4766 (株)ピーエイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2015-12-29 | 164 | 166 | 164 | 166 | 5,000 | 166 |
| 2015-12-28 | 162 | 166 | 162 | 166 | 7,000 | 166 |
| 2015-12-25 | 167 | 167 | 155 | 167 | 40,000 | 167 |
| 2015-12-24 | 171 | 171 | 166 | 169 | 18,000 | 169 |
| 2015-12-22 | 168 | 172 | 168 | 169 | 20,000 | 169 |
| 2015-12-21 | 173 | 173 | 172 | 172 | 7,000 | 172 |
| 2015-12-18 | 174 | 174 | 173 | 173 | 13,000 | 173 |
| 2015-12-17 | 174 | 175 | 174 | 175 | 11,000 | 175 |
| 2015-12-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2015-12-15 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2015-12-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2015-12-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2015-12-10 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2015-12-09 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2015-12-08 | 177 | 177 | 177 | 177 | 6,000 | 177 |
| 2015-12-07 | 177 | 179 | 177 | 179 | 4,000 | 179 |
| 2015-12-04 | 176 | 176 | 175 | 176 | 7,000 | 176 |
| 2015-12-03 | 177 | 179 | 177 | 178 | 4,000 | 178 |
| 2015-12-02 | 179 | 179 | 178 | 178 | 9,000 | 178 |
| 2015-12-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2015-11-30 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2015-11-27 | 180 | 181 | 179 | 179 | 12,000 | 179 |
| 2015-11-25 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2015-11-24 | 181 | 181 | 181 | 181 | 13,000 | 181 |
| 2015-11-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2015-11-18 | 177 | 180 | 177 | 180 | 12,000 | 180 |
| 2015-11-17 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2015-11-16 | 176 | 178 | 175 | 178 | 8,000 | 178 |
| 2015-11-13 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2015-11-12 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2015-11-11 | 177 | 180 | 177 | 180 | 2,000 | 180 |
| 2015-11-10 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2015-11-09 | 177 | 178 | 177 | 177 | 3,000 | 177 |
| 2015-11-06 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2015-11-05 | 176 | 176 | 173 | 174 | 12,000 | 174 |
| 2015-11-04 | 178 | 178 | 177 | 177 | 5,000 | 177 |
| 2015-11-02 | 182 | 182 | 178 | 178 | 7,000 | 178 |
| 2015-10-30 | 184 | 184 | 181 | 181 | 9,000 | 181 |
| 2015-10-29 | 176 | 182 | 176 | 182 | 21,000 | 182 |
| 2015-10-28 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2015-10-27 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2015-10-26 | 173 | 174 | 173 | 174 | 4,000 | 174 |
| 2015-10-23 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2015-10-22 | 168 | 171 | 168 | 170 | 3,000 | 170 |
| 2015-10-21 | 166 | 170 | 166 | 170 | 8,000 | 170 |
| 2015-10-19 | 169 | 169 | 166 | 166 | 3,000 | 166 |
| 2015-10-16 | 167 | 167 | 165 | 167 | 5,000 | 167 |
| 2015-10-15 | 162 | 165 | 162 | 165 | 13,000 | 165 |
| 2015-10-14 | 164 | 164 | 160 | 164 | 12,000 | 164 |
| 2015-10-13 | 163 | 167 | 163 | 167 | 8,000 | 167 |
| 2015-10-09 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2015-10-08 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2015-10-07 | 157 | 160 | 157 | 160 | 5,000 | 160 |
| 2015-10-06 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2015-10-05 | 160 | 160 | 157 | 158 | 6,000 | 158 |
| 2015-10-02 | 159 | 159 | 158 | 158 | 14,000 | 158 |
| 2015-09-30 | 154 | 159 | 154 | 159 | 5,000 | 159 |
