235 | 35,000 | 235 |
| 2013-10-10 | 221 | 224 | 220 | 224 | 14,000 | 224 |
| 2013-10-08 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 2013-10-07 | 225 | 225 | 220 | 220 | 19,000 | 220 |
| 2013-10-04 | 226 | 227 | 222 | 227 | 14,000 | 227 |
| 2013-10-03 | 224 | 228 | 224 | 225 | 9,000 | 225 |
| 2013-10-02 | 245 | 245 | 231 | 232 | 44,000 | 232 |
| 2013-10-01 | 228 | 245 | 228 | 245 | 32,000 | 245 |
| 2013-09-30 | 222 | 228 | 221 | 228 | 23,000 | 228 |
| 2013-09-27 | 218 | 222 | 217 | 218 | 10,000 | 218 |
| 2013-09-26 | 222 | 222 | 215 | 217 | 34,000 | 217 |
| 2013-09-25 | 209 | 213 | 209 | 212 | 14,000 | 212 |
| 2013-09-24 | 214 | 217 | 213 | 217 | 15,000 | 217 |
| 2013-09-20 | 216 | 218 | 213 | 213 | 22,000 | 213 |
| 2013-09-19 | 211 | 216 | 211 | 216 | 13,000 | 216 |
| 2013-09-18 | 212 | 218 | 211 | 211 | 29,000 | 211 |
| 2013-09-17 | 213 | 213 | 209 | 209 | 13,000 | 209 |
| 2013-09-13 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2013-09-12 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2013-09-11 | 215 | 217 | 212 | 212 | 15,000 | 212 |
| 2013-09-10 | 214 | 219 | 214 | 215 | 21,000 | 215 |
| 2013-09-09 | 217 | 217 | 208 | 211 | 14,000 | 211 |
| 2013-09-06 | 209 | 211 | 205 | 211 | 10,000 | 211 |
| 2013-09-05 | 206 | 207 | 203 | 207 | 12,000 | 207 |
| 2013-09-04 | 207 | 208 | 207 | 207 | 5,000 | 207 |
| 2013-09-03 | 204 | 210 | 201 | 205 | 11,000 | 205 |
| 2013-09-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2013-08-30 | 202 | 211 | 201 | 204 | 16,000 | 204 |
| 2013-08-29 | 201 | 206 | 199 | 206 | 13,000 | 206 |
| 2013-08-28 | 203 | 211 | 202 | 203 | 13,000 | 203 |
| 2013-08-27 | 215 | 215 | 210 | 211 | 33,000 | 211 |
| 2013-08-26 | 199 | 217 | 199 | 214 | 38,000 | 214 |
| 2013-08-23 | 195 | 198 | 192 | 198 | 15,000 | 198 |
| 2013-08-22 | 202 | 202 | 191 | 197 | 25,000 | 197 |
| 2013-08-21 | 205 | 206 | 200 | 203 | 12,000 | 203 |
| 2013-08-20 | 209 | 209 | 201 | 203 | 19,000 | 203 |
| 2013-08-19 | 206 | 210 | 204 | 210 | 6,000 | 210 |
| 2013-08-16 | 210 | 212 | 208 | 212 | 7,000 | 212 |
| 2013-08-15 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 2013-08-14 | 229 | 229 | 218 | 218 | 9,000 | 218 |
| 2013-08-13 | 214 | 225 | 214 | 225 | 11,000 | 225 |
| 2013-08-12 | 221 | 233 | 220 | 220 | 7,000 | 220 |
| 2013-08-09 | 222 | 230 | 221 | 221 | 9,000 | 221 |
| 2013-08-08 | 223 | 223 | 219 | 219 | 10,000 | 219 |
| 2013-08-07 | 237 | 237 | 228 | 229 | 17,000 | 229 |
| 2013-08-06 | 224 | 241 | 223 | 232 | 58,000 | 232 |
| 2013-08-05 | 213 | 216 | 209 | 216 | 12,000 | 216 |
| 2013-08-02 | 205 | 208 | 205 | 208 | 3,000 | 208 |
