4766 (株)ピーエイ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 207 | 207 | 204 | 204 | 36,600 | 204 |
2019-12-27 | 205 | 207 | 204 | 207 | 40,400 | 207 |
2019-12-26 | 217 | 229 | 206 | 206 | 541,100 | 206 |
2019-12-25 | 210 | 211 | 209 | 209 | 37,900 | 209 |
2019-12-24 | 212 | 212 | 210 | 210 | 48,800 | 210 |
2019-12-23 | 211 | 213 | 211 | 211 | 38,600 | 211 |
2019-12-20 | 218 | 222 | 212 | 214 | 161,600 | 214 |
2019-12-19 | 213 | 218 | 212 | 218 | 96,800 | 218 |
2019-12-18 | 213 | 214 | 212 | 213 | 19,900 | 213 |
2019-12-17 | 214 | 214 | 212 | 212 | 17,100 | 212 |
2019-12-16 | 211 | 214 | 211 | 214 | 22,800 | 214 |
2019-12-13 | 211 | 213 | 211 | 211 | 44,900 | 211 |
2019-12-12 | 212 | 213 | 211 | 212 | 18,000 | 212 |
2019-12-11 | 213 | 213 | 211 | 212 | 20,100 | 212 |
2019-12-10 | 213 | 214 | 210 | 213 | 59,300 | 213 |
2019-12-09 | 213 | 214 | 212 | 213 | 19,400 | 213 |
2019-12-06 | 211 | 213 | 210 | 213 | 29,600 | 213 |
2019-12-05 | 215 | 216 | 210 | 210 | 47,300 | 210 |
2019-12-04 | 212 | 214 | 210 | 214 | 14,900 | 214 |
2019-12-03 | 209 | 212 | 209 | 212 | 33,700 | 212 |
2019-12-02 | 212 | 213 | 209 | 209 | 85,000 | 209 |
2019-11-29 | 219 | 245 | 210 | 212 | 1,551,700 | 212 |
2019-11-28 | 213 | 214 | 209 | 211 | 44,300 | 211 |
2019-11-27 | 213 | 214 | 207 | 212 | 67,800 | 212 |
2019-11-26 | 204 | 215 | 203 | 215 | 102,500 | 215 |
2019-11-25 | 200 | 204 | 200 | 204 | 35,600 | 204 |
2019-11-22 | 199 | 201 | 199 | 199 | 31,100 | 199 |
2019-11-21 | 202 | 202 | 199 | 200 | 45,600 | 200 |
2019-11-20 | 203 | 204 | 202 | 202 | 8,000 | 202 |
2019-11-19 | 203 | 205 | 201 | 201 | 28,500 | 201 |
2019-11-18 | 204 | 204 | 199 | 202 | 24,900 | 202 |
2019-11-15 | 205 | 205 | 198 | 203 | 126,500 | 203 |
2019-11-14 | 211 | 215 | 209 | 212 | 31,900 | 212 |
2019-11-13 | 210 | 213 | 210 | 213 | 16,100 | 213 |
2019-11-12 | 212 | 216 | 212 | 213 | 19,700 | 213 |
2019-11-11 | 208 | 217 | 208 | 211 | 45,100 | 211 |
2019-11-08 | 213 | 213 | 207 | 210 | 48,800 | 210 |
2019-11-07 | 210 | 213 | 209 | 213 | 25,600 | 213 |
2019-11-06 | 213 | 215 | 208 | 213 | 87,500 | 213 |
2019-11-05 | 221 | 225 | 211 | 215 | 115,200 | 215 |
2019-11-01 | 217 | 228 | 217 | 221 | 76,600 | 221 |
2019-10-31 | 237 | 249 | 218 | 223 | 609,500 | 223 |
2019-10-30 | 234 | 235 | 223 | 225 | 238,800 | 225 |
2019-10-29 | 219 | 231 | 219 | 229 | 259,800 | 229 |
2019-10-28 | 220 | 225 | 215 | 221 | 176,000 | 221 |
2019-10-25 | 219 | 223 | 212 | 220 | 515,300 | 220 |
2019-10-24 | 215 | 270 | 214 | 231 | 3,771,800 | 231 |
2019-10-23 | 199 | 219 | 199 | 208 | 686,000 | 208 |
