3918 PCIホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 6,910 | 7,030 | 6,670 | 6,840 | 105,400 | 1,710 |
| 2015-12-29 | 6,340 | 6,890 | 6,160 | 6,810 | 202,800 | 1,702.50 |
| 2015-12-28 | 5,750 | 6,370 | 5,610 | 6,320 | 140,100 | 1,580 |
| 2015-12-25 | 5,960 | 5,980 | 5,570 | 5,570 | 94,100 | 1,392.50 |
| 2015-12-24 | 6,090 | 6,200 | 5,810 | 5,900 | 68,500 | 1,475 |
| 2015-12-22 | 5,880 | 5,970 | 5,760 | 5,800 | 33,700 | 1,450 |
| 2015-12-21 | 5,850 | 6,060 | 5,680 | 5,980 | 64,600 | 1,495 |
| 2015-12-18 | 6,170 | 6,280 | 5,920 | 5,950 | 79,100 | 1,487.50 |
| 2015-12-17 | 5,840 | 6,270 | 5,830 | 6,170 | 120,300 | 1,542.50 |
| 2015-12-16 | 5,890 | 5,950 | 5,670 | 5,750 | 88,000 | 1,437.50 |
| 2015-12-15 | 6,320 | 6,390 | 5,670 | 5,690 | 129,100 | 1,422.50 |
| 2015-12-14 | 6,350 | 6,360 | 6,150 | 6,250 | 68,100 | 1,562.50 |
| 2015-12-11 | 6,620 | 6,680 | 6,580 | 6,600 | 33,300 | 1,650 |
| 2015-12-10 | 6,600 | 6,850 | 6,550 | 6,620 | 57,300 | 1,655 |
| 2015-12-09 | 6,710 | 6,900 | 6,600 | 6,700 | 53,300 | 1,675 |
| 2015-12-08 | 7,020 | 7,200 | 6,780 | 6,820 | 110,200 | 1,705 |
| 2015-12-07 | 6,610 | 7,160 | 6,560 | 7,020 | 163,500 | 1,755 |
| 2015-12-04 | 6,680 | 6,740 | 6,500 | 6,510 | 59,100 | 1,627.50 |
| 2015-12-03 | 6,550 | 6,910 | 6,460 | 6,840 | 141,100 | 1,710 |
| 2015-12-02 | 6,950 | 6,970 | 6,570 | 6,620 | 112,800 | 1,655 |
| 2015-12-01 | 6,840 | 6,950 | 6,830 | 6,890 | 41,000 | 1,722.50 |
| 2015-11-30 | 7,000 | 7,100 | 6,810 | 6,890 | 50,600 | 1,722.50 |
| 2015-11-27 | 7,380 | 7,420 | 7,000 | 7,000 | 121,400 | 1,750 |
| 2015-11-26 | 7,020 | 7,330 | 6,880 | 7,310 | 142,500 | 1,827.50 |
| 2015-11-25 | 7,140 | 7,170 | 6,930 | 6,970 | 56,600 | 1,742.50 |
| 2015-11-24 | 7,170 | 7,180 | 6,870 | 7,000 | 96,700 | 1,750 |
| 2015-11-20 | 7,370 | 7,430 | 7,110 | 7,150 | 100,400 | 1,787.50 |
| 2015-11-19 | 7,440 | 7,660 | 7,360 | 7,500 | 299,800 | 1,875 |
| 2015-11-18 | 7,100 | 7,440 | 7,050 | 7,400 | 189,400 | 1,850 |
| 2015-11-17 | 7,150 | 7,250 | 6,800 | 6,920 | 112,900 | 1,730 |
| 2015-11-16 | 6,980 | 7,180 | 6,930 | 7,010 | 116,600 | 1,752.50 |
| 2015-11-13 | 7,340 | 7,560 | 7,100 | 7,260 | 237,400 | 1,815 |
| 2015-11-12 | 7,990 | 8,110 | 7,560 | 7,640 | 395,100 | 1,910 |
