9629 ピー・シー・エー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,809	1,809	1,797	1,800	4,600	600
2017-12-28	1,800	1,808	1,799	1,804	2,800	601.33
2017-12-27	1,798	1,809	1,767	1,802	9,100	600.67
2017-12-26	1,798	1,798	1,779	1,781	3,400	593.67
2017-12-25	1,799	1,799	1,786	1,791	5,200	597
2017-12-22	1,772	1,793	1,771	1,792	5,200	597.33
2017-12-21	1,793	1,793	1,753	1,772	1,800	590.67
2017-12-20	1,760	1,773	1,756	1,768	4,200	589.33
2017-12-19	1,773	1,773	1,742	1,754	5,000	584.67
2017-12-18	1,741	1,797	1,741	1,776	10,500	592
2017-12-15	1,744	1,744	1,730	1,742	4,600	580.67
2017-12-14	1,725	1,747	1,720	1,745	3,500	581.67
2017-12-13	1,743	1,745	1,710	1,725	8,400	575
2017-12-12	1,750	1,757	1,741	1,743	3,400	581
2017-12-11	1,750	1,770	1,746	1,755	3,200	585
2017-12-08	1,799	1,799	1,741	1,741	9,500	580.33
2017-12-07	1,709	1,728	1,709	1,719	3,800	573
2017-12-06	1,706	1,724	1,706	1,706	4,800	568.67
2017-12-05	1,731	1,739	1,703	1,715	6,000	571.67
2017-12-04	1,752	1,755	1,730	1,730	6,100	576.67
2017-12-01	1,760	1,770	1,756	1,756	2,200	585.33
2017-11-30	1,764	1,773	1,755	1,759	2,400	586.33
2017-11-29	1,767	1,786	1,752	1,784	7,500	594.67
2017-11-28	1,784	1,784	1,765	1,766	1,300	588.67
2017-11-27	1,775	1,791	1,775	1,784	1,900	594.67
2017-11-24	1,810	1,810	1,767	1,776	6,400	592
2017-11-22	1,810	1,816	1,788	1,795	2,600	598.33
2017-11-21	1,791	1,810	1,791	1,807	3,600	602.33
2017-11-20	1,777	1,790	1,756	1,783	2,500	594.33
2017-11-17	1,745	1,785	1,734	1,772	3,700	590.67
2017-11-16	1,675	1,764	1,660	1,745	9,600	581.67
2017-11-15	1,739	1,748	1,687	1,687	7,600	562.33
2017-11-13	1,721	1,757	1,714	1,740	8,000	580
2017-11-10	1,746	1,780	1,746	1,774	5,800	591.33
2017-11-09	1,818	1,833	1,747	1,786	12,400	595.33
2017-11-08	1,823	1,823	1,801	1,822	7,200	607.33
2017-11-07	1,810	1,830	1,804	1,822	8,800	607.33
2017-11-06	1,797	1,810	1,778	1,809	16,000	603
2017-11-02	1,788	1,795	1,770	1,785	10,100	595
2017-11-01	1,769	1,788	1,764	1,788	10,300	596
2017-10-31	1,769	1,769	1,744	1,767	14,600	589
2017-10-30	1,740	1,778	1,735	1,771	17,400	590.33
2017-10-27	1,728	1,739	1,721	1,739	6,800	579.67
2017-10-26	1,712	1,723	1,711	1,721	2,800	573.67
2017-10-25	1,725	1,730	1,708	1,718	10,100	572.67
2017-10-24	1,710	1,719	1,710	1,719	10,400	573
2017-10-23	1,702	1,707	1,697	1,697	9,400	565.67
2017-10-20	1,674	1,688	1,664	1,683	8,600	561
2017-10-19	1,664	1,675	1,647	1,672	6,400	557.33
2017-10-18	1,660	1,667	1,657	1,667	4,200	555.67
2017-10-17	1,638	1,669	1,583	1,660	27,900	553.33
2017-10-16	1,673	1,790	1,599	1,617	86,700	539
2017-10-13	1,670	1,675	1,668	1,675	3,700	558.33
2017-10-12	1,673	1,675	1,666	1,670	5,000	556.67
2017-10-11	1,672	1,674	1,659	1,670	9,700	556.67
2017-10-10	1,660	1,672	1,660	1,665	4,900	555
2017-10-06	1,644	1,665	1,644	1,656	3,000	552
2017-10-05	1,676	1,676	1,641	1,650	2,600	550
2017-10-04	1,653	1,679	1,652	1,676	13,200	558.67
2017-10-03	1,646	1,660	1,642	1,653	9,300	551
2017-10-02	1,648	1,648	1,603	1,643	7,500	547.67