| 2015-09-29 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2015-09-28 | 155 | 159 | 155 | 159 | 2,000 | 159 |
| 2015-09-25 | 157 | 159 | 154 | 159 | 9,000 | 159 |
| 2015-09-24 | 156 | 158 | 156 | 158 | 6,000 | 158 |
| 2015-09-18 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2015-09-17 | 163 | 164 | 158 | 163 | 11,000 | 163 |
| 2015-09-16 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2015-09-15 | 164 | 166 | 162 | 165 | 7,000 | 165 |
| 2015-09-14 | 170 | 170 | 163 | 166 | 20,000 | 166 |
| 2015-09-11 | 160 | 174 | 160 | 174 | 23,000 | 174 |
| 2015-09-10 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2015-09-09 | 161 | 165 | 161 | 165 | 18,000 | 165 |
| 2015-09-08 | 160 | 160 | 158 | 158 | 7,000 | 158 |
| 2015-09-07 | 158 | 160 | 158 | 160 | 7,000 | 160 |
| 2015-09-04 | 169 | 169 | 162 | 162 | 22,000 | 162 |
| 2015-09-03 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 2015-09-02 | 154 | 159 | 154 | 158 | 7,000 | 158 |
| 2015-09-01 | 167 | 167 | 162 | 162 | 8,000 | 162 |
| 2015-08-31 | 165 | 170 | 164 | 165 | 7,000 | 165 |
| 2015-08-28 | 166 | 166 | 162 | 164 | 4,000 | 164 |
| 2015-08-27 | 156 | 161 | 156 | 157 | 30,000 | 157 |
| 2015-08-26 | 152 | 155 | 149 | 154 | 19,000 | 154 |
| 2015-08-25 | 156 | 163 | 141 | 148 | 108,000 | 148 |
| 2015-08-24 | 181 | 181 | 162 | 163 | 77,000 | 163 |
| 2015-08-21 | 190 | 190 | 186 | 186 | 27,000 | 186 |
| 2015-08-20 | 196 | 196 | 195 | 195 | 8,000 | 195 |
| 2015-08-19 | 197 | 198 | 196 | 196 | 6,000 | 196 |
| 2015-08-18 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2015-08-17 | 196 | 197 | 195 | 197 | 5,000 | 197 |
| 2015-08-14 | 197 | 197 | 195 | 197 | 5,000 | 197 |
| 2015-08-13 | 200 | 200 | 197 | 197 | 12,000 | 197 |
| 2015-08-12 | 202 | 208 | 199 | 199 | 32,000 | 199 |
| 2015-08-11 | 198 | 202 | 196 | 202 | 22,000 | 202 |
| 2015-08-10 | 197 | 206 | 197 | 199 | 34,000 | 199 |
| 2015-08-07 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2015-08-06 | 198 | 198 | 196 | 196 | 9,000 | 196 |
| 2015-08-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-08-04 | 198 | 199 | 197 | 199 | 6,000 | 199 |
| 2015-07-31 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2015-07-30 | 194 | 200 | 194 | 197 | 29,000 | 197 |
| 2015-07-29 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2015-07-28 | 196 | 198 | 195 | 198 | 16,000 | 198 |
| 2015-07-27 | 198 | 198 | 197 | 197 | 19,000 | 197 |
| 2015-07-24 | 199 | 202 | 199 | 200 | 11,000 | 200 |
| 2015-07-23 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2015-07-22 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2015-07-21 | 204 | 204 | 202 | 203 | 7,000 | 203 |
| 2015-07-17 | 201 | 201 | 200 | 200 | 14,000 | 200 |
| 2015-07-16 | 200 | 200 | 198 | 200 | 7,000 | 200 |
| 2015-07-15 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2015-07-14 | 198 | 199 | 196 | 198 | 10,000 | 198 |
| 2015-07-13 | 195 | 196 | 194 | 195 | 19,000 | 195 |
| 2015-07-10 | 198 | 198 | 194 | 194 | 23,000 | 194 |
| 2015-07-09 | 196 | 197 | 192 | 196 | 37,000 | 196 |
| 2015-07-08 | 205 | 205 | 199 | 200 | 64,000 | 200 |
| 2015-07-07 | 204 | 204 | 202 | 204 | 10,000 | 204 |
| 2015-07-06 | 205 | 205 | 199 | 204 | 50,000 | 204 |
| 2015-07-03 | 205 | 207 | 205 | 207 | 5,000 | 207 |
| 2015-07-02 | 204 | 205 | 203 | 205 | 13,000 | 205 |
| 2015-07-01 | 202 | 205 | 202 | 202 | 15,000 | 202 |
