9629 ピー・シー・エー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 755 | 760 | 755 | 760 | 4,500 | 253.33 |
| 2009-12-25 | 754 | 755 | 748 | 755 | 4,000 | 251.67 |
| 2009-12-24 | 754 | 755 | 754 | 755 | 1,000 | 251.67 |
| 2009-12-22 | 745 | 745 | 745 | 745 | 500 | 248.33 |
| 2009-12-21 | 745 | 745 | 743 | 743 | 1,000 | 247.67 |
| 2009-12-18 | 742 | 745 | 742 | 745 | 3,000 | 248.33 |
| 2009-12-17 | 742 | 742 | 741 | 742 | 6,000 | 247.33 |
| 2009-12-16 | 748 | 751 | 742 | 742 | 5,500 | 247.33 |
| 2009-12-15 | 751 | 751 | 751 | 751 | 8,500 | 250.33 |
| 2009-12-14 | 745 | 755 | 745 | 751 | 4,000 | 250.33 |
| 2009-12-11 | 744 | 745 | 734 | 738 | 27,000 | 246 |
| 2009-12-10 | 735 | 745 | 732 | 734 | 18,000 | 244.67 |
| 2009-12-09 | 740 | 745 | 736 | 737 | 15,000 | 245.67 |
| 2009-12-08 | 762 | 762 | 744 | 744 | 6,000 | 248 |
| 2009-12-07 | 766 | 767 | 761 | 761 | 8,000 | 253.67 |
| 2009-12-04 | 771 | 771 | 765 | 769 | 5,500 | 256.33 |
| 2009-12-03 | 775 | 778 | 770 | 775 | 6,500 | 258.33 |
| 2009-12-02 | 779 | 779 | 778 | 778 | 2,000 | 259.33 |
| 2009-11-30 | 780 | 783 | 779 | 783 | 2,500 | 261 |
| 2009-11-27 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2009-11-26 | 781 | 781 | 780 | 780 | 4,000 | 260 |
| 2009-11-25 | 810 | 810 | 810 | 810 | 2,500 | 270 |
| 2009-11-24 | 780 | 800 | 780 | 800 | 2,000 | 266.67 |
| 2009-11-20 | 790 | 790 | 790 | 790 | 1,500 | 263.33 |
| 2009-11-19 | 777 | 787 | 777 | 787 | 1,000 | 262.33 |
| 2009-11-18 | 780 | 780 | 780 | 780 | 3,000 | 260 |
| 2009-11-17 | 780 | 780 | 780 | 780 | 500 | 260 |
| 2009-11-16 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2009-11-13 | 785 | 785 | 778 | 778 | 1,500 | 259.33 |
| 2009-11-11 | 795 | 798 | 780 | 780 | 4,000 | 260 |
| 2009-11-09 | 810 | 810 | 800 | 800 | 1,000 | 266.67 |
| 2009-11-02 | 808 | 808 | 808 | 808 | 1,000 | 269.33 |
| 2009-10-30 | 816 | 816 | 812 | 812 | 1,000 | 270.67 |
| 2009-10-29 | 820 | 820 | 810 | 810 | 2,500 | 270 |
| 2009-10-27 | 819 | 819 | 819 | 819 | 500 | 273 |
| 2009-10-26 | 820 | 820 | 820 | 820 | 500 | 273.33 |
| 2009-10-23 | 827 | 829 | 827 | 829 | 2,500 | 276.33 |
| 2009-10-22 | 830 | 830 | 820 | 821 | 3,000 | 273.67 |
| 2009-10-21 | 817 | 817 | 817 | 817 | 3,000 | 272.33 |
| 2009-10-20 | 820 | 820 | 820 | 820 | 1,500 | 273.33 |
| 2009-10-19 | 815 | 820 | 815 | 820 | 1,500 | 273.33 |
| 2009-10-14 | 840 | 840 | 840 | 840 | 500 | 280 |
| 2009-10-13 | 810 | 830 | 810 | 830 | 3,000 | 276.67 |
| 2009-10-09 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 2009-10-08 | 825 | 825 | 800 | 800 | 6,500 | 266.67 |
| 2009-10-07 | 835 | 835 | 835 | 835 | 2,000 | 278.33 |
| 2009-10-06 | 853 | 853 | 853 | 853 | 1,000 | 284.33 |
| 2009-10-05 | 865 | 865 | 860 | 860 | 1,500 | 286.67 |
| 2009-10-02 | 860 | 865 | 860 | 865 | 3,500 | 288.33 |
| 2009-10-01 | 862 | 862 | 860 | 860 | 2,000 | 286.67 |
| 2009-09-29 | 908 | 908 | 908 | 908 | 500 | 302.67 |
| 2009-09-28 | 912 | 912 | 912 | 912 | 500 | 304 |
| 2009-09-25 | 922 | 932 | 922 | 932 | 1,000 | 310.67 |
