9629 ピー・シー・エー(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,805	2,805	2,800	2,800	1,500	933.33
2005-12-29	2,850	2,850	2,850	2,850	3,000	950
2005-12-28	2,790	2,850	2,790	2,850	2,000	950
2005-12-27	2,750	2,830	2,750	2,755	4,000	918.33
2005-12-26	2,800	2,850	2,750	2,850	3,500	950
2005-12-22	2,900	2,900	2,800	2,800	3,500	933.33
2005-12-21	2,800	2,850	2,800	2,850	2,000	950
2005-12-20	2,845	2,845	2,800	2,800	2,500	933.33
2005-12-19	2,850	2,850	2,800	2,850	3,000	950
2005-12-16	2,675	2,850	2,675	2,850	7,000	950
2005-12-15	2,700	2,710	2,650	2,650	53,000	883.33
2005-12-14	2,690	2,750	2,690	2,700	10,000	900
2005-12-13	2,700	2,710	2,680	2,700	8,500	900
2005-12-12	2,700	2,770	2,700	2,730	7,500	910
2005-12-09	2,695	2,700	2,695	2,700	2,000	900
2005-12-05	2,740	2,750	2,740	2,740	4,500	913.33
2005-12-02	2,610	2,625	2,610	2,620	3,500	873.33
2005-12-01	2,700	2,700	2,650	2,650	1,000	883.33
2005-11-30	2,710	2,715	2,710	2,715	1,000	905
2005-11-29	2,605	2,700	2,600	2,695	4,000	898.33
2005-11-28	2,600	2,600	2,600	2,600	1,000	866.67
2005-11-25	2,645	2,645	2,640	2,640	1,500	880
2005-11-24	2,700	2,700	2,550	2,600	20,500	866.67
2005-11-22	2,750	2,750	2,750	2,750	6,000	916.67
2005-11-21	2,750	2,750	2,710	2,750	6,500	916.67
2005-11-18	2,800	2,800	2,720	2,800	7,000	933.33
2005-11-17	2,800	2,800	2,790	2,800	1,500	933.33
2005-11-16	2,780	2,780	2,750	2,770	6,500	923.33
2005-11-15	2,800	2,800	2,750	2,760	5,000	920
2005-11-14	2,895	2,895	2,770	2,770	2,000	923.33
2005-11-11	2,960	2,960	2,770	2,900	4,500	966.67
2005-11-10	2,980	2,980	2,965	2,965	8,000	988.33
2005-11-09	2,790	2,990	2,790	2,990	13,500	996.67
2005-11-08	2,775	2,795	2,775	2,795	3,500	931.67
2005-11-07	2,795	2,795	2,785	2,785	1,000	928.33
2005-11-04	2,800	2,800	2,720	2,800	15,000	933.33
2005-11-02	2,700	2,800	2,695	2,800	6,500	933.33
2005-11-01	2,695	2,695	2,655	2,655	2,500	885
2005-10-31	2,800	2,800	2,620	2,700	7,500	900
2005-10-28	2,975	2,975	2,800	2,800	17,500	933.33
2005-10-27	3,000	3,000	2,920	2,935	30,500	978.33
2005-10-26	2,610	2,800	2,610	2,800	28,500	933.33
2005-10-25	2,485	2,565	2,485	2,565	18,500	855
2005-10-24	2,450	2,450	2,415	2,450	5,000	816.67
2005-10-21	2,480	2,480	2,400	2,400	13,500	800
2005-10-20	2,435	2,435	2,370	2,400	11,500	800
2005-10-19	2,405	2,520	2,405	2,425	24,000	808.33
2005-10-18	2,305	2,630	2,305	2,410	34,500	803.33
2005-10-17	2,200	2,250	2,200	2,230	11,500	743.33
2005-10-14	2,155	2,250	2,155	2,200	14,500	733.33
2005-10-13	2,135	2,145	2,135	2,145	6,500	715
2005-10-12	2,185	2,250	2,185	2,250	8,000	750
2005-10-11	2,195	2,195	2,195	2,195	500	731.67
2005-10-06	2,180	2,180	2,180	2,180	2,000	726.67