2017-09-29	1,622	1,645	1,619	1,630	5,600	543.33
2017-09-28	1,649	1,649	1,635	1,645	4,800	548.33
2017-09-27	1,620	1,645	1,617	1,640	15,400	546.67
2017-09-26	1,607	1,622	1,604	1,618	7,900	539.33
2017-09-25	1,604	1,605	1,595	1,599	7,600	533
2017-09-22	1,598	1,599	1,590	1,596	5,900	532
2017-09-21	1,599	1,599	1,586	1,596	4,200	532
2017-09-20	1,584	1,597	1,580	1,597	8,100	532.33
2017-09-19	1,580	1,600	1,574	1,584	10,400	528
2017-09-15	1,559	1,566	1,540	1,563	5,200	521
2017-09-14	1,567	1,567	1,553	1,557	1,800	519
2017-09-13	1,553	1,569	1,553	1,557	1,800	519
2017-09-12	1,553	1,569	1,552	1,565	4,200	521.67
2017-09-11	1,569	1,570	1,548	1,560	1,700	520
2017-09-08	1,550	1,550	1,533	1,542	4,600	514
2017-09-07	1,547	1,568	1,540	1,542	3,000	514
2017-09-06	1,553	1,556	1,534	1,547	4,700	515.67
2017-09-05	1,558	1,574	1,556	1,556	4,300	518.67
2017-09-04	1,583	1,589	1,559	1,572	4,700	524
2017-09-01	1,572	1,583	1,572	1,583	700	527.67
2017-08-31	1,584	1,588	1,571	1,573	1,600	524.33
2017-08-30	1,594	1,604	1,575	1,576	3,900	525.33
2017-08-29	1,587	1,592	1,570	1,583	4,200	527.67
2017-08-28	1,566	1,606	1,554	1,581	5,500	527
2017-08-25	1,603	1,604	1,526	1,526	11,800	508.67
2017-08-24	1,610	1,610	1,591	1,603	2,500	534.33
2017-08-23	1,608	1,613	1,597	1,604	4,200	534.67
2017-08-22	1,615	1,615	1,604	1,606	3,100	535.33
2017-08-21	1,615	1,618	1,610	1,616	2,800	538.67
2017-08-18	1,619	1,619	1,605	1,618	4,300	539.33
2017-08-17	1,600	1,619	1,589	1,619	12,700	539.67
2017-08-16	1,574	1,594	1,571	1,593	8,300	531
2017-08-15	1,568	1,577	1,568	1,574	3,000	524.67
2017-08-14	1,565	1,578	1,563	1,567	8,400	522.33
2017-08-10	1,565	1,566	1,564	1,565	5,500	521.67
2017-08-09	1,567	1,569	1,560	1,567	6,300	522.33
2017-08-08	1,565	1,572	1,565	1,570	3,700	523.33
2017-08-07	1,568	1,580	1,565	1,578	7,200	526
2017-08-04	1,568	1,570	1,563	1,568	3,500	522.67
2017-08-03	1,579	1,579	1,563	1,568	7,900	522.67
2017-08-02	1,540	1,581	1,521	1,581	17,500	527
2017-08-01	1,511	1,540	1,511	1,540	18,400	513.33
2017-07-31	1,481	1,539	1,481	1,539	17,300	513
2017-07-28	1,490	1,500	1,486	1,486	3,900	495.33
2017-07-27	1,495	1,502	1,495	1,499	1,300	499.67
2017-07-26	1,510	1,510	1,484	1,495	3,700	498.33
2017-07-25	1,540	1,540	1,484	1,514	5,900	504.67
2017-07-24	1,478	1,500	1,478	1,500	4,200	500
2017-07-21	1,485	1,485	1,477	1,478	2,300	492.67
2017-07-20	1,482	1,490	1,476	1,479	1,900	493
2017-07-19	1,467	1,486	1,462	1,479	2,800	493
2017-07-18	1,463	1,467	1,456	1,467	3,300	489
2017-07-14	1,465	1,467	1,460	1,463	2,000	487.67
2017-07-13	1,464	1,466	1,463	1,466	1,100	488.67
2017-07-12	1,465	1,468	1,464	1,464	1,400	488
2017-07-11	1,467	1,474	1,463	1,467	1,700	489
2017-07-10	1,453	1,476	1,453	1,467	2,700	489
2017-07-07	1,471	1,471	1,451	1,451	5,800	483.67
2017-07-06	1,483	1,483	1,473	1,476	2,800	492
2017-07-05	1,485	1,497	1,481	1,483	5,500	494.33
2017-07-04	1,519	1,519	1,486	1,486	4,400	495.33
2017-07-03	1,518	1,518	1,490	1,490	1,700	496.67