2019-10-21 | 201 | 203 | 197 | 199 | 53,200 | 199 |
2019-10-18 | 195 | 207 | 195 | 202 | 83,600 | 202 |
2019-10-17 | 199 | 200 | 195 | 198 | 21,700 | 198 |
2019-10-16 | 197 | 198 | 196 | 198 | 23,600 | 198 |
2019-10-15 | 197 | 197 | 194 | 194 | 20,300 | 194 |
2019-10-11 | 193 | 193 | 192 | 192 | 9,500 | 192 |
2019-10-10 | 196 | 196 | 193 | 193 | 11,600 | 193 |
2019-10-09 | 196 | 196 | 193 | 195 | 22,600 | 195 |
2019-10-08 | 193 | 198 | 193 | 195 | 43,800 | 195 |
2019-10-07 | 196 | 196 | 191 | 192 | 16,300 | 192 |
2019-10-04 | 192 | 194 | 190 | 192 | 58,300 | 192 |
2019-10-03 | 192 | 200 | 189 | 192 | 97,900 | 192 |
2019-10-02 | 197 | 197 | 193 | 197 | 34,000 | 197 |
2019-10-01 | 196 | 197 | 193 | 196 | 49,400 | 196 |
2019-09-30 | 197 | 199 | 196 | 197 | 27,100 | 197 |
2019-09-27 | 199 | 200 | 197 | 197 | 28,700 | 197 |
2019-09-26 | 200 | 201 | 199 | 199 | 24,100 | 199 |
2019-09-25 | 200 | 202 | 198 | 199 | 40,400 | 199 |
2019-09-24 | 203 | 205 | 201 | 203 | 44,200 | 203 |
2019-09-20 | 201 | 204 | 200 | 200 | 21,700 | 200 |
2019-09-19 | 199 | 203 | 199 | 201 | 18,700 | 201 |
2019-09-18 | 203 | 203 | 198 | 199 | 41,900 | 199 |
2019-09-17 | 198 | 203 | 198 | 201 | 23,900 | 201 |
2019-09-13 | 202 | 202 | 198 | 199 | 39,100 | 199 |
2019-09-12 | 200 | 202 | 196 | 197 | 44,600 | 197 |
2019-09-11 | 199 | 201 | 196 | 201 | 38,600 | 201 |
2019-09-10 | 197 | 200 | 194 | 199 | 30,200 | 199 |
2019-09-09 | 195 | 197 | 194 | 196 | 29,100 | 196 |
2019-09-06 | 193 | 196 | 193 | 193 | 36,700 | 193 |
2019-09-05 | 188 | 196 | 184 | 194 | 97,100 | 194 |
2019-09-04 | 191 | 192 | 186 | 187 | 56,800 | 187 |
2019-09-03 | 195 | 195 | 188 | 191 | 32,100 | 191 |
2019-09-02 | 194 | 195 | 189 | 192 | 34,500 | 192 |
2019-08-30 | 192 | 195 | 187 | 193 | 20,000 | 193 |
2019-08-29 | 197 | 197 | 186 | 189 | 55,500 | 189 |
2019-08-28 | 197 | 197 | 182 | 187 | 83,000 | 187 |
2019-08-27 | 197 | 198 | 195 | 195 | 31,500 | 195 |
2019-08-26 | 197 | 198 | 195 | 195 | 57,700 | 195 |
2019-08-23 | 200 | 202 | 198 | 202 | 37,300 | 202 |
2019-08-22 | 204 | 204 | 200 | 202 | 35,800 | 202 |
2019-08-21 | 202 | 204 | 199 | 203 | 44,800 | 203 |
2019-08-20 | 201 | 205 | 198 | 204 | 85,100 | 204 |
2019-08-19 | 204 | 208 | 191 | 196 | 229,900 | 196 |
2019-08-16 | 223 | 225 | 195 | 203 | 250,400 | 203 |
2019-08-15 | 220 | 235 | 216 | 225 | 365,000 | 225 |
2019-08-14 | 255 | 261 | 251 | 261 | 65,800 | 261 |
2019-08-13 | 248 | 260 | 245 | 255 | 91,200 | 255 |
2019-08-09 | 251 | 251 | 245 | 248 | 41,700 | 248 |
2019-08-08 | 238 | 256 | 238 | 248 | 123,800 | 248 |
