7044 (株)ピアラの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,225	3,285	3,185	3,235	8,300	1,617.50
2019-12-27	3,470	3,560	3,215	3,350	28,800	1,675
2019-12-26	3,255	3,545	3,190	3,400	60,600	1,700
2019-12-25	2,891	3,345	2,824	3,115	129,900	1,557.50
2019-12-24	2,900	2,900	2,804	2,841	3,500	1,420.50
2019-12-23	2,977	2,984	2,900	2,923	7,300	1,461.50
2019-12-20	2,865	2,918	2,865	2,918	4,800	1,459
2019-12-19	2,831	2,897	2,831	2,897	6,700	1,448.50
2019-12-18	2,884	2,884	2,779	2,781	6,700	1,390.50
2019-12-17	2,900	2,934	2,776	2,884	4,600	1,442
2019-12-16	2,820	2,923	2,820	2,881	6,800	1,440.50
2019-12-13	2,760	2,802	2,727	2,788	7,000	1,394
2019-12-12	2,885	2,885	2,720	2,760	9,800	1,380
2019-12-11	2,950	2,950	2,875	2,885	4,200	1,442.50
2019-12-10	2,899	2,975	2,890	2,950	6,500	1,475
2019-12-09	2,943	2,943	2,870	2,921	8,100	1,460.50
2019-12-06	2,861	2,943	2,805	2,943	11,200	1,471.50
2019-12-05	3,025	3,040	2,801	2,861	28,000	1,430.50
2019-12-04	2,887	2,890	2,767	2,855	30,200	1,427.50
2019-12-03	2,565	2,873	2,557	2,829	47,900	1,414.50
2019-12-02	2,544	2,630	2,544	2,615	22,800	1,307.50
2019-11-29	2,540	2,540	2,490	2,504	23,700	1,252
2019-11-28	2,400	2,502	2,394	2,440	7,500	1,220
2019-11-27	2,381	2,427	2,365	2,394	4,600	1,197
2019-11-26	2,400	2,430	2,314	2,389	33,100	1,194.50
2019-11-25	2,251	2,373	2,231	2,305	17,200	1,152.50
2019-11-22	2,243	2,272	2,241	2,255	5,200	1,127.50
2019-11-21	2,315	2,320	2,240	2,268	10,800	1,134
2019-11-20	2,201	2,325	2,200	2,315	34,400	1,157.50
2019-11-19	2,210	2,244	2,190	2,196	11,800	1,098
2019-11-18	2,268	2,280	2,170	2,224	39,200	1,112
2019-11-15	2,284	2,398	2,183	2,291	43,500	1,145.50
2019-11-14	2,503	2,566	2,503	2,534	9,400	1,267
2019-11-13	2,525	2,525	2,490	2,490	2,600	1,245
2019-11-12	2,535	2,537	2,502	2,525	3,400	1,262.50
2019-11-11	2,550	2,550	2,530	2,546	4,700	1,273
2019-11-08	2,551	2,551	2,515	2,535	5,000	1,267.50
2019-11-07	2,562	2,562	2,539	2,540	1,400	1,270
2019-11-06	2,558	2,558	2,521	2,539	2,000	1,269.50
2019-11-05	2,616	2,616	2,552	2,558	3,100	1,279
2019-11-01	2,512	2,551	2,512	2,526	1,700	1,263
2019-10-31	2,478	2,523	2,478	2,515	2,100	1,257.50
2019-10-30	2,500	2,500	2,465	2,465	2,300	1,232.50
2019-10-29	2,553	2,554	2,500	2,500	2,400	1,250
2019-10-28	2,537	2,550	2,461	2,550	3,100	1,275
2019-10-25	2,545	2,564	2,537	2,537	800	1,268.50
2019-10-24	2,600	2,610	2,555	2,555	4,200	1,277.50
2019-10-23	2,584	2,595	2,537	2,576	3,700	1,288