2017-06-30	1,490	1,529	1,485	1,498	2,100	499.33
2017-06-29	1,491	1,492	1,484	1,490	1,500	496.67
2017-06-28	1,486	1,505	1,486	1,487	2,300	495.67
2017-06-27	1,486	1,519	1,486	1,502	2,600	500.67
2017-06-26	1,506	1,521	1,485	1,495	4,100	498.33
2017-06-23	1,532	1,532	1,497	1,506	5,100	502
2017-06-22	1,530	1,533	1,509	1,519	7,000	506.33
2017-06-21	1,502	1,513	1,495	1,506	4,900	502
2017-06-20	1,486	1,502	1,486	1,502	6,700	500.67
2017-06-19	1,489	1,489	1,478	1,483	2,100	494.33
2017-06-16	1,480	1,480	1,463	1,475	10,700	491.67
2017-06-15	1,475	1,476	1,457	1,470	4,600	490
2017-06-14	1,478	1,488	1,477	1,477	2,300	492.33
2017-06-13	1,483	1,489	1,478	1,478	2,400	492.67
2017-06-12	1,497	1,497	1,480	1,483	2,500	494.33
2017-06-09	1,492	1,499	1,489	1,497	3,700	499
2017-06-08	1,500	1,510	1,500	1,505	1,500	501.67
2017-06-07	1,485	1,500	1,485	1,497	2,600	499
2017-06-06	1,500	1,510	1,490	1,500	2,500	500
2017-06-05	1,501	1,503	1,497	1,500	1,800	500
2017-06-02	1,510	1,510	1,505	1,510	3,300	503.33
2017-06-01	1,509	1,522	1,509	1,515	2,500	505
2017-05-31	1,514	1,529	1,510	1,518	2,800	506
2017-05-30	1,537	1,537	1,528	1,530	1,900	510
2017-05-29	1,525	1,545	1,525	1,537	2,100	512.33
2017-05-26	1,548	1,551	1,531	1,531	2,700	510.33
2017-05-25	1,584	1,584	1,544	1,560	4,400	520
2017-05-24	1,542	1,550	1,541	1,550	2,400	516.67
2017-05-23	1,537	1,549	1,533	1,549	3,100	516.33
2017-05-22	1,529	1,538	1,524	1,537	3,400	512.33
2017-05-19	1,511	1,523	1,501	1,522	3,400	507.33
2017-05-18	1,511	1,511	1,477	1,499	6,700	499.67
2017-05-17	1,503	1,515	1,481	1,512	3,600	504
2017-05-16	1,522	1,527	1,510	1,517	6,700	505.67
2017-05-15	1,532	1,532	1,520	1,526	5,200	508.67
2017-05-12	1,524	1,549	1,520	1,532	4,700	510.67
2017-05-11	1,563	1,587	1,530	1,541	14,100	513.67
2017-05-10	1,528	1,620	1,526	1,602	24,400	534
2017-05-09	1,515	1,520	1,499	1,520	5,800	506.67
2017-05-08	1,476	1,500	1,476	1,500	8,500	500
2017-05-02	1,480	1,480	1,470	1,475	3,500	491.67
2017-05-01	1,476	1,478	1,469	1,477	3,100	492.33
2017-04-28	1,480	1,484	1,465	1,476	4,500	492
2017-04-27	1,459	1,489	1,459	1,489	6,100	496.33
2017-04-26	1,459	1,474	1,459	1,469	2,600	489.67
2017-04-25	1,484	1,484	1,457	1,462	5,400	487.33
2017-04-24	1,432	1,465	1,426	1,454	12,600	484.67
2017-04-21	1,435	1,437	1,421	1,432	4,400	477.33
2017-04-20	1,405	1,467	1,405	1,409	16,900	469.67
2017-04-19	1,403	1,403	1,371	1,382	6,200	460.67
2017-04-18	1,404	1,404	1,375	1,381	2,300	460.33
2017-04-17	1,379	1,382	1,373	1,373	2,400	457.67
2017-04-14	1,340	1,364	1,336	1,349	8,500	449.67
2017-04-13	1,365	1,374	1,347	1,348	3,300	449.33
2017-04-12	1,399	1,402	1,350	1,367	8,000	455.67
2017-04-11	1,425	1,427	1,402	1,404	4,000	468
2017-04-10	1,421	1,450	1,414	1,425	10,400	475
2017-04-07	1,400	1,442	1,400	1,437	9,500	479
2017-04-06	1,431	1,434	1,392	1,414	8,100	471.33
2017-04-05	1,470	1,490	1,448	1,448	5,400	482.67
2017-04-04	1,478	1,502	1,463	1,469	8,900	489.67
2017-04-03	1,534	1,534	1,477	1,481	15,300	493.67