2005-10-05	2,150	2,190	2,150	2,190	1,500	730
2005-10-04	2,150	2,150	2,110	2,110	1,500	703.33
2005-10-03	2,150	2,150	2,150	2,150	1,000	716.67
2005-09-30	2,120	2,120	2,120	2,120	500	706.67
2005-09-29	2,150	2,200	2,110	2,120	3,500	706.67
2005-09-28	2,195	2,205	2,195	2,195	1,500	731.67
2005-09-27	2,280	2,280	2,195	2,195	1,000	731.67
2005-09-26	2,220	2,220	2,195	2,195	2,500	731.67
2005-09-22	2,070	2,100	2,070	2,100	2,000	700
2005-09-21	2,100	2,100	2,100	2,100	1,000	700
2005-09-20	2,080	2,080	2,080	2,080	6,500	693.33
2005-09-16	2,180	2,180	2,065	2,065	1,000	688.33
2005-09-15	2,070	2,190	2,070	2,180	12,000	726.67
2005-09-14	2,020	2,050	2,020	2,050	6,500	683.33
2005-09-13	2,020	2,020	2,020	2,020	1,000	673.33
2005-09-12	2,020	2,020	2,020	2,020	1,000	673.33
2005-09-09	2,015	2,015	2,015	2,015	500	671.67
2005-09-08	2,010	2,010	2,010	2,010	1,500	670
2005-09-06	2,005	2,005	2,005	2,005	1,500	668.33
2005-09-02	1,996	2,030	1,996	2,030	1,000	676.67
2005-09-01	1,990	1,990	1,990	1,990	1,000	663.33
2005-08-31	2,045	2,045	2,005	2,005	1,500	668.33
2005-08-30	2,000	2,000	2,000	2,000	2,500	666.67
2005-08-29	1,990	1,990	1,990	1,990	500	663.33
2005-08-26	2,010	2,010	1,990	1,990	2,500	663.33
2005-08-25	1,999	1,999	1,999	1,999	500	666.33
2005-08-24	2,010	2,010	1,971	1,971	1,500	657
2005-08-23	2,030	2,030	2,030	2,030	1,000	676.67
2005-08-22	2,050	2,055	2,030	2,030	2,000	676.67
2005-08-19	2,050	2,050	2,040	2,050	4,000	683.33
2005-08-18	2,070	2,100	2,060	2,060	4,500	686.67
2005-08-17	2,020	2,050	2,020	2,040	6,000	680
2005-08-16	2,000	2,000	2,000	2,000	1,500	666.67
2005-08-12	2,005	2,005	1,983	1,983	1,000	661
2005-08-11	1,987	1,987	1,983	1,983	6,000	661
2005-08-10	1,950	1,950	1,950	1,950	7,500	650
2005-08-09	1,950	1,950	1,950	1,950	1,000	650
2005-08-08	1,890	1,900	1,890	1,900	3,000	633.33
2005-08-05	1,900	1,910	1,900	1,910	2,500	636.67
2005-08-04	1,990	2,020	1,960	1,960	5,500	653.33
2005-08-03	1,983	2,045	1,983	1,985	3,500	661.67
2005-08-02	2,000	2,000	1,950	1,980	6,000	660
2005-08-01	2,015	2,015	1,990	1,996	11,500	665.33
2005-07-29	2,020	2,020	2,015	2,015	1,000	671.67
2005-07-28	2,075	2,075	2,015	2,015	6,000	671.67
2005-07-27	1,922	1,990	1,922	1,990	6,500	663.33
2005-07-26	1,881	1,922	1,881	1,922	11,500	640.67
2005-07-25	1,874	1,880	1,865	1,880	5,500	626.67
2005-07-22	1,863	1,877	1,860	1,875	7,500	625
2005-07-21	1,821	1,878	1,821	1,863	13,500	621
2005-07-20	1,800	1,800	1,796	1,796	6,000	598.67
2005-07-19	1,785	1,785	1,780	1,780	85,500	593.33
2005-07-15	1,781	1,781	1,781	1,781	1,000	593.67
2005-07-14	1,801	1,830	1,800	1,800	3,500	600
2005-07-13	1,825	1,825	1,810	1,810	2,000	603.33