2019-10-21	2,433	2,526	2,425	2,504	2,800	1,252
2019-10-18	2,545	2,545	2,444	2,455	6,700	1,227.50
2019-10-17	2,620	2,620	2,532	2,557	10,300	1,278.50
2019-10-16	2,436	2,584	2,376	2,581	26,500	1,290.50
2019-10-15	2,401	2,418	2,346	2,386	5,500	1,193
2019-10-11	2,458	2,474	2,359	2,370	8,300	1,185
2019-10-10	2,531	2,531	2,390	2,474	6,100	1,237
2019-10-09	2,526	2,579	2,525	2,543	5,200	1,271.50
2019-10-08	2,569	2,600	2,534	2,534	8,200	1,267
2019-10-07	2,495	2,575	2,480	2,555	14,500	1,277.50
2019-10-04	2,447	2,476	2,407	2,445	8,500	1,222.50
2019-10-03	2,483	2,483	2,415	2,446	14,800	1,223
2019-10-02	2,337	2,546	2,308	2,483	54,900	1,241.50
2019-10-01	-	-	-	2,284	-	1,142
2019-09-30	2,286	2,336	2,284	2,284	7,400	1,142
2019-09-27	2,293	2,348	2,293	2,336	5,200	1,168
2019-09-26	2,322	2,322	2,277	2,289	6,200	1,144.50
2019-09-25	2,309	2,343	2,265	2,305	12,000	1,152.50
2019-09-24	2,305	2,342	2,295	2,319	4,000	1,159.50
2019-09-20	2,298	2,346	2,287	2,339	5,400	1,169.50
2019-09-19	2,230	2,297	2,230	2,283	4,000	1,141.50
2019-09-18	2,334	2,334	2,240	2,273	9,800	1,136.50
2019-09-17	2,367	2,367	2,331	2,334	2,300	1,167
2019-09-13	2,355	2,367	2,336	2,340	4,200	1,170
2019-09-12	2,339	2,378	2,330	2,367	4,900	1,183.50
2019-09-11	2,334	2,348	2,319	2,338	5,300	1,169
2019-09-10	2,384	2,384	2,331	2,347	3,600	1,173.50
2019-09-09	2,310	2,384	2,310	2,384	10,400	1,192
2019-09-06	2,333	2,350	2,300	2,317	7,100	1,158.50
2019-09-05	2,307	2,357	2,307	2,333	10,200	1,166.50
2019-09-04	2,206	2,387	2,204	2,307	74,600	1,153.50
2019-09-03	2,288	2,298	2,260	2,273	10,300	1,136.50
2019-09-02	2,319	2,320	2,290	2,299	5,000	1,149.50
2019-08-30	2,310	2,357	2,256	2,329	7,300	1,164.50
2019-08-29	2,365	2,409	2,330	2,330	4,200	1,165
2019-08-28	2,438	2,438	2,360	2,369	5,400	1,184.50
2019-08-27	2,384	2,384	2,338	2,374	3,300	1,187
2019-08-26	2,351	2,400	2,316	2,384	8,300	1,192
2019-08-23	2,421	2,453	2,406	2,430	7,200	1,215
2019-08-22	2,516	2,526	2,419	2,419	8,100	1,209.50
2019-08-21	2,578	2,589	2,470	2,498	12,700	1,249
2019-08-20	2,710	2,714	2,542	2,620	21,200	1,310
2019-08-19	2,695	2,748	2,666	2,690	51,000	1,345
2019-08-16	2,470	2,645	2,470	2,645	64,300	1,322.50
2019-08-15	2,423	2,430	2,305	2,351	18,100	1,175.50
2019-08-14	2,480	2,500	2,395	2,440	9,800	1,220
2019-08-13	2,440	2,508	2,330	2,468	23,500	1,234
2019-08-09	2,348	2,655	2,298	2,531	60,400	1,265.50
2019-08-08	2,156	2,198	2,125	2,198	3,400	1,099
