4766 (株)ピーエイ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 213 | 219 | 213 | 217 | 47,000 | 217 |
| 2017-12-28 | 211 | 215 | 211 | 212 | 42,000 | 212 |
| 2017-12-27 | 211 | 231 | 208 | 214 | 389,000 | 214 |
| 2017-12-26 | 208 | 210 | 206 | 206 | 37,000 | 206 |
| 2017-12-25 | 210 | 210 | 208 | 209 | 41,000 | 209 |
| 2017-12-22 | 212 | 212 | 209 | 210 | 14,000 | 210 |
| 2017-12-21 | 211 | 212 | 209 | 209 | 32,000 | 209 |
| 2017-12-20 | 214 | 214 | 210 | 211 | 44,000 | 211 |
| 2017-12-19 | 213 | 216 | 209 | 212 | 64,000 | 212 |
| 2017-12-18 | 215 | 215 | 212 | 213 | 25,000 | 213 |
| 2017-12-15 | 214 | 214 | 213 | 214 | 26,000 | 214 |
| 2017-12-14 | 216 | 217 | 215 | 215 | 28,000 | 215 |
| 2017-12-13 | 218 | 219 | 215 | 216 | 25,000 | 216 |
| 2017-12-12 | 219 | 223 | 215 | 216 | 64,000 | 216 |
| 2017-12-11 | 218 | 225 | 218 | 219 | 42,000 | 219 |
| 2017-12-08 | 216 | 218 | 216 | 218 | 18,000 | 218 |
| 2017-12-07 | 215 | 220 | 215 | 217 | 10,000 | 217 |
| 2017-12-06 | 216 | 219 | 214 | 214 | 26,000 | 214 |
| 2017-12-05 | 219 | 221 | 214 | 216 | 27,000 | 216 |
| 2017-12-04 | 226 | 226 | 219 | 219 | 37,000 | 219 |
| 2017-12-01 | 224 | 225 | 221 | 225 | 14,000 | 225 |
| 2017-11-30 | 225 | 225 | 218 | 220 | 64,000 | 220 |
| 2017-11-29 | 228 | 228 | 223 | 223 | 107,000 | 223 |
| 2017-11-28 | 231 | 231 | 227 | 230 | 77,000 | 230 |
| 2017-11-27 | 228 | 231 | 223 | 231 | 170,000 | 231 |
| 2017-11-24 | 221 | 225 | 215 | 224 | 129,000 | 224 |
| 2017-11-22 | 218 | 223 | 218 | 223 | 84,000 | 223 |
| 2017-11-21 | 215 | 215 | 213 | 215 | 45,000 | 215 |
| 2017-11-20 | 212 | 217 | 212 | 215 | 70,000 | 215 |
| 2017-11-17 | 219 | 241 | 209 | 210 | 600,000 | 210 |
| 2017-11-16 | 206 | 212 | 206 | 211 | 70,000 | 211 |
| 2017-11-15 | 210 | 214 | 207 | 208 | 100,000 | 208 |
| 2017-11-13 | 211 | 218 | 210 | 210 | 63,000 | 210 |
| 2017-11-10 | 219 | 219 | 209 | 214 | 104,000 | 214 |
| 2017-11-09 | 225 | 235 | 218 | 221 | 426,000 | 221 |
| 2017-11-08 | 221 | 222 | 213 | 214 | 174,000 | 214 |
| 2017-11-07 | 230 | 234 | 225 | 225 | 65,000 | 225 |
| 2017-11-06 | 232 | 233 | 228 | 229 | 95,000 | 229 |
| 2017-11-02 | 246 | 246 | 231 | 234 | 263,000 | 234 |
| 2017-11-01 | 232 | 235 | 229 | 233 | 123,000 | 233 |
| 2017-10-31 | 237 | 237 | 231 | 234 | 167,000 | 234 |
| 2017-10-30 | 245 | 272 | 236 | 236 | 1,171,000 | 236 |
| 2017-10-27 | 253 | 255 | 227 | 237 | 915,000 | 237 |
| 2017-10-26 | 248 | 260 | 246 | 260 | 511,000 | 260 |
| 2017-10-25 | 278 | 283 | 250 | 253 | 2,631,000 | 253 |
| 2017-10-24 | 278 | 326 | 275 | 310 | 10,628,000 | 310 |
| 2017-10-23 | 224 | 246 | 221 | 246 | 1,134,000 | 246 |
| 2017-10-20 | 200 | 200 | 194 | 196 | 82,000 | 196 |
