9629 ピー・シー・エー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	830	830	830	830	500	276.67
2011-12-27	830	830	800	815	13,000	271.67
2011-12-26	880	880	845	845	10,000	281.67
2011-12-22	900	900	885	885	3,500	295
2011-12-21	878	878	878	878	1,000	292.67
2011-12-20	878	878	878	878	500	292.67
2011-12-15	863	863	863	863	500	287.67
2011-12-14	870	870	870	870	1,000	290
2011-12-13	885	885	880	880	1,000	293.33
2011-12-12	885	885	885	885	500	295
2011-12-09	890	900	890	900	6,000	300
2011-12-08	864	864	863	863	1,500	287.67
2011-12-07	873	873	870	870	1,000	290
2011-12-06	872	872	872	872	500	290.67
2011-12-02	870	870	870	870	500	290
2011-11-30	867	867	867	867	500	289
2011-11-29	860	867	860	867	1,000	289
2011-11-28	860	870	860	866	3,000	288.67
2011-11-25	875	875	875	875	2,500	291.67
2011-11-24	880	880	870	880	1,500	293.33
2011-11-22	885	885	870	880	2,000	293.33
2011-11-17	885	885	885	885	1,000	295
2011-11-11	870	870	870	870	1,500	290
2011-11-09	870	870	870	870	2,000	290
2011-11-02	910	910	900	900	1,000	300
2011-10-31	930	930	925	925	3,000	308.33
2011-10-28	940	940	940	940	1,500	313.33
2011-10-25	939	940	939	940	4,000	313.33
2011-10-24	930	930	930	930	500	310
2011-10-21	934	935	934	935	1,000	311.67
2011-10-20	930	930	930	930	500	310
2011-10-17	926	926	926	926	500	308.67
2011-10-06	896	896	896	896	500	298.67
2011-10-05	900	900	900	900	500	300
2011-09-27	905	905	905	905	500	301.67
2011-09-26	935	935	935	935	500	311.67
2011-09-22	950	950	950	950	2,500	316.67
2011-09-21	952	956	952	956	1,000	318.67
2011-09-20	955	955	955	955	500	318.33
2011-09-15	950	950	950	950	3,500	316.67
2011-09-14	965	965	965	965	1,000	321.67
2011-09-06	975	975	956	956	2,000	318.67
2011-09-05	975	975	975	975	500	325
2011-09-01	985	985	985	985	1,000	328.33
2011-08-25	1,000	1,000	1,000	1,000	2,000	333.33
2011-08-24	985	985	985	985	500	328.33
2011-08-23	961	961	961	961	500	320.33
2011-08-22	950	950	950	950	500	316.67
2011-08-15	950	950	950	950	1,000	316.67
2011-08-10	965	965	965	965	500	321.67
2011-08-09	945	945	940	940	1,000	313.33
2011-08-08	953	983	953	960	3,000	320
2011-08-04	991	991	981	981	1,000	327
2011-08-03	1,000	1,000	990	990	1,000	330
2011-08-02	1,032	1,032	1,017	1,017	1,000	339
2011-08-01	1,032	1,032	1,032	1,032	500	344
2011-07-29	1,032	1,032	1,032	1,032	1,000	344
2011-07-27	1,074	1,074	1,074	1,074	500	358
2011-07-26	1,041	1,045	1,041	1,045	1,000	348.33
2011-07-25	1,090	1,100	1,090	1,100	5,000	366.67
2011-07-22	1,011	1,030	1,011	1,030	1,000	343.33
2011-07-21	1,005	1,005	1,005	1,005	500	335
2011-07-20	995	1,000	995	1,000	4,500	333.33
2011-07-19	1,000	1,000	984	999	2,500	333
2011-07-15	1,000	1,000	1,000	1,000	500	333.33
2011-07-14	1,012	1,012	1,012	1,012	500	337.33
2011-07-11	1,041	1,041	1,041	1,041	500	347
2011-07-07	1,005	1,011	1,005	1,011	1,000	337
2011-07-06	1,031	1,031	1,031	1,031	500	343.67
2011-07-05	1,001	1,001	1,001	1,001	500	333.67
2011-07-04	1,005	1,005	1,005	1,005	1,000	335
2011-06-29	1,001	1,005	1,001	1,005	1,000	335
2011-06-24	1,025	1,025	1,025	1,025	1,000	341.67
2011-06-22	1,025	1,025	1,025	1,025	500	341.67
2011-06-21	1,050	1,050	1,025	1,025	1,000	341.67
2011-06-17	1,130	1,130	1,130	1,130	3,000	376.67
2011-06-14	980	980	980	980	1,500	326.67
2011-06-10	980	980	980	980	500	326.67
2011-06-01	984	984	980	980	2,500	326.67
2011-05-31	984	984	984	984	1,000	328
2011-05-25	999	999	999	999	1,500	333
2011-05-20	960	960	960	960	500	320
2011-05-18	968	968	965	965	1,500	321.67
2011-05-17	999	999	980	980	2,500	326.67
2011-05-16	1,000	1,000	1,000	1,000	1,000	333.33
2011-05-10	1,021	1,021	1,021	1,021	500	340.33
2011-05-02	1,021	1,021	1,021	1,021	500	340.33
2011-04-25	1,060	1,060	1,060	1,060	1,500	353.33
2011-04-21	1,000	1,000	1,000	1,000	1,000	333.33
2011-04-13	1,100	1,100	1,100	1,100	1,000	366.67
2011-04-07	1,020	1,020	1,020	1,020	500	340
2011-04-05	970	970	970	970	500	323.33
2011-03-31	970	970	970	970	1,000	323.33
2011-03-25	1,000	1,000	1,000	1,000	2,000	333.33
2011-03-24	941	941	941	941	500	313.67
2011-03-23	911	911	911	911	500	303.67
2011-03-22	930	930	915	915	1,000	305
2011-03-16	800	890	800	890	2,000	296.67
2011-03-15	809	809	785	785	2,000	261.67
2011-03-14	929	929	929	929	500	309.67
2011-03-11	941	950	941	950	1,500	316.67
2011-03-02	952	952	952	952	500	317.33
2011-03-01	960	960	950	950	3,000	316.67
2011-02-28	975	975	975	975	1,500	325
2011-02-25	974	974	974	974	1,000	324.67
2011-02-22	950	950	950	950	1,500	316.67
2011-02-21	950	950	950	950	1,000	316.67
2011-02-07	950	950	950	950	500	316.67
2011-02-04	950	950	950	950	500	316.67
2011-02-03	950	950	950	950	1,000	316.67
2011-02-01	950	950	940	940	5,500	313.33
2011-01-31	958	958	958	958	500	319.33
2011-01-28	958	958	958	958	5,500	319.33
2011-01-27	927	942	927	942	1,500	314
2011-01-26	920	920	920	920	500	306.67
2011-01-25	920	920	920	920	1,500	306.67
2011-01-24	910	910	910	910	1,000	303.33
2011-01-21	922	922	915	915	3,000	305
2011-01-20	922	922	922	922	1,500	307.33
2011-01-19	920	920	920	920	500	306.67
2011-01-18	910	910	910	910	1,000	303.33
2011-01-17	919	919	919	919	500	306.33
2011-01-14	915	920	900	920	7,500	306.67
2011-01-12	910	910	910	910	1,500	303.33
2011-01-11	898	915	898	915	12,500	305
2011-01-07	870	880	870	880	4,000	293.33
2011-01-06	870	875	870	870	2,500	290
2011-01-05	862	862	862	862	500	287.33

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