| 2009-09-24 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 2009-09-18 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2009-09-17 | 915 | 915 | 915 | 915 | 2,000 | 305 |
| 2009-09-16 | 915 | 915 | 915 | 915 | 1,500 | 305 |
| 2009-09-15 | 915 | 915 | 915 | 915 | 1,000 | 305 |
| 2009-09-11 | 920 | 925 | 915 | 915 | 1,500 | 305 |
| 2009-09-09 | 935 | 935 | 927 | 927 | 1,500 | 309 |
| 2009-09-08 | 945 | 945 | 945 | 945 | 4,500 | 315 |
| 2009-09-07 | 945 | 945 | 945 | 945 | 500 | 315 |
| 2009-09-04 | 940 | 940 | 940 | 940 | 1,500 | 313.33 |
| 2009-09-03 | 947 | 950 | 947 | 950 | 2,500 | 316.67 |
| 2009-09-02 | 957 | 957 | 957 | 957 | 500 | 319 |
| 2009-09-01 | 950 | 960 | 950 | 960 | 1,500 | 320 |
| 2009-08-31 | 971 | 971 | 951 | 951 | 1,000 | 317 |
| 2009-08-28 | 971 | 971 | 971 | 971 | 1,000 | 323.67 |
| 2009-08-27 | 950 | 951 | 950 | 951 | 2,000 | 317 |
| 2009-08-26 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2009-08-25 | 982 | 982 | 960 | 960 | 2,500 | 320 |
| 2009-08-24 | 982 | 982 | 982 | 982 | 1,000 | 327.33 |
| 2009-08-21 | 940 | 950 | 940 | 950 | 1,000 | 316.67 |
| 2009-08-19 | 930 | 935 | 930 | 935 | 2,500 | 311.67 |
| 2009-08-18 | 924 | 924 | 924 | 924 | 500 | 308 |
| 2009-08-17 | 930 | 930 | 930 | 930 | 4,000 | 310 |
| 2009-08-14 | 917 | 930 | 917 | 930 | 3,000 | 310 |
| 2009-08-13 | 921 | 928 | 920 | 927 | 3,000 | 309 |
| 2009-08-12 | 929 | 930 | 920 | 920 | 3,000 | 306.67 |
| 2009-08-11 | 927 | 930 | 922 | 930 | 7,000 | 310 |
| 2009-08-10 | 919 | 928 | 918 | 928 | 2,500 | 309.33 |
| 2009-08-07 | 911 | 918 | 910 | 918 | 2,000 | 306 |
| 2009-08-06 | 914 | 924 | 914 | 924 | 1,000 | 308 |
| 2009-08-05 | 935 | 935 | 935 | 935 | 500 | 311.67 |
| 2009-07-28 | 925 | 935 | 906 | 935 | 3,500 | 311.67 |
| 2009-07-27 | 985 | 985 | 985 | 985 | 500 | 328.33 |
| 2009-07-24 | 985 | 985 | 985 | 985 | 4,000 | 328.33 |
| 2009-07-23 | 930 | 945 | 930 | 945 | 1,500 | 315 |
| 2009-07-15 | 902 | 902 | 900 | 900 | 1,500 | 300 |
| 2009-07-14 | 901 | 901 | 901 | 901 | 500 | 300.33 |
| 2009-07-13 | 930 | 930 | 930 | 930 | 500 | 310 |
| 2009-07-09 | 959 | 959 | 940 | 940 | 2,500 | 313.33 |
| 2009-07-07 | 940 | 960 | 940 | 960 | 2,500 | 320 |
| 2009-07-06 | 940 | 940 | 940 | 940 | 3,000 | 313.33 |
| 2009-07-03 | 941 | 941 | 941 | 941 | 500 | 313.67 |
| 2009-07-02 | 1,000 | 1,000 | 981 | 981 | 2,500 | 327 |
| 2009-06-25 | 990 | 990 | 990 | 990 | 1,500 | 330 |
| 2009-06-19 | 907 | 907 | 907 | 907 | 4,000 | 302.33 |
| 2009-06-18 | 858 | 867 | 858 | 867 | 2,500 | 289 |
| 2009-06-17 | 850 | 860 | 850 | 860 | 1,500 | 286.67 |
| 2009-06-16 | 860 | 860 | 860 | 860 | 4,000 | 286.67 |
| 2009-06-12 | 879 | 879 | 879 | 879 | 500 | 293 |
| 2009-06-11 | 873 | 873 | 873 | 873 | 500 | 291 |
| 2009-06-10 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2009-06-09 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2009-06-05 | 880 | 880 | 880 | 880 | 500 | 293.33 |
| 2009-05-28 | 890 | 890 | 890 | 890 | 1,000 | 296.67 |
| 2009-05-27 | 870 | 880 | 870 | 880 | 2,500 | 293.33 |
| 2009-05-26 | 901 | 911 | 901 | 906 | 1,500 | 302 |
| 2009-05-25 | 870 | 870 | 861 | 861 | 3,500 | 287 |
| 2009-05-22 | 854 | 870 | 851 | 870 | 1,500 | 290 |