| 2017-10-19 | 205 | 210 | 199 | 199 | 116,000 | 199 |
| 2017-10-18 | 217 | 217 | 201 | 205 | 220,000 | 205 |
| 2017-10-17 | 215 | 226 | 212 | 218 | 413,000 | 218 |
| 2017-10-16 | 208 | 216 | 206 | 215 | 280,000 | 215 |
| 2017-10-13 | 202 | 211 | 201 | 208 | 246,000 | 208 |
| 2017-10-12 | 202 | 207 | 201 | 203 | 139,000 | 203 |
| 2017-10-11 | 202 | 204 | 199 | 201 | 72,000 | 201 |
| 2017-10-10 | 198 | 202 | 198 | 201 | 87,000 | 201 |
| 2017-10-06 | 195 | 198 | 195 | 196 | 123,000 | 196 |
| 2017-10-05 | 194 | 196 | 194 | 194 | 22,000 | 194 |
| 2017-10-04 | 198 | 200 | 192 | 196 | 145,000 | 196 |
| 2017-10-03 | 196 | 198 | 193 | 196 | 69,000 | 196 |
| 2017-10-02 | 197 | 197 | 194 | 194 | 30,000 | 194 |
| 2017-09-29 | 200 | 201 | 194 | 197 | 108,000 | 197 |
| 2017-09-28 | 192 | 206 | 191 | 201 | 284,000 | 201 |
| 2017-09-27 | 188 | 191 | 184 | 189 | 65,000 | 189 |
| 2017-09-26 | 187 | 196 | 185 | 185 | 181,000 | 185 |
| 2017-09-25 | 179 | 204 | 179 | 185 | 492,000 | 185 |
| 2017-09-22 | 183 | 183 | 176 | 179 | 57,000 | 179 |
| 2017-09-21 | 187 | 187 | 184 | 184 | 40,000 | 184 |
| 2017-09-20 | 181 | 187 | 181 | 187 | 48,000 | 187 |
| 2017-09-19 | 181 | 181 | 180 | 180 | 22,000 | 180 |
| 2017-09-15 | 179 | 181 | 178 | 181 | 16,000 | 181 |
| 2017-09-14 | 182 | 182 | 177 | 178 | 39,000 | 178 |
| 2017-09-13 | 183 | 183 | 180 | 180 | 25,000 | 180 |
| 2017-09-12 | 181 | 183 | 179 | 179 | 23,000 | 179 |
| 2017-09-11 | 178 | 179 | 176 | 178 | 13,000 | 178 |
| 2017-09-08 | 178 | 178 | 177 | 178 | 7,000 | 178 |
| 2017-09-07 | 180 | 183 | 178 | 178 | 18,000 | 178 |
| 2017-09-06 | 173 | 180 | 172 | 180 | 35,000 | 180 |
| 2017-09-05 | 183 | 183 | 175 | 175 | 96,000 | 175 |
| 2017-09-04 | 183 | 185 | 180 | 181 | 54,000 | 181 |
| 2017-09-01 | 198 | 199 | 182 | 186 | 180,000 | 186 |
| 2017-08-31 | 204 | 204 | 196 | 197 | 121,000 | 197 |
| 2017-08-30 | 209 | 209 | 201 | 203 | 166,000 | 203 |
| 2017-08-29 | 212 | 220 | 203 | 211 | 556,000 | 211 |
| 2017-08-28 | 193 | 206 | 188 | 205 | 685,000 | 205 |
| 2017-08-25 | 186 | 187 | 181 | 183 | 88,000 | 183 |
| 2017-08-24 | 183 | 188 | 183 | 187 | 34,000 | 187 |
| 2017-08-23 | 184 | 186 | 183 | 183 | 19,000 | 183 |
| 2017-08-22 | 183 | 186 | 183 | 184 | 44,000 | 184 |
| 2017-08-21 | 183 | 187 | 180 | 184 | 39,000 | 184 |
| 2017-08-18 | 178 | 182 | 178 | 180 | 26,000 | 180 |
| 2017-08-17 | 183 | 184 | 181 | 181 | 17,000 | 181 |
| 2017-08-16 | 176 | 184 | 176 | 182 | 34,000 | 182 |
| 2017-08-15 | 177 | 179 | 175 | 178 | 61,000 | 178 |
| 2017-08-14 | 177 | 182 | 172 | 174 | 103,000 | 174 |
| 2017-08-10 | 190 | 190 | 186 | 187 | 41,000 | 187 |
| 2017-08-09 | 197 | 198 | 187 | 191 | 127,000 | 191 |