2005-07-12	1,829	1,830	1,825	1,825	8,000	608.33
2005-07-11	1,853	1,853	1,830	1,830	3,000	610
2005-07-08	1,855	1,855	1,836	1,855	4,000	618.33
2005-07-06	1,851	1,853	1,851	1,853	1,000	617.67
2005-07-05	1,880	1,900	1,850	1,900	3,000	633.33
2005-07-04	1,890	1,900	1,890	1,900	5,500	633.33
2005-07-01	1,888	1,900	1,870	1,890	7,500	630
2005-06-30	1,900	1,900	1,870	1,870	2,000	623.33
2005-06-29	1,965	1,965	1,965	1,965	500	655
2005-06-28	1,964	1,965	1,964	1,965	1,000	655
2005-06-27	2,000	2,000	1,965	1,965	2,000	655
2005-06-24	2,040	2,040	1,990	1,990	4,500	663.33
2005-06-23	1,990	2,000	1,990	2,000	23,000	666.67
2005-06-22	2,000	2,005	1,990	2,000	50,500	666.67
2005-06-21	2,020	2,020	2,000	2,000	1,000	666.67
2005-06-20	1,951	1,951	1,950	1,950	1,500	650
2005-06-17	1,950	1,950	1,950	1,950	500	650
2005-06-16	1,940	1,940	1,940	1,940	1,000	646.67
2005-06-15	2,040	2,040	1,950	1,950	1,000	650
2005-06-14	2,050	2,050	2,040	2,040	2,000	680
2005-06-13	1,960	1,980	1,955	1,980	5,500	660
2005-06-08	1,900	1,900	1,900	1,900	1,500	633.33
2005-06-07	1,910	1,910	1,910	1,910	500	636.67
2005-06-06	1,941	2,000	1,940	1,940	2,500	646.67
2005-06-02	1,940	1,940	1,940	1,940	500	646.67
2005-06-01	1,940	1,940	1,940	1,940	2,500	646.67
2005-05-31	1,830	1,940	1,830	1,940	3,000	646.67
2005-05-30	1,950	1,950	1,949	1,950	2,500	650
2005-05-27	1,948	1,948	1,946	1,947	3,000	649
2005-05-26	1,949	1,949	1,949	1,949	500	649.67
2005-05-25	1,940	1,950	1,940	1,950	3,000	650
2005-05-24	1,940	1,940	1,940	1,940	1,000	646.67
2005-05-23	1,940	1,950	1,940	1,950	1,500	650
2005-05-20	1,940	1,940	1,940	1,940	1,500	646.67
2005-05-19	1,940	1,950	1,940	1,950	2,500	650
2005-05-18	1,940	1,940	1,940	1,940	1,500	646.67
2005-05-17	1,939	1,939	1,939	1,939	500	646.33
2005-05-16	1,900	1,900	1,900	1,900	1,000	633.33
2005-05-13	1,900	1,900	1,900	1,900	1,000	633.33
2005-05-12	1,940	1,940	1,940	1,940	500	646.67
2005-05-11	1,940	1,940	1,940	1,940	1,000	646.67
2005-05-09	1,938	1,940	1,938	1,940	1,000	646.67
2005-05-06	1,900	1,900	1,900	1,900	500	633.33
2005-04-27	1,940	1,940	1,900	1,900	1,000	633.33
2005-04-25	1,960	1,960	1,960	1,960	500	653.33
2005-04-20	1,960	1,960	1,960	1,960	500	653.33
2005-04-15	1,960	1,960	1,960	1,960	1,000	653.33
2005-04-14	1,880	1,960	1,880	1,960	6,500	653.33
2005-04-13	1,920	1,920	1,880	1,880	1,000	626.67
2005-04-12	2,000	2,000	2,000	2,000	1,500	666.67
2005-04-07	2,090	2,090	2,050	2,050	1,500	683.33
2005-04-06	2,100	2,100	2,100	2,100	1,000	700
2005-04-05	2,160	2,160	2,150	2,150	1,000	716.67
2005-03-30	2,345	2,350	2,345	2,350	2,000	783.33
2005-03-29	2,395	2,395	2,395	2,395	1,500	798.33
2005-03-28	2,390	2,390	2,390	2,390	500	796.67