2019-08-07 | 238 | 241 | 234 | 239 | 34,800 | 239 |
2019-08-06 | 222 | 242 | 221 | 239 | 106,300 | 239 |
2019-08-05 | 246 | 249 | 232 | 238 | 116,600 | 238 |
2019-08-02 | 256 | 258 | 251 | 256 | 44,500 | 256 |
2019-08-01 | 262 | 263 | 260 | 260 | 19,800 | 260 |
2019-07-31 | 257 | 262 | 257 | 262 | 41,400 | 262 |
2019-07-30 | 261 | 263 | 259 | 259 | 37,700 | 259 |
2019-07-29 | 265 | 266 | 259 | 261 | 93,500 | 261 |
2019-07-26 | 275 | 279 | 262 | 264 | 337,300 | 264 |
2019-07-25 | 261 | 263 | 256 | 261 | 31,800 | 261 |
2019-07-24 | 257 | 263 | 256 | 263 | 65,000 | 263 |
2019-07-23 | 267 | 271 | 256 | 256 | 150,700 | 256 |
2019-07-22 | 253 | 254 | 249 | 252 | 25,200 | 252 |
2019-07-19 | 250 | 256 | 250 | 252 | 40,900 | 252 |
2019-07-18 | 258 | 259 | 247 | 250 | 104,600 | 250 |
2019-07-17 | 264 | 269 | 259 | 262 | 63,800 | 262 |
2019-07-16 | 257 | 274 | 253 | 264 | 70,600 | 264 |
2019-07-12 | 270 | 270 | 261 | 261 | 111,700 | 261 |
2019-07-11 | 279 | 279 | 266 | 266 | 122,200 | 266 |
2019-07-10 | 279 | 279 | 272 | 276 | 119,300 | 276 |
2019-07-09 | 279 | 279 | 271 | 274 | 168,100 | 274 |
2019-07-08 | 269 | 280 | 263 | 276 | 615,200 | 276 |
2019-07-05 | 252 | 257 | 251 | 257 | 99,700 | 257 |
2019-07-04 | 253 | 253 | 245 | 253 | 131,100 | 253 |
2019-07-03 | 273 | 278 | 247 | 251 | 504,800 | 251 |
2019-07-02 | 250 | 252 | 246 | 249 | 36,200 | 249 |
2019-07-01 | 253 | 260 | 249 | 251 | 132,600 | 251 |
2019-06-28 | 248 | 250 | 243 | 248 | 92,900 | 248 |
2019-06-27 | 248 | 248 | 241 | 245 | 30,300 | 245 |
2019-06-26 | 236 | 250 | 236 | 245 | 58,300 | 245 |
2019-06-25 | 245 | 248 | 241 | 241 | 54,500 | 241 |
2019-06-24 | 245 | 251 | 241 | 245 | 56,200 | 245 |
2019-06-21 | 256 | 256 | 247 | 247 | 67,700 | 247 |
2019-06-20 | 248 | 264 | 247 | 256 | 254,400 | 256 |
2019-06-19 | 238 | 248 | 238 | 248 | 77,200 | 248 |
2019-06-18 | 245 | 248 | 236 | 238 | 86,600 | 238 |
2019-06-17 | 239 | 245 | 236 | 244 | 67,100 | 244 |
2019-06-14 | 231 | 236 | 230 | 236 | 45,900 | 236 |
2019-06-13 | 236 | 236 | 230 | 230 | 42,900 | 230 |
2019-06-12 | 241 | 243 | 235 | 236 | 92,600 | 236 |
2019-06-11 | 238 | 245 | 237 | 244 | 108,700 | 244 |
2019-06-10 | 234 | 239 | 231 | 238 | 61,600 | 238 |
2019-06-07 | 236 | 236 | 228 | 231 | 40,900 | 231 |
2019-06-06 | 241 | 241 | 230 | 231 | 109,400 | 231 |
2019-06-05 | 237 | 237 | 231 | 231 | 79,200 | 231 |
2019-06-04 | 221 | 229 | 221 | 226 | 87,200 | 226 |
2019-06-03 | 227 | 231 | 220 | 220 | 135,900 | 220 |
2019-05-31 | 234 | 243 | 230 | 233 | 183,200 | 233 |
