9629 ピー・シー・エー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,400	1,413	1,395	1,413	5,900	471
2016-12-29	1,377	1,398	1,374	1,398	7,000	466
2016-12-28	1,355	1,375	1,355	1,374	5,000	458
2016-12-27	1,353	1,358	1,353	1,355	4,500	451.67
2016-12-26	1,354	1,357	1,350	1,354	8,600	451.33
2016-12-22	1,345	1,355	1,345	1,354	7,900	451.33
2016-12-21	1,353	1,355	1,346	1,355	5,500	451.67
2016-12-20	1,341	1,353	1,340	1,353	6,000	451
2016-12-19	1,346	1,346	1,340	1,344	3,800	448
2016-12-16	1,335	1,341	1,331	1,340	5,100	446.67
2016-12-15	1,349	1,349	1,330	1,336	5,000	445.33
2016-12-14	1,350	1,350	1,331	1,346	9,900	448.67
2016-12-13	1,315	1,323	1,303	1,323	5,400	441
2016-12-12	1,308	1,322	1,301	1,322	4,600	440.67
2016-12-09	1,296	1,312	1,296	1,312	6,900	437.33
2016-12-08	1,313	1,315	1,309	1,312	8,100	437.33
2016-12-07	1,299	1,310	1,299	1,307	5,400	435.67
2016-12-06	1,291	1,298	1,291	1,298	4,700	432.67
2016-12-05	1,290	1,291	1,281	1,287	2,600	429
2016-12-02	1,288	1,290	1,284	1,285	3,800	428.33
2016-12-01	1,298	1,298	1,288	1,288	6,400	429.33
2016-11-30	1,293	1,293	1,290	1,292	3,500	430.67
2016-11-29	1,307	1,307	1,288	1,293	12,300	431
2016-11-28	1,309	1,318	1,293	1,303	12,400	434.33
2016-11-25	1,300	1,305	1,294	1,305	9,500	435
2016-11-24	1,290	1,298	1,290	1,296	7,100	432
2016-11-22	1,284	1,291	1,280	1,288	5,400	429.33
2016-11-21	1,284	1,291	1,284	1,284	3,300	428
2016-11-18	1,285	1,291	1,284	1,284	6,200	428
2016-11-17	1,273	1,288	1,273	1,285	6,300	428.33
2016-11-16	1,237	1,280	1,237	1,271	4,000	423.67
2016-11-15	1,255	1,256	1,237	1,237	3,400	412.33
2016-11-14	1,237	1,252	1,237	1,247	3,100	415.67
2016-11-11	1,250	1,250	1,237	1,237	4,500	412.33
2016-11-10	1,233	1,251	1,227	1,227	4,000	409
2016-11-09	1,251	1,251	1,200	1,203	7,300	401
2016-11-08	1,255	1,255	1,234	1,235	3,200	411.67
2016-11-07	1,255	1,255	1,231	1,232	4,300	410.67
2016-11-04	1,235	1,235	1,213	1,217	11,700	405.67
2016-11-02	1,281	1,283	1,252	1,252	7,700	417.33
2016-11-01	1,278	1,285	1,273	1,285	6,800	428.33
2016-10-31	1,272	1,274	1,262	1,269	7,100	423
2016-10-28	1,269	1,269	1,253	1,257	21,500	419
2016-10-27	1,280	1,280	1,237	1,251	12,000	417
2016-10-26	1,230	1,268	1,224	1,232	14,200	410.67
2016-10-25	1,220	1,234	1,212	1,229	9,800	409.67
2016-10-24	1,204	1,215	1,204	1,215	4,300	405
2016-10-21	1,217	1,217	1,201	1,211	6,900	403.67
2016-10-20	1,212	1,218	1,212	1,216	6,000	405.33
2016-10-19	1,210	1,221	1,210	1,212	6,900	404
2016-10-17	1,175	1,299	1,175	1,237	49,100	412.33
2016-10-13	1,158	1,165	1,158	1,163	3,800	387.67
2016-10-12	1,164	1,165	1,157	1,160	6,700	386.67
2016-10-11	1,157	1,164	1,157	1,164	4,600	388
2016-10-07	1,161	1,165	1,155	1,160	4,000	386.67
2016-10-06	1,163	1,165	1,161	1,162	2,900	387.33
2016-10-05	1,159	1,166	1,159	1,163	6,100	387.67
2016-10-04	1,147	1,158	1,147	1,153	4,100	384.33
2016-10-03	1,150	1,150	1,142	1,143	5,200	381
2016-09-30	1,131	1,148	1,131	1,145	2,200	381.67