2017-03-31	1,561	1,574	1,536	1,536	13,300	512
2017-03-30	1,590	1,599	1,555	1,567	14,700	522.33
2017-03-29	1,600	1,609	1,575	1,606	45,300	535.33
2017-03-28	1,672	1,675	1,658	1,659	29,400	553
2017-03-27	1,666	1,670	1,635	1,669	22,000	556.33
2017-03-24	1,659	1,676	1,652	1,675	18,300	558.33
2017-03-23	1,658	1,659	1,653	1,657	9,000	552.33
2017-03-22	1,637	1,658	1,624	1,656	16,800	552
2017-03-21	1,626	1,659	1,625	1,658	32,500	552.67
2017-03-17	1,635	1,640	1,626	1,640	15,700	546.67
2017-03-16	1,624	1,637	1,621	1,636	5,300	545.33
2017-03-15	1,647	1,647	1,630	1,636	7,100	545.33
2017-03-14	1,640	1,646	1,631	1,644	13,300	548
2017-03-13	1,624	1,643	1,624	1,643	16,500	547.67
2017-03-10	1,620	1,621	1,613	1,620	14,800	540
2017-03-09	1,617	1,617	1,609	1,614	2,800	538
2017-03-08	1,614	1,615	1,610	1,612	5,900	537.33
2017-03-07	1,614	1,614	1,608	1,612	16,400	537.33
2017-03-06	1,609	1,613	1,608	1,613	6,600	537.67
2017-03-03	1,607	1,613	1,603	1,609	6,500	536.33
2017-03-02	1,619	1,619	1,596	1,602	7,800	534
2017-03-01	1,601	1,612	1,585	1,598	15,600	532.67
2017-02-28	1,620	1,620	1,599	1,601	8,500	533.67
2017-02-27	1,600	1,608	1,592	1,595	15,300	531.67
2017-02-24	1,581	1,595	1,578	1,589	17,900	529.67
2017-02-23	1,572	1,575	1,568	1,575	8,100	525
2017-02-22	1,570	1,572	1,565	1,570	3,200	523.33
2017-02-21	1,572	1,572	1,568	1,568	3,000	522.67
2017-02-20	1,573	1,573	1,554	1,560	5,200	520
2017-02-17	1,550	1,567	1,550	1,566	4,800	522
2017-02-16	1,570	1,575	1,561	1,562	4,600	520.67
2017-02-15	1,573	1,573	1,562	1,567	3,900	522.33
2017-02-14	1,560	1,570	1,557	1,563	5,800	521
2017-02-13	1,532	1,557	1,515	1,555	11,900	518.33
2017-02-10	1,558	1,564	1,533	1,541	14,100	513.67
2017-02-09	1,575	1,575	1,558	1,558	5,800	519.33
2017-02-08	1,570	1,575	1,561	1,574	10,700	524.67
2017-02-07	1,578	1,578	1,570	1,571	5,400	523.67
2017-02-06	1,566	1,583	1,566	1,575	5,100	525
2017-02-03	1,555	1,582	1,554	1,563	10,300	521
2017-02-02	1,547	1,562	1,546	1,555	6,700	518.33
2017-02-01	1,565	1,570	1,545	1,562	15,700	520.67
2017-01-31	1,606	1,632	1,571	1,597	55,100	532.33
2017-01-30	1,462	1,720	1,460	1,720	82,800	573.33
2017-01-27	1,463	1,464	1,453	1,464	4,200	488
2017-01-26	1,451	1,462	1,450	1,460	7,500	486.67
2017-01-25	1,452	1,452	1,431	1,443	5,200	481
2017-01-24	1,428	1,439	1,428	1,438	5,500	479.33
2017-01-23	1,450	1,460	1,447	1,456	2,900	485.33
2017-01-20	1,433	1,460	1,433	1,451	4,000	483.67
2017-01-19	1,422	1,428	1,420	1,428	1,400	476
2017-01-18	1,424	1,443	1,411	1,420	5,300	473.33
2017-01-17	1,425	1,437	1,422	1,437	3,700	479
2017-01-16	1,453	1,455	1,428	1,442	5,600	480.67
2017-01-13	1,447	1,454	1,447	1,453	2,900	484.33
2017-01-12	1,457	1,457	1,447	1,452	3,400	484
2017-01-11	1,446	1,458	1,445	1,458	7,300	486
2017-01-10	1,432	1,445	1,432	1,445	4,300	481.67
2017-01-06	1,421	1,430	1,419	1,427	5,300	475.67
2017-01-05	1,412	1,422	1,410	1,422	5,000	474
2017-01-04	1,395	1,423	1,395	1,415	11,900	471.67

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