| 2015-06-30 | 198 | 201 | 198 | 201 | 7,000 | 201 |
| 2015-06-29 | 203 | 203 | 198 | 200 | 53,000 | 200 |
| 2015-06-26 | 205 | 206 | 205 | 205 | 16,000 | 205 |
| 2015-06-25 | 208 | 208 | 205 | 207 | 33,000 | 207 |
| 2015-06-24 | 209 | 211 | 206 | 209 | 56,000 | 209 |
| 2015-06-23 | 228 | 241 | 208 | 209 | 743,000 | 209 |
| 2015-06-22 | 209 | 210 | 205 | 205 | 54,000 | 205 |
| 2015-06-19 | 209 | 225 | 206 | 210 | 336,000 | 210 |
| 2015-06-18 | 203 | 210 | 202 | 208 | 38,000 | 208 |
| 2015-06-17 | 205 | 205 | 202 | 204 | 15,000 | 204 |
| 2015-06-16 | 205 | 205 | 201 | 203 | 17,000 | 203 |
| 2015-06-15 | 203 | 207 | 203 | 207 | 21,000 | 207 |
| 2015-06-12 | 204 | 204 | 201 | 203 | 14,000 | 203 |
| 2015-06-11 | 201 | 210 | 201 | 203 | 51,000 | 203 |
| 2015-06-10 | 202 | 203 | 201 | 201 | 10,000 | 201 |
| 2015-06-09 | 204 | 206 | 202 | 202 | 11,000 | 202 |
| 2015-06-08 | 205 | 205 | 204 | 204 | 7,000 | 204 |
| 2015-06-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2015-06-04 | 205 | 205 | 203 | 204 | 36,000 | 204 |
| 2015-06-03 | 204 | 205 | 204 | 205 | 6,000 | 205 |
| 2015-06-02 | 206 | 210 | 204 | 206 | 24,000 | 206 |
| 2015-06-01 | 205 | 210 | 205 | 210 | 8,000 | 210 |
| 2015-05-29 | 209 | 209 | 206 | 209 | 6,000 | 209 |
| 2015-05-28 | 211 | 213 | 207 | 210 | 19,000 | 210 |
| 2015-05-27 | 206 | 212 | 206 | 211 | 25,000 | 211 |
| 2015-05-26 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 2015-05-25 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2015-05-22 | 207 | 207 | 204 | 205 | 8,000 | 205 |
| 2015-05-21 | 207 | 208 | 207 | 207 | 24,000 | 207 |
| 2015-05-20 | 203 | 204 | 202 | 202 | 14,000 | 202 |
| 2015-05-19 | 202 | 203 | 201 | 203 | 11,000 | 203 |
| 2015-05-18 | 202 | 204 | 202 | 203 | 39,000 | 203 |
| 2015-05-15 | 205 | 207 | 205 | 207 | 15,000 | 207 |
| 2015-05-14 | 207 | 211 | 206 | 206 | 24,000 | 206 |
| 2015-05-13 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2015-05-12 | 205 | 205 | 202 | 204 | 17,000 | 204 |
| 2015-05-11 | 203 | 205 | 202 | 205 | 13,000 | 205 |
| 2015-05-08 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2015-05-07 | 204 | 206 | 202 | 205 | 20,000 | 205 |
| 2015-05-01 | 210 | 210 | 205 | 206 | 29,000 | 206 |
| 2015-04-30 | 214 | 214 | 210 | 211 | 42,000 | 211 |
| 2015-04-28 | 213 | 220 | 211 | 218 | 161,000 | 218 |
| 2015-04-27 | 210 | 213 | 209 | 213 | 31,000 | 213 |
| 2015-04-24 | 218 | 221 | 210 | 213 | 211,000 | 213 |
| 2015-04-23 | 201 | 223 | 201 | 210 | 462,000 | 210 |
| 2015-04-22 | 200 | 201 | 200 | 201 | 6,000 | 201 |
| 2015-04-21 | 202 | 202 | 198 | 199 | 25,000 | 199 |
| 2015-04-20 | 202 | 202 | 200 | 201 | 12,000 | 201 |
| 2015-04-17 | 203 | 203 | 202 | 202 | 16,000 | 202 |
| 2015-04-16 | 204 | 205 | 203 | 203 | 27,000 | 203 |
| 2015-04-15 | 201 | 214 | 200 | 204 | 142,000 | 204 |
| 2015-04-14 | 202 | 202 | 201 | 201 | 10,000 | 201 |
| 2015-04-13 | 200 | 202 | 200 | 201 | 13,000 | 201 |
| 2015-04-10 | 200 | 200 | 199 | 200 | 9,000 | 200 |
| 2015-04-09 | 202 | 202 | 198 | 200 | 40,000 | 200 |
| 2015-04-08 | 200 | 201 | 199 | 200 | 28,000 | 200 |
| 2015-04-07 | 202 | 202 | 199 | 202 | 36,000 | 202 |
| 2015-04-06 | 203 | 203 | 200 | 203 | 50,000 | 203 |
| 2015-04-03 | 219 | 239 | 204 | 207 | 588,000 | 207 |
| 2015-04-02 | 196 | 198 | 195 | 198 | 21,000 | 198 |
| 2015-04-01 | 196 | 196 | 196 | 196 | 13,000 | 196 |