2016-09-29	1,130	1,146	1,129	1,146	4,600	382
2016-09-28	1,139	1,144	1,133	1,139	4,200	379.67
2016-09-27	1,140	1,140	1,132	1,140	5,800	380
2016-09-26	1,145	1,145	1,138	1,141	2,700	380.33
2016-09-23	1,159	1,159	1,132	1,137	7,500	379
2016-09-21	1,112	1,132	1,111	1,132	7,800	377.33
2016-09-20	1,112	1,115	1,111	1,111	6,400	370.33
2016-09-16	1,110	1,114	1,105	1,110	3,900	370
2016-09-15	1,108	1,116	1,105	1,107	7,400	369
2016-09-14	1,123	1,123	1,111	1,111	3,400	370.33
2016-09-13	1,124	1,125	1,114	1,118	2,700	372.67
2016-09-12	1,117	1,126	1,112	1,115	3,100	371.67
2016-09-09	1,111	1,128	1,111	1,117	3,700	372.33
2016-09-08	1,127	1,134	1,111	1,117	4,400	372.33
2016-09-07	1,132	1,132	1,122	1,127	4,500	375.67
2016-09-06	1,140	1,144	1,131	1,132	1,300	377.33
2016-09-05	1,125	1,128	1,124	1,124	3,300	374.67
2016-09-02	1,122	1,126	1,118	1,122	2,200	374
2016-09-01	1,116	1,121	1,116	1,121	1,500	373.67
2016-08-31	1,112	1,120	1,112	1,114	1,900	371.33
2016-08-30	1,106	1,118	1,106	1,110	1,300	370
2016-08-29	1,105	1,113	1,105	1,113	2,700	371
2016-08-26	1,105	1,115	1,104	1,104	1,900	368
2016-08-25	1,142	1,142	1,106	1,112	5,600	370.67
2016-08-24	1,102	1,112	1,102	1,112	4,400	370.67
2016-08-23	1,102	1,106	1,101	1,104	3,500	368
2016-08-22	1,100	1,110	1,100	1,109	7,800	369.67
2016-08-19	1,101	1,106	1,100	1,100	3,500	366.67
2016-08-18	1,102	1,106	1,100	1,102	6,500	367.33
2016-08-17	1,112	1,114	1,102	1,103	8,200	367.67
2016-08-16	1,129	1,129	1,113	1,113	5,500	371
2016-08-15	1,124	1,125	1,116	1,116	2,200	372
2016-08-12	1,115	1,127	1,115	1,124	5,000	374.67
2016-08-10	1,122	1,128	1,112	1,115	7,200	371.67
2016-08-09	1,139	1,139	1,126	1,128	4,100	376
2016-08-08	1,137	1,141	1,131	1,133	4,300	377.67
2016-08-05	1,155	1,155	1,130	1,134	7,200	378
2016-08-04	1,165	1,165	1,141	1,145	3,200	381.67
2016-08-03	1,161	1,161	1,143	1,144	6,600	381.33
2016-08-02	1,158	1,171	1,155	1,161	3,300	387
2016-08-01	1,164	1,176	1,155	1,157	5,700	385.67
2016-07-29	1,175	1,182	1,162	1,177	5,900	392.33
2016-07-28	1,177	1,192	1,173	1,185	8,100	395
2016-07-27	1,228	1,240	1,181	1,181	8,800	393.67
2016-07-26	1,217	1,225	1,201	1,201	3,000	400.33
2016-07-25	1,244	1,244	1,212	1,217	6,900	405.67
2016-07-22	1,194	1,214	1,192	1,214	3,900	404.67
2016-07-21	1,199	1,210	1,194	1,201	3,300	400.33
2016-07-20	1,179	1,199	1,179	1,195	2,700	398.33
2016-07-19	1,174	1,197	1,174	1,179	2,000	393
2016-07-15	1,176	1,183	1,172	1,173	3,800	391
2016-07-14	1,179	1,199	1,175	1,176	3,100	392
2016-07-13	1,172	1,178	1,171	1,176	4,800	392
2016-07-12	1,174	1,180	1,169	1,169	8,900	389.67
2016-07-11	1,175	1,200	1,170	1,174	3,400	391.33
2016-07-08	1,194	1,214	1,171	1,172	7,400	390.67
2016-07-07	1,200	1,212	1,194	1,194	2,200	398
2016-07-06	1,202	1,205	1,189	1,198	4,400	399.33
2016-07-05	1,209	1,218	1,202	1,202	4,400	400.67
2016-07-04	1,255	1,255	1,201	1,209	17,800	403
2016-07-01	1,169	1,230	1,156	1,204	12,400	401.33