2019-08-07	2,191	2,221	2,180	2,199	2,600	1,099.50
2019-08-06	2,111	2,182	2,105	2,182	5,000	1,091
2019-08-05	2,256	2,256	2,175	2,187	12,000	1,093.50
2019-08-02	2,324	2,324	2,245	2,263	10,200	1,131.50
2019-08-01	2,321	2,361	2,320	2,330	3,600	1,165
2019-07-31	2,350	2,366	2,300	2,365	3,600	1,182.50
2019-07-30	2,370	2,370	2,342	2,362	3,600	1,181
2019-07-29	2,404	2,404	2,371	2,380	1,800	1,190
2019-07-26	2,334	2,420	2,334	2,404	8,700	1,202
2019-07-25	2,340	2,350	2,310	2,328	7,900	1,164
2019-07-24	2,344	2,355	2,330	2,348	4,800	1,174
2019-07-23	2,350	2,370	2,326	2,350	7,000	1,175
2019-07-22	2,350	2,376	2,345	2,350	5,900	1,175
2019-07-19	2,356	2,381	2,356	2,365	2,200	1,182.50
2019-07-18	2,380	2,380	2,330	2,372	3,400	1,186
2019-07-17	2,351	2,400	2,340	2,375	5,000	1,187.50
2019-07-16	2,540	2,555	2,350	2,376	16,200	1,188
2019-07-12	2,548	2,548	2,523	2,540	3,300	1,270
2019-07-11	2,602	2,607	2,525	2,550	6,700	1,275
2019-07-10	2,662	2,662	2,584	2,610	5,000	1,305
2019-07-09	2,714	2,715	2,612	2,612	8,900	1,306
2019-07-08	2,628	2,781	2,620	2,715	29,600	1,357.50
2019-07-05	2,579	2,629	2,578	2,620	6,700	1,310
2019-07-04	2,540	2,600	2,540	2,583	4,400	1,291.50
2019-07-03	2,601	2,610	2,579	2,608	2,700	1,304
2019-07-02	2,616	2,616	2,600	2,607	2,600	1,303.50
2019-07-01	2,600	2,641	2,597	2,629	6,700	1,314.50
2019-06-28	2,608	2,608	2,516	2,588	15,300	1,294
2019-06-27	2,613	2,627	2,600	2,608	6,000	1,304
2019-06-26	2,601	2,658	2,600	2,642	5,600	1,321
2019-06-25	2,700	2,700	2,600	2,637	11,700	1,318.50
2019-06-24	2,591	2,717	2,560	2,683	39,600	1,341.50
2019-06-21	2,434	2,500	2,411	2,441	12,000	1,220.50
2019-06-20	2,332	2,450	2,332	2,440	12,000	1,220
2019-06-19	2,350	2,380	2,320	2,332	6,300	1,166
2019-06-18	2,355	2,355	2,288	2,346	4,900	1,173
2019-06-17	2,364	2,385	2,355	2,355	1,600	1,177.50
2019-06-14	2,324	2,377	2,323	2,359	6,300	1,179.50
2019-06-13	2,376	2,378	2,324	2,365	7,200	1,182.50
2019-06-12	2,406	2,411	2,372	2,375	5,000	1,187.50
2019-06-11	2,410	2,450	2,406	2,436	4,500	1,218
2019-06-10	2,381	2,418	2,381	2,403	4,200	1,201.50
2019-06-07	2,370	2,412	2,370	2,394	3,300	1,197
2019-06-06	2,420	2,420	2,370	2,373	3,300	1,186.50
2019-06-05	2,407	2,437	2,377	2,420	2,400	1,210
2019-06-04	2,356	2,389	2,300	2,357	8,800	1,178.50
2019-06-03	2,429	2,440	2,356	2,356	6,600	1,178
2019-05-31	2,532	2,539	2,408	2,535	6,500	1,267.50
2019-05-30	2,599	2,599	2,500	2,532	4,200	1,266
2019-05-29	2,570	2,594	2,477	2,556	5,100	1,278
