4766 (株)ピーエイ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 153 | 153 | 150 | 153 | 28,000 | 153 |
| 2016-12-29 | 156 | 156 | 153 | 154 | 6,000 | 154 |
| 2016-12-28 | 152 | 157 | 152 | 155 | 9,000 | 155 |
| 2016-12-27 | 153 | 155 | 153 | 155 | 8,000 | 155 |
| 2016-12-26 | 155 | 156 | 151 | 151 | 55,000 | 151 |
| 2016-12-22 | 155 | 155 | 154 | 155 | 12,000 | 155 |
| 2016-12-21 | 156 | 158 | 155 | 155 | 13,000 | 155 |
| 2016-12-20 | 158 | 158 | 156 | 156 | 27,000 | 156 |
| 2016-12-19 | 159 | 159 | 157 | 158 | 14,000 | 158 |
| 2016-12-16 | 158 | 158 | 154 | 158 | 66,000 | 158 |
| 2016-12-15 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2016-12-14 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2016-12-13 | 166 | 166 | 161 | 164 | 13,000 | 164 |
| 2016-12-12 | 165 | 166 | 162 | 166 | 11,000 | 166 |
| 2016-12-09 | 165 | 165 | 163 | 164 | 15,000 | 164 |
| 2016-12-08 | 170 | 170 | 167 | 167 | 11,000 | 167 |
| 2016-12-07 | 167 | 169 | 167 | 168 | 6,000 | 168 |
| 2016-12-06 | 174 | 175 | 162 | 165 | 29,000 | 165 |
| 2016-12-05 | 164 | 164 | 164 | 164 | 26,000 | 164 |
| 2016-12-02 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 2016-12-01 | 161 | 165 | 161 | 165 | 3,000 | 165 |
| 2016-11-30 | 161 | 163 | 161 | 163 | 2,000 | 163 |
| 2016-11-28 | 160 | 164 | 160 | 164 | 7,000 | 164 |
| 2016-11-25 | 163 | 163 | 160 | 160 | 21,000 | 160 |
| 2016-11-24 | 160 | 163 | 160 | 163 | 6,000 | 163 |
| 2016-11-22 | 158 | 160 | 158 | 159 | 14,000 | 159 |
| 2016-11-21 | 157 | 158 | 157 | 158 | 10,000 | 158 |
| 2016-11-18 | 155 | 155 | 154 | 154 | 6,000 | 154 |
| 2016-11-17 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2016-11-16 | 151 | 153 | 151 | 153 | 10,000 | 153 |
| 2016-11-15 | 157 | 157 | 145 | 153 | 48,000 | 153 |
| 2016-11-14 | 165 | 165 | 164 | 164 | 5,000 | 164 |
| 2016-11-11 | 166 | 166 | 163 | 163 | 9,000 | 163 |
| 2016-11-10 | 166 | 167 | 163 | 165 | 37,000 | 165 |
| 2016-11-09 | 171 | 171 | 165 | 165 | 8,000 | 165 |
| 2016-11-08 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2016-11-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2016-11-02 | 167 | 170 | 166 | 167 | 5,000 | 167 |
| 2016-11-01 | 173 | 173 | 168 | 168 | 4,000 | 168 |
| 2016-10-31 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2016-10-28 | 172 | 174 | 168 | 170 | 20,000 | 170 |
| 2016-10-27 | 173 | 174 | 172 | 172 | 6,000 | 172 |
| 2016-10-26 | 166 | 180 | 166 | 170 | 47,000 | 170 |
| 2016-10-25 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2016-10-24 | 165 | 165 | 164 | 165 | 8,000 | 165 |
| 2016-10-21 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2016-10-20 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2016-10-19 | 165 | 165 | 162 | 163 | 14,000 | 163 |
| 2016-10-17 | 163 | 164 | 162 | 164 | 5,000 | 164 |
| 2016-10-13 | 167 | 167 | 163 | 165 | 5,000 | 165 |
| 2016-10-12 | 166 | 167 | 166 | 167 | 6,000 | 167 |
| 2016-10-11 | 163 | 165 | 163 | 165 | 3,000 | 165 |
| 2016-10-07 | 165 | 165 | 163 | 163 | 8,000 | 163 |
| 2016-10-06 | 164 | 168 | 159 | 168 | 60,000 | 168 |
| 2016-10-05 | 173 | 173 | 160 | 163 | 77,000 | 163 |
| 2016-10-04 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2016-10-03 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2016-09-30 | 185 | 185 | 178 | 178 | 8,000 | 178 |
| 2016-09-29 | 192 | 192 | 185 | 185 | 30,000 | 185 |
| 2016-09-28 | 179 | 200 | 177 | 190 | 79,000 | 190 |
| 2016-09-27 | 170 | 210 | 170 | 177 | 144,000 | 177 |
| 2016-09-26 | 170 | 170 | 170 | 170 | 22,000 | 170 |
| 2016-09-23 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2016-09-21 | 167 | 169 | 158 | 158 | 86,000 | 158 |
| 2016-09-20 | 156 | 166 | 155 | 164 | 36,000 | 164 |
| 2016-09-16 | 156 | 156 | 156 | 156 | 16,000 | 156 |
| 2016-09-15 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2016-09-12 | 148 | 149 | 148 | 149 | 3,000 | 149 |
| 2016-09-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2016-09-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2016-09-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2016-09-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2016-09-05 | 150 | 154 | 148 | 148 | 5,000 | 148 |