| 2013-08-01 | 202 | 203 | 200 | 203 | 16,000 | 203 |
| 2013-07-31 | 204 | 212 | 204 | 205 | 9,000 | 205 |
| 2013-07-30 | 203 | 214 | 202 | 209 | 29,000 | 209 |
| 2013-07-29 | 217 | 217 | 203 | 207 | 22,000 | 207 |
| 2013-07-26 | 225 | 226 | 216 | 217 | 26,000 | 217 |
| 2013-07-25 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 2013-07-24 | 253 | 253 | 230 | 231 | 75,000 | 231 |
| 2013-07-23 | 211 | 256 | 211 | 251 | 112,000 | 251 |
| 2013-07-22 | 214 | 214 | 210 | 211 | 6,000 | 211 |
| 2013-07-19 | 223 | 223 | 210 | 214 | 29,000 | 214 |
| 2013-07-18 | 222 | 222 | 210 | 221 | 32,000 | 221 |
| 2013-07-17 | 238 | 238 | 220 | 224 | 25,000 | 224 |
| 2013-07-16 | 268 | 270 | 239 | 240 | 49,000 | 240 |
| 2013-07-12 | 242 | 264 | 237 | 252 | 136,000 | 252 |
| 2013-07-11 | 204 | 242 | 203 | 230 | 102,000 | 230 |
| 2013-07-10 | 202 | 207 | 202 | 204 | 38,000 | 204 |
| 2013-07-09 | 216 | 217 | 201 | 210 | 76,000 | 210 |
| 2013-07-08 | 220 | 238 | 218 | 221 | 79,000 | 221 |
| 2013-07-05 | 200 | 209 | 195 | 205 | 48,000 | 205 |
| 2013-07-04 | 192 | 195 | 192 | 193 | 12,000 | 193 |
| 2013-07-03 | 200 | 200 | 186 | 192 | 48,000 | 192 |
| 2013-07-02 | 201 | 211 | 195 | 200 | 81,000 | 200 |
| 2013-07-01 | 191 | 200 | 185 | 200 | 34,000 | 200 |
| 2013-06-28 | 176 | 192 | 170 | 177 | 85,000 | 177 |
| 2013-06-27 | 175 | 178 | 152 | 173 | 77,000 | 173 |
| 2013-06-26 | 196 | 198 | 161 | 173 | 69,000 | 173 |
| 2013-06-25 | 215 | 215 | 194 | 196 | 125,000 | 196 |
| 2013-06-24 | 231 | 232 | 231 | 231 | 3,000 | 231 |
| 2013-06-21 | 219 | 231 | 201 | 231 | 20,000 | 231 |
| 2013-06-20 | 220 | 238 | 220 | 227 | 20,000 | 227 |
| 2013-06-19 | 242 | 242 | 235 | 236 | 9,000 | 236 |
| 2013-06-18 | 239 | 239 | 235 | 238 | 23,000 | 238 |
| 2013-06-17 | 234 | 245 | 234 | 240 | 21,000 | 240 |
| 2013-06-14 | 232 | 251 | 225 | 234 | 36,000 | 234 |
| 2013-06-13 | 249 | 249 | 215 | 245 | 46,000 | 245 |
| 2013-06-12 | 294 | 302 | 242 | 245 | 83,000 | 245 |
| 2013-06-11 | 275 | 294 | 275 | 294 | 106,000 | 294 |
| 2013-06-10 | 176 | 214 | 176 | 214 | 58,000 | 214 |
| 2013-06-07 | 204 | 204 | 155 | 164 | 40,000 | 164 |
| 2013-06-06 | 234 | 234 | 204 | 204 | 14,000 | 204 |
| 2013-06-05 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2013-06-04 | 244 | 255 | 222 | 255 | 22,000 | 255 |
| 2013-06-03 | 239 | 255 | 239 | 245 | 36,000 | 245 |
| 2013-05-31 | 245 | 287 | 245 | 267 | 42,000 | 267 |
| 2013-05-30 | 260 | 260 | 236 | 236 | 12,000 | 236 |
| 2013-05-29 | 261 | 261 | 244 | 244 | 29,000 | 244 |
| 2013-05-28 | 250 | 251 | 231 | 245 | 43,000 | 245 |
| 2013-05-27 | 279 | 284 | 250 | 259 | 37,000 | 259 |