2019-05-28	2,537	2,600	2,468	2,600	5,700	1,300
2019-05-27	2,502	2,507	2,425	2,487	4,200	1,243.50
2019-05-24	2,456	2,475	2,357	2,452	9,900	1,226
2019-05-23	2,540	2,540	2,450	2,490	7,700	1,245
2019-05-22	2,681	2,681	2,551	2,554	11,600	1,277
2019-05-21	2,720	2,778	2,600	2,620	18,200	1,310
2019-05-20	2,549	2,709	2,549	2,698	30,300	1,349
2019-05-17	2,450	2,545	2,410	2,524	8,500	1,262
2019-05-16	2,435	2,455	2,300	2,418	10,100	1,209
2019-05-15	2,486	2,486	2,400	2,420	6,400	1,210
2019-05-14	2,203	2,400	2,150	2,386	22,900	1,193
2019-05-13	2,550	2,550	2,403	2,403	20,800	1,201.50
2019-05-10	2,621	2,670	2,551	2,575	14,000	1,287.50
2019-05-09	2,648	2,657	2,613	2,615	16,700	1,307.50
2019-05-08	2,656	2,688	2,650	2,675	6,600	1,337.50
2019-05-07	2,712	2,725	2,670	2,701	9,000	1,350.50
2019-04-26	2,769	2,769	2,704	2,736	7,300	1,368
2019-04-25	2,691	2,769	2,691	2,769	13,200	1,384.50
2019-04-24	2,817	2,820	2,655	2,703	18,800	1,351.50
2019-04-23	2,700	2,792	2,700	2,780	18,000	1,390
2019-04-22	2,731	2,770	2,700	2,700	17,500	1,350
2019-04-19	2,845	2,855	2,720	2,746	35,500	1,373
2019-04-18	3,055	3,055	2,790	2,825	84,700	1,412.50
2019-04-17	3,010	3,140	2,976	3,055	44,700	1,527.50
2019-04-16	3,145	3,200	2,863	2,978	61,100	1,489
2019-04-15	3,110	3,295	3,110	3,190	60,300	1,595
2019-04-12	3,090	3,230	3,055	3,105	76,900	1,552.50
2019-04-11	2,950	3,150	2,950	3,040	87,000	1,520
2019-04-10	2,961	2,961	2,828	2,940	41,900	1,470
2019-04-09	2,758	3,070	2,758	2,972	72,300	1,486
2019-04-08	2,680	2,748	2,670	2,738	22,200	1,369
2019-04-05	2,645	2,709	2,607	2,668	26,400	1,334
2019-04-04	2,746	2,747	2,651	2,655	18,700	1,327.50
2019-04-03	2,720	2,790	2,681	2,778	16,700	1,389
2019-04-02	2,808	2,844	2,707	2,711	17,100	1,355.50
2019-04-01	2,820	2,898	2,795	2,805	18,500	1,402.50
2019-03-29	2,901	2,943	2,783	2,827	48,000	1,413.50
2019-03-28	3,200	3,200	2,826	2,880	45,100	1,440
2019-03-27	3,250	3,290	3,175	3,200	17,000	1,600
2019-03-26	3,250	3,300	3,220	3,270	13,300	1,635
2019-03-25	3,225	3,290	3,200	3,285	11,300	1,642.50
2019-03-22	3,380	3,395	3,290	3,295	25,800	1,647.50
2019-03-20	3,395	3,420	3,300	3,320	12,800	1,660
2019-03-19	3,485	3,505	3,400	3,410	16,000	1,705
2019-03-18	3,485	3,525	3,445	3,495	9,900	1,747.50
2019-03-15	3,560	3,635	3,480	3,500	12,200	1,750
2019-03-14	3,525	3,670	3,525	3,605	29,200	1,802.50
2019-03-13	3,450	3,475	3,370	3,475	13,100	1,737.50