| 2016-09-02 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2016-09-01 | 147 | 150 | 147 | 150 | 3,000 | 150 |
| 2016-08-31 | 152 | 155 | 150 | 150 | 20,000 | 150 |
| 2016-08-30 | 145 | 153 | 145 | 153 | 10,000 | 153 |
| 2016-08-29 | 144 | 147 | 144 | 146 | 6,000 | 146 |
| 2016-08-26 | 142 | 143 | 142 | 143 | 2,000 | 143 |
| 2016-08-25 | 143 | 143 | 142 | 142 | 3,000 | 142 |
| 2016-08-24 | 145 | 147 | 142 | 142 | 13,000 | 142 |
| 2016-08-23 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2016-08-22 | 144 | 147 | 142 | 147 | 8,000 | 147 |
| 2016-08-19 | 145 | 146 | 142 | 143 | 16,000 | 143 |
| 2016-08-18 | 148 | 148 | 146 | 147 | 15,000 | 147 |
| 2016-08-17 | 150 | 154 | 149 | 151 | 18,000 | 151 |
| 2016-08-16 | 155 | 155 | 153 | 153 | 9,000 | 153 |
| 2016-08-15 | 157 | 157 | 154 | 155 | 11,000 | 155 |
| 2016-08-12 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2016-08-10 | 153 | 153 | 152 | 153 | 4,000 | 153 |
| 2016-08-09 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2016-08-08 | 152 | 155 | 152 | 155 | 10,000 | 155 |
| 2016-08-05 | 154 | 154 | 151 | 151 | 14,000 | 151 |
| 2016-08-03 | 153 | 154 | 151 | 154 | 5,000 | 154 |
| 2016-08-01 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2016-07-27 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2016-07-26 | 156 | 159 | 153 | 153 | 4,000 | 153 |
| 2016-07-25 | 151 | 152 | 151 | 152 | 11,000 | 152 |
| 2016-07-22 | 150 | 150 | 147 | 147 | 18,000 | 147 |
| 2016-07-20 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2016-07-19 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2016-07-15 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2016-07-14 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2016-07-13 | 156 | 157 | 156 | 157 | 2,000 | 157 |
| 2016-07-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2016-07-11 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2016-07-08 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2016-07-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2016-07-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2016-07-04 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2016-07-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2016-06-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2016-06-29 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2016-06-28 | 141 | 141 | 141 | 141 | 6,000 | 141 |
| 2016-06-27 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2016-06-24 | 159 | 160 | 144 | 145 | 20,000 | 145 |
| 2016-06-23 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2016-06-22 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2016-06-21 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2016-06-20 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2016-06-16 | 146 | 149 | 144 | 144 | 4,000 | 144 |
| 2016-06-15 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2016-06-14 | 150 | 155 | 150 | 155 | 10,000 | 155 |
| 2016-06-10 | 151 | 153 | 151 | 153 | 6,000 | 153 |
| 2016-06-09 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 2016-06-08 | 150 | 152 | 150 | 152 | 5,000 | 152 |
| 2016-06-07 | 152 | 152 | 151 | 151 | 4,000 | 151 |
| 2016-06-06 | 151 | 155 | 151 | 153 | 13,000 | 153 |
| 2016-06-01 | 150 | 151 | 150 | 151 | 4,000 | 151 |
| 2016-05-31 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2016-05-25 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2016-05-24 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2016-05-23 | 146 | 149 | 146 | 149 | 7,000 | 149 |
| 2016-05-20 | 156 | 156 | 149 | 151 | 7,000 | 151 |
| 2016-05-18 | 160 | 160 | 158 | 158 | 7,000 | 158 |
| 2016-05-17 | 158 | 160 | 155 | 158 | 43,000 | 158 |
| 2016-05-16 | 154 | 164 | 154 | 164 | 52,000 | 164 |
| 2016-05-13 | 153 | 154 | 152 | 154 | 5,000 | 154 |
| 2016-05-12 | 153 | 155 | 153 | 155 | 2,000 | 155 |
| 2016-05-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2016-05-10 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2016-05-09 | 155 | 155 | 155 | 155 | 13,000 | 155 |