2019-05-30 | 255 | 267 | 240 | 240 | 507,000 | 240 |
2019-05-29 | 241 | 254 | 241 | 250 | 255,200 | 250 |
2019-05-28 | 244 | 249 | 236 | 245 | 220,800 | 245 |
2019-05-27 | 252 | 258 | 234 | 243 | 378,800 | 243 |
2019-05-24 | 241 | 258 | 239 | 246 | 712,200 | 246 |
2019-05-23 | 275 | 280 | 238 | 246 | 1,561,500 | 246 |
2019-05-22 | 310 | 330 | 265 | 269 | 4,892,100 | 269 |
2019-05-21 | 233 | 297 | 233 | 297 | 2,246,800 | 297 |
2019-05-20 | 223 | 223 | 216 | 217 | 59,500 | 217 |
2019-05-17 | 217 | 228 | 217 | 218 | 111,700 | 218 |
2019-05-16 | 226 | 228 | 213 | 215 | 130,700 | 215 |
2019-05-15 | 218 | 231 | 214 | 231 | 140,000 | 231 |
2019-05-14 | 211 | 216 | 206 | 215 | 141,900 | 215 |
2019-05-13 | 222 | 247 | 219 | 225 | 277,400 | 225 |
2019-05-10 | 220 | 229 | 220 | 224 | 68,000 | 224 |
2019-05-09 | 233 | 233 | 220 | 221 | 66,700 | 221 |
2019-05-08 | 226 | 229 | 220 | 228 | 97,000 | 228 |
2019-05-07 | 228 | 238 | 227 | 232 | 96,500 | 232 |
2019-04-26 | 232 | 234 | 228 | 233 | 91,600 | 233 |
2019-04-25 | 237 | 238 | 233 | 236 | 98,200 | 236 |
2019-04-24 | 245 | 248 | 237 | 239 | 147,800 | 239 |
2019-04-23 | 248 | 250 | 241 | 244 | 77,800 | 244 |
2019-04-22 | 247 | 255 | 246 | 247 | 125,900 | 247 |
2019-04-19 | 250 | 260 | 250 | 253 | 132,400 | 253 |
2019-04-18 | 272 | 273 | 252 | 252 | 323,800 | 252 |
2019-04-17 | 277 | 278 | 269 | 273 | 178,100 | 273 |
2019-04-16 | 283 | 283 | 273 | 275 | 168,300 | 275 |
2019-04-15 | 275 | 287 | 275 | 277 | 295,100 | 277 |
2019-04-12 | 276 | 283 | 270 | 272 | 434,200 | 272 |
2019-04-11 | 273 | 305 | 272 | 282 | 2,178,700 | 282 |
2019-04-10 | 281 | 284 | 268 | 269 | 377,700 | 269 |
2019-04-09 | 293 | 294 | 282 | 283 | 521,100 | 283 |
2019-04-08 | 291 | 311 | 281 | 298 | 1,707,800 | 298 |
2019-04-05 | 302 | 311 | 278 | 288 | 1,873,800 | 288 |
2019-04-04 | 346 | 366 | 297 | 308 | 7,278,100 | 308 |
2019-04-03 | 256 | 326 | 253 | 306 | 5,555,700 | 306 |
2019-04-02 | 298 | 320 | 246 | 246 | 2,821,000 | 246 |
2019-04-01 | 256 | 317 | 255 | 301 | 6,224,100 | 301 |
2019-03-29 | 243 | 263 | 236 | 248 | 683,000 | 248 |
2019-03-28 | 250 | 253 | 241 | 242 | 242,600 | 242 |
2019-03-27 | 253 | 268 | 246 | 258 | 426,100 | 258 |
2019-03-26 | 249 | 256 | 242 | 249 | 267,600 | 249 |
2019-03-25 | 239 | 262 | 235 | 241 | 331,700 | 241 |
2019-03-22 | 257 | 262 | 240 | 245 | 546,300 | 245 |
2019-03-20 | 240 | 306 | 237 | 260 | 3,392,100 | 260 |
2019-03-19 | 233 | 236 | 227 | 229 | 304,200 | 229 |
2019-03-18 | 236 | 246 | 236 | 241 | 163,400 | 241 |
2019-03-15 | 249 | 250 | 231 | 238 | 318,900 | 238 |