2019-03-12	3,460	3,560	3,450	3,455	20,200	1,727.50
2019-03-11	3,540	3,545	3,410	3,410	15,500	1,705
2019-03-08	3,405	3,635	3,350	3,475	55,100	1,737.50
2019-03-07	3,690	3,690	3,400	3,455	40,000	1,727.50
2019-03-06	3,560	3,700	3,560	3,700	27,000	1,850
2019-03-05	3,670	3,720	3,550	3,555	32,400	1,777.50
2019-03-04	3,580	3,775	3,505	3,775	89,600	1,887.50
2019-03-01	3,470	3,515	3,340	3,400	21,500	1,700
2019-02-28	3,330	3,525	3,320	3,445	66,000	1,722.50
2019-02-27	3,260	3,400	3,255	3,305	27,000	1,652.50
2019-02-26	3,460	3,500	3,270	3,340	58,400	1,670
2019-02-25	3,785	3,785	3,480	3,510	54,600	1,755
2019-02-22	3,700	3,810	3,600	3,705	122,800	1,852.50
2019-02-21	3,430	3,740	3,350	3,685	181,500	1,842.50
2019-02-20	3,350	3,460	3,280	3,290	80,900	1,645
2019-02-19	3,575	3,615	3,160	3,300	167,600	1,650
2019-02-18	3,780	3,835	3,450	3,505	110,600	1,752.50
2019-02-15	3,930	3,950	3,630	3,695	117,600	1,847.50
2019-02-14	4,265	4,305	4,080	4,185	50,100	2,092.50
2019-02-13	4,425	4,500	4,220	4,250	46,400	2,125
2019-02-12	4,500	4,645	4,380	4,495	56,100	2,247.50
2019-02-08	4,355	4,620	4,285	4,350	29,800	2,175
2019-02-07	4,450	4,630	4,250	4,360	41,500	2,180
2019-02-06	4,810	4,855	4,510	4,530	38,400	2,265
2019-02-05	4,390	4,770	4,285	4,770	52,000	2,385
2019-02-04	4,255	4,405	4,240	4,375	17,400	2,187.50
2019-02-01	4,350	4,395	4,200	4,235	26,400	2,117.50
2019-01-31	4,380	4,480	4,345	4,410	33,800	2,205
2019-01-30	4,690	4,825	4,175	4,270	88,100	2,135
2019-01-29	4,910	4,955	4,750	4,830	40,800	2,415
2019-01-28	5,240	5,240	4,870	5,010	53,600	2,505
2019-01-25	5,050	5,180	4,975	5,140	69,000	2,570
2019-01-24	4,700	5,270	4,590	5,100	173,800	2,550
2019-01-23	4,285	4,590	4,285	4,565	39,900	2,282.50
2019-01-22	4,425	4,545	4,210	4,285	21,400	2,142.50
2019-01-21	4,610	4,625	4,350	4,475	46,000	2,237.50
2019-01-18	4,380	4,590	4,350	4,530	55,900	2,265
2019-01-17	4,295	4,430	4,215	4,350	58,000	2,175
2019-01-16	4,250	4,380	4,035	4,145	48,100	2,072.50
2019-01-15	4,515	4,550	4,220	4,270	81,700	2,135
2019-01-11	4,890	4,895	4,610	4,655	35,300	2,327.50
2019-01-10	4,550	4,795	4,260	4,750	87,200	2,375
2019-01-09	5,040	5,100	4,650	4,690	119,000	2,345
2019-01-08	4,610	5,010	4,520	4,900	138,900	2,450
2019-01-07	4,405	4,685	4,305	4,545	97,100	2,272.50
2019-01-04	4,035	4,195	3,725	4,195	116,100	2,097.50

分割・併合履歴： [2020-02-13]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7044 (株)ピアラ の時系列データ [2019年度]

7044 (株)ピアラの時系列データ [2019年度]