| 2009-05-21 | 861 | 870 | 853 | 853 | 2,500 | 284.33 |
| 2009-05-15 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2009-05-14 | 889 | 889 | 875 | 875 | 2,000 | 291.67 |
| 2009-05-13 | 830 | 840 | 830 | 840 | 1,000 | 280 |
| 2009-05-12 | 820 | 820 | 820 | 820 | 1,000 | 273.33 |
| 2009-05-11 | 821 | 821 | 815 | 820 | 2,500 | 273.33 |
| 2009-05-08 | 829 | 829 | 829 | 829 | 3,000 | 276.33 |
| 2009-05-07 | 823 | 833 | 823 | 829 | 3,500 | 276.33 |
| 2009-05-01 | 840 | 840 | 823 | 823 | 2,500 | 274.33 |
| 2009-04-27 | 850 | 850 | 850 | 850 | 500 | 283.33 |
| 2009-04-24 | 880 | 880 | 840 | 840 | 2,500 | 280 |
| 2009-04-23 | 840 | 840 | 840 | 840 | 500 | 280 |
| 2009-04-22 | 830 | 847 | 813 | 830 | 8,000 | 276.67 |
| 2009-04-21 | 839 | 839 | 811 | 839 | 3,500 | 279.67 |
| 2009-04-20 | 855 | 855 | 842 | 852 | 2,500 | 284 |
| 2009-04-16 | 891 | 891 | 880 | 880 | 1,500 | 293.33 |
| 2009-04-08 | 891 | 891 | 891 | 891 | 500 | 297 |
| 2009-04-01 | 890 | 890 | 890 | 890 | 1,500 | 296.67 |
| 2009-03-30 | 880 | 890 | 870 | 890 | 4,000 | 296.67 |
| 2009-03-26 | 838 | 838 | 838 | 838 | 500 | 279.33 |
| 2009-03-25 | 861 | 861 | 852 | 853 | 4,000 | 284.33 |
| 2009-03-24 | 855 | 855 | 851 | 851 | 1,500 | 283.67 |
| 2009-03-23 | 845 | 849 | 845 | 849 | 2,500 | 283 |
| 2009-03-17 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2009-03-13 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
| 2009-03-11 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2009-03-10 | 852 | 852 | 850 | 850 | 3,000 | 283.33 |
| 2009-03-09 | 860 | 860 | 851 | 851 | 2,500 | 283.67 |
| 2009-03-06 | 845 | 865 | 845 | 860 | 3,500 | 286.67 |
| 2009-03-05 | 855 | 865 | 855 | 865 | 1,000 | 288.33 |
| 2009-03-04 | 845 | 845 | 845 | 845 | 500 | 281.67 |
| 2009-03-03 | 845 | 845 | 845 | 845 | 500 | 281.67 |
| 2009-02-27 | 845 | 875 | 845 | 875 | 2,500 | 291.67 |
| 2009-02-26 | 895 | 895 | 895 | 895 | 500 | 298.33 |
| 2009-02-25 | 895 | 895 | 895 | 895 | 2,000 | 298.33 |
| 2009-02-24 | 855 | 855 | 855 | 855 | 3,000 | 285 |
| 2009-02-23 | 857 | 857 | 840 | 855 | 3,000 | 285 |
| 2009-02-19 | 863 | 863 | 853 | 853 | 1,000 | 284.33 |
| 2009-02-16 | 863 | 863 | 863 | 863 | 500 | 287.67 |
| 2009-02-10 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2009-02-09 | 840 | 850 | 840 | 842 | 2,000 | 280.67 |
| 2009-02-04 | 840 | 850 | 840 | 850 | 2,000 | 283.33 |
| 2009-02-03 | 900 | 900 | 898 | 898 | 1,000 | 299.33 |
| 2009-01-27 | 843 | 843 | 840 | 840 | 2,000 | 280 |
| 2009-01-26 | 859 | 859 | 854 | 854 | 1,500 | 284.67 |
| 2009-01-23 | 864 | 870 | 860 | 860 | 6,000 | 286.67 |
| 2009-01-22 | 864 | 864 | 864 | 864 | 2,500 | 288 |
| 2009-01-21 | 875 | 875 | 861 | 864 | 5,000 | 288 |
| 2009-01-20 | 877 | 877 | 876 | 876 | 3,500 | 292 |
| 2009-01-19 | 875 | 879 | 875 | 876 | 2,500 | 292 |
| 2009-01-16 | 874 | 875 | 874 | 874 | 2,000 | 291.33 |
| 2009-01-15 | 876 | 876 | 876 | 876 | 2,500 | 292 |
| 2009-01-14 | 886 | 886 | 886 | 886 | 500 | 295.33 |
| 2009-01-13 | 901 | 901 | 874 | 874 | 4,000 | 291.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