| 2015-11-11 | 8,280 | 8,670 | 8,140 | 8,540 | 390,800 | 2,135 |
| 2015-11-10 | 8,200 | 8,570 | 8,140 | 8,170 | 406,800 | 2,042.50 |
| 2015-11-09 | 7,960 | 8,470 | 7,720 | 8,300 | 302,700 | 2,075 |
| 2015-11-06 | 8,150 | 8,230 | 7,740 | 7,900 | 221,500 | 1,975 |
| 2015-11-05 | 8,200 | 8,360 | 7,900 | 8,030 | 439,900 | 2,007.50 |
| 2015-11-04 | 8,350 | 8,840 | 8,000 | 8,120 | 460,800 | 2,030 |
| 2015-11-02 | 8,170 | 8,610 | 7,880 | 8,470 | 512,300 | 2,117.50 |
| 2015-10-30 | 7,780 | 8,490 | 7,650 | 8,380 | 325,700 | 2,095 |
| 2015-10-29 | 8,570 | 8,650 | 7,960 | 8,030 | 372,000 | 2,007.50 |
| 2015-10-28 | 8,350 | 8,580 | 7,840 | 8,420 | 594,400 | 2,105 |
| 2015-10-27 | 8,900 | 9,120 | 8,450 | 8,500 | 473,300 | 2,125 |
| 2015-10-26 | 9,050 | 9,150 | 8,670 | 9,020 | 577,400 | 2,255 |
| 2015-10-23 | 9,200 | 9,380 | 8,810 | 8,990 | 723,400 | 2,247.50 |
| 2015-10-22 | 8,720 | 9,460 | 8,660 | 9,050 | 1,475,000 | 2,262.50 |
| 2015-10-21 | 8,750 | 9,190 | 8,420 | 8,570 | 992,300 | 2,142.50 |
| 2015-10-20 | 8,010 | 9,080 | 7,930 | 8,830 | 1,839,700 | 2,207.50 |
| 2015-10-19 | 8,280 | 8,300 | 7,960 | 8,140 | 602,500 | 2,035 |
| 2015-10-16 | 8,080 | 8,420 | 7,660 | 7,860 | 1,394,500 | 1,965 |
| 2015-10-15 | 7,220 | 7,600 | 7,110 | 7,530 | 484,700 | 1,882.50 |
| 2015-10-14 | 7,000 | 7,290 | 6,750 | 7,150 | 417,700 | 1,787.50 |
| 2015-10-13 | 7,790 | 7,850 | 7,050 | 7,050 | 354,100 | 1,762.50 |
| 2015-10-09 | 7,700 | 8,170 | 7,470 | 7,680 | 948,500 | 1,920 |
| 2015-10-08 | 8,000 | 8,370 | 7,530 | 7,700 | 1,517,200 | 1,925 |
| 2015-10-07 | 7,450 | 7,760 | 6,850 | 7,750 | 1,336,200 | 1,937.50 |
| 2015-10-06 | 7,370 | 7,890 | 6,810 | 6,810 | 1,219,400 | 1,702.50 |
| 2015-10-05 | 6,440 | 7,340 | 6,420 | 7,300 | 1,460,700 | 1,825 |
| 2015-10-02 | 5,830 | 6,470 | 5,670 | 6,350 | 1,139,300 | 1,587.50 |
| 2015-10-01 | 5,180 | 5,940 | 5,160 | 5,850 | 1,000,700 | 1,462.50 |
| 2015-09-30 | 5,220 | 5,380 | 4,980 | 5,140 | 278,000 | 1,285 |
| 2015-09-29 | 5,360 | 5,400 | 5,110 | 5,110 | 190,900 | 1,277.50 |
| 2015-09-28 | 5,270 | 5,660 | 5,120 | 5,460 | 488,500 | 1,365 |
| 2015-09-25 | 5,520 | 5,650 | 5,120 | 5,220 | 263,500 | 1,305 |
| 2015-09-24 | 5,680 | 6,080 | 5,450 | 5,520 | 514,700 | 1,380 |
| 2015-09-18 | 5,480 | 6,200 | 5,190 | 5,780 | 1,359,700 | 1,445 |