2005-03-25	2,400	2,410	2,400	2,410	2,000	803.33
2005-03-24	2,435	2,435	2,400	2,405	10,500	801.67
2005-03-23	2,395	2,400	2,395	2,400	4,000	800
2005-03-22	2,395	2,400	2,355	2,355	13,000	785
2005-03-18	2,400	2,410	2,360	2,400	3,000	800
2005-03-17	2,380	2,400	2,380	2,400	14,000	800
2005-03-16	2,325	2,385	2,300	2,340	9,500	780
2005-03-15	2,385	2,385	2,250	2,250	5,500	750
2005-03-14	2,250	2,310	2,250	2,310	5,500	770
2005-03-11	2,250	2,250	2,250	2,250	500	750
2005-03-10	2,250	2,250	2,250	2,250	2,000	750
2005-03-09	2,265	2,265	2,250	2,255	2,500	751.67
2005-03-08	2,300	2,305	2,300	2,305	2,500	768.33
2005-03-07	2,310	2,310	2,310	2,310	500	770
2005-03-04	2,315	2,335	2,310	2,325	8,000	775
2005-03-03	2,350	2,350	2,340	2,340	5,500	780
2005-03-02	2,350	2,350	2,350	2,350	1,000	783.33
2005-03-01	2,400	2,400	2,350	2,390	8,000	796.67
2005-02-28	2,350	2,400	2,350	2,400	34,000	800
2005-02-25	2,390	2,400	2,375	2,375	8,500	791.67
2005-02-23	2,400	2,400	2,370	2,370	1,000	790
2005-02-22	2,350	2,400	2,310	2,400	19,000	800
2005-02-21	2,400	2,425	2,350	2,350	2,500	783.33
2005-02-18	2,400	2,400	2,350	2,400	6,000	800
2005-02-17	2,300	2,400	2,300	2,400	9,500	800
2005-02-16	2,300	2,300	2,300	2,300	1,000	766.67
2005-02-15	2,400	2,400	2,380	2,400	11,000	800
2005-02-14	2,520	2,520	2,300	2,300	8,500	766.67
2005-02-10	2,200	2,200	2,200	2,200	18,500	733.33
2005-02-09	2,200	2,200	2,200	2,200	21,500	733.33
2005-02-08	2,200	2,205	2,200	2,200	23,000	733.33
2005-02-07	2,160	2,200	2,150	2,200	9,500	733.33
2005-02-04	2,220	2,290	2,200	2,200	3,000	733.33
2005-02-03	2,000	2,100	2,000	2,100	7,000	700
2005-02-02	1,980	2,000	1,970	2,000	3,000	666.67
2005-02-01	1,916	1,960	1,916	1,960	6,000	653.33
2005-01-31	1,910	1,915	1,900	1,915	7,500	638.33
2005-01-28	1,900	1,915	1,900	1,915	4,500	638.33
2005-01-27	1,900	1,900	1,900	1,900	5,000	633.33
2005-01-26	1,899	1,910	1,899	1,910	4,500	636.67
2005-01-25	1,850	1,900	1,850	1,900	2,500	633.33
2005-01-24	1,850	1,850	1,850	1,850	1,000	616.67
2005-01-21	1,850	1,850	1,850	1,850	3,500	616.67
2005-01-20	1,850	1,850	1,850	1,850	3,500	616.67
2005-01-19	1,850	1,900	1,800	1,900	6,000	633.33
2005-01-18	1,800	1,850	1,800	1,850	3,500	616.67
2005-01-17	1,740	1,800	1,740	1,800	8,500	600
2005-01-14	1,720	1,760	1,720	1,730	4,000	576.67
2005-01-13	1,700	1,716	1,700	1,716	2,000	572
2005-01-12	1,685	1,710	1,680	1,710	4,500	570
2005-01-11	1,650	1,650	1,650	1,650	3,500	550
2005-01-07	1,650	1,650	1,650	1,650	1,500	550
2005-01-06	1,650	1,650	1,650	1,650	3,000	550

分割・併合履歴： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株

2024年06月
日	月	火	水	木	金	土
« 05月31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