2016-06-30	1,191	1,194	1,166	1,172	6,600	390.67
2016-06-29	1,154	1,180	1,154	1,161	3,900	387
2016-06-28	1,122	1,157	1,122	1,140	5,900	380
2016-06-27	1,148	1,169	1,100	1,122	12,400	374
2016-06-24	1,220	1,220	1,128	1,148	13,500	382.67
2016-06-23	1,208	1,218	1,208	1,216	2,500	405.33
2016-06-22	1,212	1,213	1,205	1,208	3,400	402.67
2016-06-21	1,205	1,215	1,205	1,212	3,600	404
2016-06-20	1,204	1,210	1,203	1,204	5,100	401.33
2016-06-17	1,239	1,239	1,204	1,204	10,000	401.33
2016-06-16	1,220	1,220	1,205	1,210	6,400	403.33
2016-06-15	1,219	1,229	1,219	1,222	3,800	407.33
2016-06-14	1,222	1,240	1,214	1,219	7,100	406.33
2016-06-13	1,264	1,264	1,219	1,221	10,700	407
2016-06-10	1,275	1,275	1,263	1,265	8,100	421.67
2016-06-09	1,277	1,277	1,270	1,273	2,800	424.33
2016-06-08	1,272	1,282	1,270	1,276	1,900	425.33
2016-06-07	1,274	1,279	1,271	1,272	2,700	424
2016-06-06	1,263	1,292	1,263	1,277	8,800	425.67
2016-06-03	1,280	1,294	1,280	1,293	2,400	431
2016-06-02	1,293	1,293	1,278	1,280	1,900	426.67
2016-06-01	1,284	1,290	1,270	1,276	8,200	425.33
2016-05-31	1,285	1,287	1,282	1,284	1,600	428
2016-05-30	1,287	1,287	1,280	1,283	2,800	427.67
2016-05-27	1,283	1,289	1,281	1,287	1,200	429
2016-05-26	1,290	1,290	1,282	1,287	1,100	429
2016-05-25	1,298	1,298	1,276	1,283	6,300	427.67
2016-05-24	1,293	1,294	1,290	1,293	2,600	431
2016-05-23	1,291	1,296	1,283	1,296	3,900	432
2016-05-20	1,286	1,291	1,282	1,291	3,300	430.33
2016-05-19	1,280	1,299	1,275	1,290	4,100	430
2016-05-18	1,285	1,287	1,275	1,278	6,200	426
2016-05-17	1,288	1,298	1,280	1,287	6,000	429
2016-05-16	1,292	1,297	1,288	1,288	2,700	429.33
2016-05-13	1,297	1,297	1,292	1,292	3,400	430.67
2016-05-12	1,300	1,300	1,293	1,297	2,500	432.33
2016-05-11	1,302	1,302	1,293	1,296	2,400	432
2016-05-10	1,302	1,305	1,291	1,302	7,100	434
2016-05-09	1,305	1,320	1,291	1,294	7,400	431.33
2016-05-06	1,296	1,300	1,290	1,290	4,100	430
2016-05-02	1,296	1,307	1,295	1,296	3,700	432
2016-04-28	1,303	1,325	1,297	1,301	6,400	433.67
2016-04-27	1,305	1,311	1,302	1,308	3,000	436
2016-04-26	1,305	1,308	1,300	1,305	5,000	435
2016-04-25	1,314	1,314	1,305	1,305	5,800	435
2016-04-22	1,313	1,315	1,305	1,314	5,600	438
2016-04-21	1,307	1,325	1,307	1,313	3,300	437.67
2016-04-20	1,310	1,315	1,301	1,301	3,300	433.67
2016-04-19	1,307	1,332	1,300	1,303	6,500	434.33
2016-04-18	1,310	1,320	1,306	1,307	3,700	435.67
2016-04-15	1,316	1,318	1,308	1,313	2,800	437.67
2016-04-14	1,304	1,325	1,302	1,306	4,900	435.33
2016-04-13	1,300	1,315	1,300	1,303	2,700	434.33
2016-04-12	1,300	1,311	1,280	1,297	6,000	432.33
2016-04-11	1,309	1,315	1,285	1,304	3,800	434.67
2016-04-08	1,303	1,318	1,288	1,305	7,800	435
2016-04-07	1,301	1,325	1,301	1,309	2,500	436.33
2016-04-06	1,300	1,314	1,300	1,303	5,400	434.33
2016-04-05	1,340	1,340	1,300	1,301	9,700	433.67
2016-04-04	1,336	1,351	1,335	1,345	6,300	448.33
2016-04-01	1,408	1,408	1,331	1,332	14,800	444
2016-03-31	1,423	1,424	1,411	1,414	5,200	471.33