| 2015-03-31 | 199 | 199 | 196 | 198 | 20,000 | 198 |
| 2015-03-30 | 199 | 201 | 197 | 197 | 9,000 | 197 |
| 2015-03-27 | 197 | 202 | 197 | 200 | 15,000 | 200 |
| 2015-03-26 | 199 | 199 | 196 | 197 | 20,000 | 197 |
| 2015-03-25 | 205 | 205 | 200 | 200 | 78,000 | 200 |
| 2015-03-24 | 196 | 208 | 196 | 202 | 86,000 | 202 |
| 2015-03-23 | 195 | 197 | 195 | 196 | 35,000 | 196 |
| 2015-03-20 | 194 | 197 | 193 | 196 | 117,000 | 196 |
| 2015-03-19 | 198 | 198 | 197 | 197 | 19,000 | 197 |
| 2015-03-18 | 199 | 200 | 197 | 197 | 17,000 | 197 |
| 2015-03-17 | 203 | 205 | 197 | 197 | 67,000 | 197 |
| 2015-03-16 | 199 | 200 | 198 | 200 | 9,000 | 200 |
| 2015-03-13 | 196 | 200 | 196 | 198 | 19,000 | 198 |
| 2015-03-12 | 200 | 201 | 197 | 197 | 32,000 | 197 |
| 2015-03-11 | 196 | 197 | 195 | 195 | 25,000 | 195 |
| 2015-03-10 | 203 | 204 | 196 | 197 | 55,000 | 197 |
| 2015-03-09 | 197 | 200 | 196 | 200 | 50,000 | 200 |
| 2015-03-06 | 203 | 203 | 198 | 199 | 50,000 | 199 |
| 2015-03-05 | 201 | 207 | 198 | 204 | 91,000 | 204 |
| 2015-03-04 | 209 | 209 | 199 | 201 | 168,000 | 201 |
| 2015-03-03 | 234 | 239 | 208 | 209 | 391,000 | 209 |
| 2015-03-02 | 230 | 230 | 211 | 224 | 575,000 | 224 |
| 2015-02-27 | 199 | 246 | 198 | 246 | 2,093,000 | 246 |
| 2015-02-26 | 191 | 197 | 191 | 196 | 41,000 | 196 |
| 2015-02-25 | 194 | 194 | 190 | 190 | 2,000 | 190 |
| 2015-02-24 | 192 | 194 | 192 | 192 | 7,000 | 192 |
| 2015-02-23 | 187 | 192 | 187 | 192 | 8,000 | 192 |
| 2015-02-20 | 188 | 188 | 187 | 187 | 8,000 | 187 |
| 2015-02-19 | 193 | 193 | 182 | 185 | 53,000 | 185 |
| 2015-02-18 | 182 | 193 | 182 | 193 | 27,000 | 193 |
| 2015-02-17 | 185 | 185 | 181 | 183 | 20,000 | 183 |
| 2015-02-16 | 187 | 188 | 182 | 182 | 69,000 | 182 |
| 2015-02-13 | 193 | 197 | 193 | 197 | 22,000 | 197 |
| 2015-02-12 | 191 | 195 | 191 | 195 | 9,000 | 195 |
| 2015-02-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2015-02-09 | 190 | 190 | 189 | 190 | 3,000 | 190 |
| 2015-02-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2015-02-05 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2015-02-04 | 189 | 191 | 186 | 186 | 13,000 | 186 |
| 2015-02-03 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 2015-02-02 | 192 | 193 | 189 | 192 | 10,000 | 192 |
| 2015-01-30 | 193 | 193 | 192 | 192 | 9,000 | 192 |
| 2015-01-29 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 2015-01-28 | 196 | 197 | 193 | 197 | 7,000 | 197 |
| 2015-01-27 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2015-01-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-01-23 | 201 | 202 | 200 | 200 | 4,000 | 200 |
| 2015-01-22 | 197 | 200 | 197 | 200 | 26,000 | 200 |
| 2015-01-21 | 198 | 198 | 194 | 194 | 13,000 | 194 |
| 2015-01-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2015-01-19 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2015-01-16 | 196 | 200 | 190 | 200 | 37,000 | 200 |
| 2015-01-15 | 196 | 196 | 194 | 194 | 9,000 | 194 |
| 2015-01-14 | 199 | 199 | 195 | 196 | 12,000 | 196 |
| 2015-01-13 | 203 | 204 | 199 | 200 | 11,000 | 200 |
| 2015-01-09 | 194 | 203 | 194 | 203 | 69,000 | 203 |
| 2015-01-08 | 191 | 193 | 191 | 193 | 9,000 | 193 |
| 2015-01-07 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 2015-01-06 | 194 | 194 | 192 | 194 | 8,000 | 194 |
| 2015-01-05 | 194 | 197 | 191 | 196 | 16,000 | 196 |
分割・併合履歴 ： なし