| 2017-08-08 | 193 | 202 | 191 | 194 | 104,000 | 194 |
| 2017-08-07 | 194 | 195 | 191 | 194 | 90,000 | 194 |
| 2017-08-04 | 196 | 198 | 192 | 198 | 148,000 | 198 |
| 2017-08-03 | 209 | 211 | 192 | 198 | 433,000 | 198 |
| 2017-08-02 | 206 | 211 | 203 | 209 | 189,000 | 209 |
| 2017-08-01 | 228 | 234 | 201 | 211 | 1,012,000 | 211 |
| 2017-07-31 | 312 | 326 | 225 | 234 | 3,334,000 | 234 |
| 2017-07-28 | 286 | 296 | 281 | 296 | 1,271,000 | 296 |
| 2017-07-27 | 168 | 216 | 168 | 216 | 266,000 | 216 |
| 2017-07-26 | 175 | 175 | 166 | 166 | 241,000 | 166 |
| 2017-07-25 | 169 | 216 | 169 | 170 | 1,943,000 | 170 |
| 2017-07-24 | 166 | 173 | 166 | 169 | 40,000 | 169 |
| 2017-07-21 | 164 | 166 | 164 | 166 | 4,000 | 166 |
| 2017-07-20 | 164 | 164 | 164 | 164 | 14,000 | 164 |
| 2017-07-19 | 162 | 164 | 162 | 164 | 4,000 | 164 |
| 2017-07-18 | 166 | 166 | 163 | 163 | 11,000 | 163 |
| 2017-07-14 | 166 | 168 | 166 | 166 | 18,000 | 166 |
| 2017-07-13 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2017-07-12 | 165 | 165 | 163 | 163 | 14,000 | 163 |
| 2017-07-11 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 2017-07-10 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2017-07-06 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2017-07-05 | 162 | 162 | 159 | 160 | 20,000 | 160 |
| 2017-07-04 | 164 | 164 | 162 | 162 | 4,000 | 162 |
| 2017-07-03 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2017-06-30 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2017-06-29 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2017-06-28 | 166 | 166 | 164 | 164 | 16,000 | 164 |
| 2017-06-27 | 165 | 166 | 165 | 166 | 6,000 | 166 |
| 2017-06-26 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2017-06-23 | 167 | 167 | 164 | 166 | 32,000 | 166 |
| 2017-06-22 | 169 | 169 | 167 | 167 | 9,000 | 167 |
| 2017-06-21 | 168 | 168 | 167 | 167 | 5,000 | 167 |
| 2017-06-20 | 166 | 167 | 165 | 167 | 15,000 | 167 |
| 2017-06-19 | 162 | 165 | 162 | 165 | 13,000 | 165 |
| 2017-06-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2017-06-15 | 163 | 164 | 163 | 163 | 5,000 | 163 |
| 2017-06-14 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2017-06-13 | 162 | 164 | 160 | 162 | 33,000 | 162 |
| 2017-06-12 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2017-06-09 | 162 | 163 | 161 | 163 | 14,000 | 163 |
| 2017-06-08 | 161 | 162 | 161 | 162 | 15,000 | 162 |
| 2017-06-07 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 2017-06-06 | 161 | 161 | 161 | 161 | 8,000 | 161 |
| 2017-06-05 | 162 | 162 | 161 | 162 | 13,000 | 162 |
| 2017-06-02 | 161 | 161 | 160 | 161 | 29,000 | 161 |
| 2017-06-01 | 161 | 161 | 158 | 159 | 11,000 | 159 |