| 2016-05-06 | 157 | 157 | 153 | 154 | 5,000 | 154 |
| 2016-05-02 | 154 | 156 | 154 | 156 | 23,000 | 156 |
| 2016-04-28 | 153 | 154 | 153 | 153 | 15,000 | 153 |
| 2016-04-27 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2016-04-26 | 154 | 156 | 154 | 155 | 8,000 | 155 |
| 2016-04-25 | 156 | 156 | 155 | 155 | 4,000 | 155 |
| 2016-04-21 | 154 | 156 | 153 | 155 | 13,000 | 155 |
| 2016-04-20 | 152 | 156 | 152 | 156 | 3,000 | 156 |
| 2016-04-19 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2016-04-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2016-04-13 | 154 | 154 | 152 | 152 | 2,000 | 152 |
| 2016-04-12 | 149 | 153 | 149 | 153 | 4,000 | 153 |
| 2016-04-08 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 2016-04-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2016-04-06 | 146 | 149 | 146 | 148 | 6,000 | 148 |
| 2016-04-05 | 153 | 153 | 145 | 146 | 15,000 | 146 |
| 2016-04-04 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2016-04-01 | 156 | 157 | 154 | 157 | 4,000 | 157 |
| 2016-03-31 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2016-03-30 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2016-03-29 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2016-03-28 | 149 | 154 | 149 | 154 | 7,000 | 154 |
| 2016-03-25 | 154 | 154 | 147 | 151 | 13,000 | 151 |
| 2016-03-23 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2016-03-22 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2016-03-18 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 2016-03-17 | 155 | 160 | 154 | 157 | 62,000 | 157 |
| 2016-03-16 | 156 | 156 | 154 | 154 | 5,000 | 154 |
| 2016-03-15 | 154 | 155 | 152 | 155 | 15,000 | 155 |
| 2016-03-14 | 154 | 155 | 153 | 154 | 19,000 | 154 |
| 2016-03-11 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2016-03-10 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2016-03-09 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2016-03-08 | 148 | 151 | 147 | 147 | 15,000 | 147 |
| 2016-03-07 | 149 | 153 | 146 | 153 | 18,000 | 153 |
| 2016-03-03 | 146 | 149 | 146 | 149 | 5,000 | 149 |
| 2016-03-02 | 147 | 147 | 145 | 146 | 16,000 | 146 |
| 2016-03-01 | 146 | 148 | 141 | 148 | 33,000 | 148 |
| 2016-02-29 | 151 | 152 | 148 | 149 | 27,000 | 149 |
| 2016-02-26 | 152 | 152 | 150 | 150 | 11,000 | 150 |
| 2016-02-25 | 149 | 153 | 149 | 152 | 23,000 | 152 |
| 2016-02-24 | 156 | 158 | 149 | 152 | 48,000 | 152 |
| 2016-02-23 | 170 | 173 | 155 | 161 | 66,000 | 161 |
| 2016-02-22 | 170 | 175 | 160 | 166 | 136,000 | 166 |
| 2016-02-19 | 184 | 188 | 163 | 176 | 1,059,000 | 176 |
| 2016-02-18 | 126 | 140 | 126 | 139 | 86,000 | 139 |
| 2016-02-17 | 122 | 123 | 122 | 123 | 7,000 | 123 |
| 2016-02-16 | 120 | 122 | 120 | 122 | 5,000 | 122 |
| 2016-02-15 | 115 | 120 | 112 | 119 | 19,000 | 119 |
| 2016-02-12 | 116 | 116 | 105 | 111 | 27,000 | 111 |
| 2016-02-10 | 133 | 133 | 120 | 120 | 13,000 | 120 |
| 2016-02-09 | 136 | 136 | 133 | 133 | 6,000 | 133 |
| 2016-02-08 | 138 | 138 | 137 | 137 | 4,000 | 137 |
| 2016-02-04 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2016-02-03 | 140 | 140 | 139 | 139 | 4,000 | 139 |
| 2016-02-02 | 141 | 141 | 139 | 139 | 4,000 | 139 |
| 2016-02-01 | 140 | 143 | 140 | 141 | 22,000 | 141 |
| 2016-01-29 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2016-01-28 | 140 | 140 | 135 | 135 | 11,000 | 135 |
| 2016-01-26 | 139 | 139 | 138 | 138 | 3,000 | 138 |
| 2016-01-25 | 137 | 138 | 135 | 138 | 3,000 | 138 |
| 2016-01-22 | 128 | 137 | 128 | 137 | 20,000 | 137 |
| 2016-01-21 | 133 | 135 | 123 | 123 | 31,000 | 123 |
| 2016-01-20 | 146 | 146 | 141 | 141 | 5,000 | 141 |
| 2016-01-19 | 148 | 148 | 146 | 146 | 10,000 | 146 |
| 2016-01-18 | 155 | 155 | 147 | 147 | 52,000 | 147 |
| 2016-01-15 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2016-01-13 | 158 | 161 | 158 | 160 | 11,000 | 160 |
| 2016-01-08 | 161 | 162 | 160 | 162 | 17,000 | 162 |
| 2016-01-07 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2016-01-05 | 164 | 167 | 164 | 167 | 2,000 | 167 |
| 2016-01-04 | 167 | 167 | 165 | 165 | 3,000 | 165 |
分割・併合履歴 ： なし