| 2015-09-17 | 5,550 | 5,700 | 5,260 | 5,380 | 485,100 | 1,345 |
| 2015-09-16 | 6,230 | 6,290 | 5,430 | 5,510 | 423,500 | 1,377.50 |
| 2015-09-15 | 6,410 | 6,470 | 5,970 | 5,980 | 337,400 | 1,495 |
| 2015-09-14 | 6,950 | 7,180 | 6,310 | 6,390 | 497,900 | 1,597.50 |
| 2015-09-11 | 6,550 | 7,060 | 6,550 | 6,750 | 661,700 | 1,687.50 |
| 2015-09-10 | 6,770 | 6,970 | 6,470 | 6,550 | 954,000 | 1,637.50 |
| 2015-09-09 | 7,130 | 7,720 | 6,960 | 6,970 | 2,034,500 | 1,742.50 |
| 2015-09-08 | 6,230 | 6,870 | 6,050 | 6,780 | 1,599,500 | 1,695 |
| 2015-09-07 | 6,470 | 6,620 | 5,910 | 6,130 | 879,300 | 1,532.50 |
| 2015-09-04 | 7,510 | 7,600 | 6,170 | 6,370 | 968,800 | 1,592.50 |
| 2015-09-03 | 8,370 | 8,470 | 7,240 | 7,410 | 596,100 | 1,852.50 |
| 2015-09-02 | 8,140 | 8,770 | 8,020 | 8,070 | 682,600 | 2,017.50 |
| 2015-09-01 | 9,430 | 9,510 | 8,260 | 8,440 | 664,100 | 2,110 |
| 2015-08-31 | 8,800 | 9,750 | 8,580 | 9,580 | 678,800 | 2,395 |
| 2015-08-28 | 10,400 | 10,600 | 9,030 | 9,250 | 909,700 | 2,312.50 |
| 2015-08-27 | 9,960 | 10,470 | 9,430 | 9,650 | 1,248,900 | 2,412.50 |
| 2015-08-26 | 8,900 | 9,810 | 8,710 | 9,810 | 1,251,000 | 2,452.50 |
| 2015-08-25 | 8,450 | 9,370 | 7,550 | 8,310 | 1,648,100 | 2,077.50 |
| 2015-08-24 | 9,110 | 10,760 | 7,760 | 8,000 | 1,861,600 | 2,000 |
| 2015-08-21 | 9,610 | 9,970 | 8,710 | 9,260 | 786,100 | 2,315 |
| 2015-08-20 | 11,960 | 12,070 | 10,000 | 10,210 | 810,800 | 2,552.50 |
| 2015-08-19 | 11,280 | 12,330 | 10,580 | 11,660 | 1,803,000 | 2,915 |
| 2015-08-18 | 10,770 | 11,930 | 10,030 | 11,600 | 2,013,100 | 2,900 |
| 2015-08-17 | 9,400 | 10,170 | 9,360 | 10,170 | 351,200 | 2,542.50 |
| 2015-08-14 | 8,950 | 9,630 | 8,350 | 8,670 | 2,266,500 | 2,167.50 |
| 2015-08-13 | 7,900 | 8,800 | 7,310 | 8,800 | 1,856,600 | 2,200 |
| 2015-08-12 | 6,900 | 7,300 | 6,900 | 7,300 | 141,100 | 1,825 |
| 2015-08-11 | 6,850 | 6,930 | 6,170 | 6,300 | 428,700 | 1,575 |
| 2015-08-10 | 7,680 | 8,200 | 6,640 | 6,750 | 1,068,000 | 1,687.50 |
| 2015-08-07 | 8,000 | 8,710 | 7,230 | 7,230 | 1,556,800 | 1,807.50 |
| 2015-08-06 | 7,520 | 7,970 | 7,010 | 7,970 | 1,811,500 | 1,992.50 |
| 2015-08-05 | 6,820 | 7,820 | 6,550 | 6,970 | 1,112,100 | 1,742.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株