2016-03-30	1,440	1,442	1,420	1,423	9,100	474.33
2016-03-29	1,450	1,470	1,433	1,450	34,000	483.33
2016-03-28	1,535	1,540	1,532	1,539	29,900	513
2016-03-25	1,530	1,534	1,528	1,534	13,300	511.33
2016-03-24	1,534	1,534	1,528	1,530	8,700	510
2016-03-23	1,535	1,535	1,528	1,532	7,100	510.67
2016-03-22	1,525	1,535	1,524	1,533	8,100	511
2016-03-18	1,525	1,525	1,517	1,521	4,800	507
2016-03-17	1,520	1,525	1,518	1,521	4,800	507
2016-03-16	1,519	1,521	1,512	1,520	3,700	506.67
2016-03-15	1,520	1,520	1,509	1,518	6,100	506
2016-03-14	1,510	1,521	1,509	1,509	8,300	503
2016-03-11	1,506	1,513	1,500	1,509	7,500	503
2016-03-10	1,508	1,515	1,508	1,509	5,600	503
2016-03-09	1,513	1,513	1,507	1,508	3,200	502.67
2016-03-08	1,511	1,515	1,505	1,511	3,700	503.67
2016-03-07	1,520	1,520	1,506	1,511	4,900	503.67
2016-03-04	1,497	1,500	1,493	1,497	5,500	499
2016-03-03	1,498	1,499	1,487	1,497	4,100	499
2016-03-02	1,500	1,500	1,485	1,496	4,400	498.67
2016-03-01	1,481	1,495	1,481	1,484	3,900	494.67
2016-02-29	1,515	1,515	1,481	1,481	6,700	493.67
2016-02-26	1,513	1,513	1,485	1,490	3,600	496.67
2016-02-25	1,500	1,500	1,482	1,482	6,200	494
2016-02-24	1,420	1,446	1,420	1,443	3,300	481
2016-02-23	1,463	1,463	1,430	1,435	3,600	478.33
2016-02-22	1,459	1,459	1,445	1,451	3,300	483.67
2016-02-19	1,470	1,470	1,438	1,458	2,200	486
2016-02-18	1,436	1,468	1,417	1,465	3,400	488.33
2016-02-17	1,444	1,449	1,413	1,417	2,900	472.33
2016-02-16	1,401	1,436	1,401	1,414	5,100	471.33
2016-02-15	1,427	1,450	1,410	1,441	4,400	480.33
2016-02-12	1,400	1,424	1,381	1,383	13,200	461
2016-02-10	1,483	1,515	1,450	1,454	4,500	484.67
2016-02-09	1,505	1,505	1,481	1,484	3,700	494.67
2016-02-08	1,498	1,523	1,498	1,514	2,900	504.67
2016-02-05	1,496	1,510	1,481	1,498	3,400	499.33
2016-02-04	1,510	1,526	1,501	1,510	3,300	503.33
2016-02-03	1,515	1,517	1,505	1,517	2,500	505.67
2016-02-02	1,528	1,529	1,517	1,517	3,000	505.67
2016-02-01	1,523	1,528	1,499	1,518	5,000	506
2016-01-29	1,475	1,497	1,465	1,476	4,200	492
2016-01-28	1,471	1,500	1,470	1,475	3,700	491.67
2016-01-27	1,500	1,500	1,482	1,492	2,200	497.33
2016-01-26	1,471	1,496	1,470	1,473	5,100	491
2016-01-25	1,506	1,506	1,470	1,477	4,600	492.33
2016-01-22	1,400	1,448	1,400	1,446	7,800	482
2016-01-21	1,441	1,454	1,400	1,401	9,300	467
2016-01-20	1,467	1,483	1,454	1,454	2,600	484.67
2016-01-19	1,484	1,484	1,453	1,456	3,800	485.33
2016-01-18	1,460	1,477	1,441	1,458	4,500	486
2016-01-15	1,475	1,481	1,470	1,473	4,100	491
2016-01-14	1,466	1,485	1,466	1,471	4,500	490.33
2016-01-13	1,481	1,498	1,467	1,467	7,900	489
2016-01-12	1,502	1,513	1,480	1,480	12,100	493.33
2016-01-08	1,499	1,515	1,499	1,500	5,300	500
2016-01-07	1,494	1,516	1,492	1,496	7,000	498.67
2016-01-06	1,540	1,540	1,491	1,494	14,900	498
2016-01-05	1,522	1,539	1,520	1,520	6,100	506.67
2016-01-04	1,539	1,544	1,521	1,525	7,100	508.33

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