| 2013-05-24 | 285 | 309 | 269 | 287 | 29,000 | 287 |
| 2013-05-23 | 323 | 323 | 288 | 288 | 26,000 | 288 |
| 2013-05-22 | 345 | 345 | 323 | 323 | 25,000 | 323 |
| 2013-05-21 | 348 | 348 | 334 | 345 | 38,000 | 345 |
| 2013-05-20 | 337 | 348 | 324 | 348 | 69,000 | 348 |
| 2013-05-17 | 270 | 307 | 270 | 307 | 24,000 | 307 |
| 2013-05-16 | 326 | 328 | 270 | 272 | 111,000 | 272 |
| 2013-05-15 | 399 | 415 | 346 | 350 | 225,000 | 350 |
| 2013-05-14 | 378 | 390 | 360 | 389 | 117,000 | 389 |
| 2013-05-13 | 352 | 363 | 346 | 354 | 47,000 | 354 |
| 2013-05-10 | 345 | 352 | 331 | 352 | 63,000 | 352 |
| 2013-05-09 | 347 | 359 | 340 | 346 | 23,000 | 346 |
| 2013-05-08 | 350 | 358 | 333 | 350 | 54,000 | 350 |
| 2013-05-07 | 356 | 360 | 333 | 349 | 84,000 | 349 |
| 2013-05-02 | 355 | 377 | 346 | 358 | 59,000 | 358 |
| 2013-05-01 | 344 | 380 | 344 | 369 | 117,000 | 369 |
| 2013-04-30 | 314 | 370 | 313 | 340 | 204,000 | 340 |
| 2013-04-26 | 326 | 331 | 309 | 322 | 268,000 | 322 |
| 2013-04-25 | 450 | 470 | 326 | 355 | 701,000 | 355 |
| 2013-04-24 | 330 | 394 | 328 | 394 | 546,000 | 394 |
| 2013-04-23 | 266 | 314 | 245 | 314 | 1,340,000 | 314 |
| 2013-04-22 | 201 | 234 | 193 | 234 | 876,000 | 234 |
| 2013-04-19 | 135 | 184 | 135 | 184 | 1,287,000 | 184 |
| 2013-04-18 | 131 | 136 | 131 | 134 | 86,000 | 134 |
| 2013-04-17 | 129 | 131 | 129 | 130 | 17,000 | 130 |
| 2013-04-16 | 129 | 131 | 127 | 131 | 24,000 | 131 |
| 2013-04-15 | 132 | 132 | 129 | 129 | 13,000 | 129 |
| 2013-04-12 | 129 | 131 | 128 | 131 | 30,000 | 131 |
| 2013-04-11 | 130 | 131 | 129 | 130 | 35,000 | 130 |
| 2013-04-10 | 127 | 129 | 127 | 128 | 31,000 | 128 |
| 2013-04-09 | 128 | 129 | 126 | 127 | 64,000 | 127 |
| 2013-04-08 | 129 | 129 | 127 | 127 | 14,000 | 127 |
| 2013-04-05 | 128 | 129 | 125 | 125 | 42,000 | 125 |
| 2013-04-04 | 128 | 128 | 123 | 128 | 76,000 | 128 |
| 2013-04-03 | 133 | 133 | 128 | 128 | 32,000 | 128 |
| 2013-04-02 | 130 | 133 | 122 | 133 | 119,000 | 133 |
| 2013-04-01 | 133 | 137 | 129 | 129 | 159,000 | 129 |
| 2013-03-29 | 129 | 137 | 127 | 129 | 252,000 | 129 |
| 2013-03-28 | 130 | 130 | 126 | 126 | 89,000 | 126 |
| 2013-03-27 | 128 | 131 | 128 | 130 | 62,000 | 130 |
| 2013-03-26 | 126 | 128 | 126 | 128 | 39,000 | 128 |
| 2013-03-25 | 125 | 126 | 124 | 126 | 30,000 | 126 |
| 2013-03-22 | 123 | 127 | 123 | 125 | 68,000 | 125 |
| 2013-03-21 | 121 | 122 | 119 | 122 | 77,000 | 122 |
| 2013-03-19 | 121 | 122 | 121 | 122 | 21,000 | 122 |
| 2013-03-18 | 121 | 122 | 119 | 121 | 137,000 | 121 |
| 2013-03-15 | 121 | 123 | 120 | 122 | 84,000 | 122 |