| 2017-05-31 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2017-05-30 | 159 | 159 | 158 | 159 | 6,000 | 159 |
| 2017-05-29 | 160 | 161 | 160 | 160 | 5,000 | 160 |
| 2017-05-26 | 159 | 161 | 158 | 161 | 6,000 | 161 |
| 2017-05-25 | 158 | 160 | 158 | 160 | 11,000 | 160 |
| 2017-05-24 | 157 | 158 | 156 | 157 | 16,000 | 157 |
| 2017-05-23 | 159 | 159 | 155 | 157 | 33,000 | 157 |
| 2017-05-22 | 158 | 159 | 158 | 158 | 9,000 | 158 |
| 2017-05-19 | 157 | 157 | 157 | 157 | 7,000 | 157 |
| 2017-05-18 | 156 | 157 | 155 | 157 | 19,000 | 157 |
| 2017-05-17 | 158 | 160 | 158 | 158 | 12,000 | 158 |
| 2017-05-16 | 158 | 159 | 156 | 158 | 21,000 | 158 |
| 2017-05-15 | 159 | 162 | 157 | 161 | 17,000 | 161 |
| 2017-05-12 | 163 | 163 | 158 | 158 | 14,000 | 158 |
| 2017-05-11 | 164 | 164 | 162 | 164 | 11,000 | 164 |
| 2017-05-10 | 160 | 162 | 160 | 160 | 18,000 | 160 |
| 2017-05-09 | 158 | 159 | 158 | 159 | 10,000 | 159 |
| 2017-05-08 | 156 | 157 | 156 | 156 | 5,000 | 156 |
| 2017-05-02 | 155 | 157 | 155 | 156 | 17,000 | 156 |
| 2017-05-01 | 156 | 157 | 156 | 157 | 16,000 | 157 |
| 2017-04-28 | 159 | 159 | 156 | 156 | 17,000 | 156 |
| 2017-04-27 | 159 | 159 | 157 | 157 | 11,000 | 157 |
| 2017-04-26 | 157 | 157 | 156 | 156 | 12,000 | 156 |
| 2017-04-25 | 156 | 157 | 156 | 157 | 6,000 | 157 |
| 2017-04-24 | 160 | 160 | 156 | 156 | 19,000 | 156 |
| 2017-04-21 | 160 | 160 | 155 | 158 | 26,000 | 158 |
| 2017-04-20 | 156 | 156 | 155 | 156 | 4,000 | 156 |
| 2017-04-19 | 154 | 155 | 154 | 155 | 22,000 | 155 |
| 2017-04-18 | 165 | 165 | 154 | 154 | 80,000 | 154 |
| 2017-04-17 | 153 | 190 | 153 | 160 | 973,000 | 160 |
| 2017-04-14 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2017-04-13 | 151 | 151 | 150 | 150 | 5,000 | 150 |
| 2017-04-12 | 154 | 154 | 151 | 151 | 8,000 | 151 |
| 2017-04-10 | 152 | 155 | 152 | 155 | 15,000 | 155 |
| 2017-04-07 | 150 | 151 | 150 | 151 | 11,000 | 151 |
| 2017-04-06 | 152 | 152 | 149 | 149 | 15,000 | 149 |
| 2017-04-05 | 152 | 152 | 147 | 152 | 49,000 | 152 |
| 2017-04-04 | 156 | 156 | 152 | 153 | 40,000 | 153 |
| 2017-04-03 | 163 | 163 | 157 | 158 | 95,000 | 158 |
| 2017-03-31 | 157 | 198 | 157 | 162 | 501,000 | 162 |
| 2017-03-30 | 157 | 157 | 157 | 157 | 6,000 | 157 |
| 2017-03-29 | 156 | 158 | 156 | 157 | 11,000 | 157 |
| 2017-03-28 | 156 | 156 | 155 | 156 | 5,000 | 156 |
| 2017-03-27 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2017-03-24 | 156 | 158 | 156 | 156 | 7,000 | 156 |
| 2017-03-23 | 155 | 156 | 155 | 156 | 5,000 | 156 |
| 2017-03-22 | 157 | 157 | 155 | 155 | 10,000 | 155 |
| 2017-03-21 | 159 | 159 | 158 | 158 | 5,000 | 158 |