2019-03-14 | 264 | 271 | 242 | 245 | 646,400 | 245 |
2019-03-13 | 261 | 270 | 252 | 269 | 840,800 | 269 |
2019-03-12 | 246 | 275 | 239 | 256 | 1,791,300 | 256 |
2019-03-11 | 267 | 295 | 238 | 244 | 2,028,300 | 244 |
2019-03-08 | 272 | 282 | 252 | 259 | 926,100 | 259 |
2019-03-07 | 278 | 285 | 268 | 273 | 711,700 | 273 |
2019-03-06 | 297 | 299 | 266 | 284 | 2,188,900 | 284 |
2019-03-05 | 318 | 350 | 284 | 289 | 9,073,800 | 289 |
2019-03-04 | 256 | 280 | 251 | 280 | 3,539,300 | 280 |
2019-03-01 | 190 | 200 | 186 | 200 | 385,500 | 200 |
2019-02-28 | 183 | 207 | 179 | 192 | 860,000 | 192 |
2019-02-27 | 177 | 184 | 173 | 183 | 304,000 | 183 |
2019-02-26 | 168 | 180 | 164 | 176 | 246,400 | 176 |
2019-02-25 | 168 | 171 | 163 | 170 | 142,400 | 170 |
2019-02-22 | 161 | 165 | 158 | 165 | 75,300 | 165 |
2019-02-21 | 166 | 166 | 161 | 161 | 115,800 | 161 |
2019-02-20 | 169 | 169 | 164 | 168 | 138,600 | 168 |
2019-02-19 | 173 | 176 | 167 | 169 | 288,400 | 169 |
2019-02-18 | 170 | 184 | 165 | 176 | 819,900 | 176 |
2019-02-15 | 167 | 167 | 160 | 161 | 83,700 | 161 |
2019-02-14 | 170 | 170 | 162 | 163 | 123,000 | 163 |
2019-02-13 | 180 | 180 | 166 | 166 | 293,100 | 166 |
2019-02-12 | 166 | 168 | 160 | 165 | 192,000 | 165 |
2019-02-08 | 181 | 184 | 167 | 167 | 357,700 | 167 |
2019-02-07 | 187 | 203 | 174 | 181 | 1,692,300 | 181 |
2019-02-06 | 190 | 209 | 182 | 182 | 2,728,500 | 182 |
2019-02-05 | 167 | 196 | 163 | 181 | 5,028,300 | 181 |
2019-02-04 | 160 | 162 | 151 | 152 | 545,400 | 152 |
2019-02-01 | 178 | 194 | 165 | 165 | 1,089,600 | 165 |
2019-01-31 | 171 | 215 | 167 | 173 | 4,405,400 | 173 |
2019-01-30 | 189 | 191 | 171 | 176 | 928,600 | 176 |
2019-01-29 | 148 | 198 | 148 | 193 | 3,258,500 | 193 |
2019-01-28 | 147 | 153 | 144 | 148 | 56,600 | 148 |
2019-01-25 | 135 | 156 | 135 | 145 | 136,400 | 145 |
2019-01-24 | 134 | 137 | 133 | 137 | 30,600 | 137 |
2019-01-23 | 132 | 137 | 132 | 137 | 28,500 | 137 |
2019-01-22 | 136 | 138 | 132 | 134 | 26,900 | 134 |
2019-01-21 | 142 | 144 | 136 | 136 | 31,200 | 136 |
2019-01-18 | 137 | 140 | 136 | 140 | 18,700 | 140 |
2019-01-17 | 138 | 142 | 137 | 138 | 19,700 | 138 |
2019-01-16 | 135 | 139 | 134 | 139 | 15,500 | 139 |
2019-01-15 | 129 | 135 | 128 | 135 | 22,800 | 135 |
2019-01-11 | 126 | 130 | 126 | 130 | 45,800 | 130 |
2019-01-10 | 130 | 130 | 128 | 129 | 2,900 | 129 |
2019-01-09 | 130 | 132 | 128 | 130 | 26,600 | 130 |
2019-01-08 | 128 | 133 | 128 | 132 | 38,400 | 132 |
2019-01-07 | 125 | 129 | 123 | 128 | 31,200 | 128 |
2019-01-04 | 118 | 122 | 115 | 122 | 53,000 | 122 |
分割・併合履歴 : なし