| 2013-03-14 | 123 | 123 | 119 | 122 | 63,000 | 122 |
| 2013-03-13 | 123 | 123 | 122 | 122 | 4,000 | 122 |
| 2013-03-12 | 127 | 127 | 123 | 124 | 45,000 | 124 |
| 2013-03-11 | 129 | 129 | 124 | 125 | 73,000 | 125 |
| 2013-03-08 | 123 | 124 | 122 | 124 | 43,000 | 124 |
| 2013-03-07 | 122 | 123 | 121 | 121 | 34,000 | 121 |
| 2013-03-06 | 121 | 121 | 119 | 120 | 13,000 | 120 |
| 2013-03-05 | 121 | 121 | 119 | 120 | 14,000 | 120 |
| 2013-03-04 | 123 | 124 | 120 | 121 | 74,000 | 121 |
| 2013-03-01 | 121 | 122 | 119 | 121 | 24,000 | 121 |
| 2013-02-28 | 121 | 121 | 118 | 119 | 43,000 | 119 |
| 2013-02-27 | 118 | 120 | 118 | 119 | 29,000 | 119 |
| 2013-02-26 | 120 | 120 | 117 | 120 | 85,000 | 120 |
| 2013-02-25 | 123 | 123 | 120 | 120 | 44,000 | 120 |
| 2013-02-22 | 123 | 123 | 120 | 121 | 25,000 | 121 |
| 2013-02-21 | 123 | 124 | 121 | 124 | 42,000 | 124 |
| 2013-02-20 | 138 | 138 | 119 | 121 | 373,000 | 121 |
| 2013-02-19 | 125 | 128 | 123 | 128 | 82,000 | 128 |
| 2013-02-18 | 120 | 131 | 120 | 125 | 73,000 | 125 |
| 2013-02-15 | 117 | 118 | 114 | 115 | 34,000 | 115 |
| 2013-02-14 | 118 | 119 | 117 | 119 | 29,000 | 119 |
| 2013-02-13 | 122 | 122 | 119 | 120 | 17,000 | 120 |
| 2013-02-12 | 122 | 123 | 121 | 122 | 11,000 | 122 |
| 2013-02-08 | 127 | 127 | 122 | 122 | 68,000 | 122 |
| 2013-02-07 | 129 | 129 | 127 | 127 | 21,000 | 127 |
| 2013-02-06 | 129 | 129 | 125 | 128 | 66,000 | 128 |
| 2013-02-05 | 128 | 130 | 126 | 130 | 44,000 | 130 |
| 2013-02-04 | 131 | 133 | 131 | 133 | 14,000 | 133 |
| 2013-02-01 | 129 | 136 | 128 | 129 | 45,000 | 129 |
| 2013-01-31 | 132 | 132 | 127 | 131 | 35,000 | 131 |
| 2013-01-30 | 133 | 139 | 130 | 133 | 149,000 | 133 |
| 2013-01-29 | 132 | 134 | 131 | 134 | 33,000 | 134 |
| 2013-01-28 | 130 | 133 | 130 | 133 | 60,000 | 133 |
| 2013-01-25 | 126 | 130 | 126 | 130 | 39,000 | 130 |
| 2013-01-24 | 126 | 126 | 124 | 126 | 30,000 | 126 |
| 2013-01-23 | 131 | 131 | 124 | 124 | 95,000 | 124 |
| 2013-01-22 | 128 | 135 | 128 | 132 | 107,000 | 132 |
| 2013-01-21 | 123 | 128 | 123 | 126 | 35,000 | 126 |
| 2013-01-18 | 122 | 124 | 122 | 123 | 14,000 | 123 |
| 2013-01-17 | 124 | 124 | 121 | 121 | 47,000 | 121 |
| 2013-01-16 | 122 | 125 | 122 | 125 | 72,000 | 125 |
| 2013-01-15 | 129 | 130 | 125 | 126 | 104,000 | 126 |
| 2013-01-11 | 119 | 131 | 119 | 129 | 358,000 | 129 |
| 2013-01-10 | 122 | 122 | 120 | 120 | 13,000 | 120 |
| 2013-01-09 | 118 | 122 | 117 | 122 | 23,000 | 122 |
| 2013-01-08 | 123 | 123 | 120 | 121 | 54,000 | 121 |
| 2013-01-07 | 118 | 120 | 118 | 119 | 45,000 | 119 |
| 2013-01-04 | 115 | 120 | 115 | 120 | 37,000 | 120 |
分割・併合履歴 ： なし