| 2017-03-17 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2017-03-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2017-03-15 | 158 | 158 | 157 | 157 | 9,000 | 157 |
| 2017-03-14 | 156 | 158 | 156 | 157 | 13,000 | 157 |
| 2017-03-13 | 155 | 156 | 155 | 156 | 9,000 | 156 |
| 2017-03-10 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2017-03-09 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2017-03-08 | 156 | 156 | 155 | 156 | 10,000 | 156 |
| 2017-03-07 | 156 | 156 | 155 | 156 | 8,000 | 156 |
| 2017-03-06 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2017-03-02 | 156 | 157 | 156 | 157 | 10,000 | 157 |
| 2017-03-01 | 155 | 157 | 155 | 157 | 5,000 | 157 |
| 2017-02-27 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2017-02-24 | 156 | 158 | 155 | 156 | 19,000 | 156 |
| 2017-02-23 | 159 | 159 | 157 | 157 | 22,000 | 157 |
| 2017-02-22 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2017-02-21 | 157 | 159 | 157 | 159 | 50,000 | 159 |
| 2017-02-20 | 163 | 163 | 153 | 157 | 231,000 | 157 |
| 2017-02-17 | 168 | 172 | 168 | 171 | 21,000 | 171 |
| 2017-02-16 | 165 | 167 | 165 | 167 | 15,000 | 167 |
| 2017-02-15 | 162 | 165 | 162 | 165 | 16,000 | 165 |
| 2017-02-14 | 162 | 163 | 162 | 163 | 3,000 | 163 |
| 2017-02-13 | 165 | 165 | 163 | 163 | 5,000 | 163 |
| 2017-02-10 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 2017-02-09 | 162 | 162 | 160 | 161 | 3,000 | 161 |
| 2017-02-08 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2017-02-07 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2017-02-06 | 161 | 161 | 160 | 160 | 6,000 | 160 |
| 2017-02-03 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2017-02-01 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2017-01-31 | 163 | 163 | 163 | 163 | 7,000 | 163 |
| 2017-01-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2017-01-27 | 162 | 162 | 158 | 158 | 8,000 | 158 |
| 2017-01-26 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2017-01-25 | 158 | 162 | 157 | 158 | 18,000 | 158 |
| 2017-01-24 | 160 | 160 | 156 | 156 | 9,000 | 156 |
| 2017-01-20 | 156 | 157 | 156 | 157 | 7,000 | 157 |
| 2017-01-19 | 160 | 160 | 157 | 157 | 5,000 | 157 |
| 2017-01-17 | 158 | 161 | 157 | 157 | 8,000 | 157 |
| 2017-01-16 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2017-01-13 | 160 | 161 | 160 | 161 | 8,000 | 161 |
| 2017-01-12 | 161 | 162 | 160 | 160 | 11,000 | 160 |
| 2017-01-11 | 161 | 162 | 161 | 161 | 5,000 | 161 |
| 2017-01-10 | 160 | 164 | 158 | 162 | 37,000 | 162 |
| 2017-01-06 | 158 | 159 | 157 | 159 | 13,000 | 159 |
| 2017-01-05 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2017-01-04 | 153 | 156 | 153 | 156 | 7,000 | 156 |
分割・併合履歴 ： なし
