3918 PCIホールディングス(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	2,552	2,685	2,542	2,627	218,000	1,313.50
2016-12-29	2,505	2,559	2,455	2,528	85,300	1,264
2016-12-28	2,475	2,550	2,420	2,546	108,100	1,273
2016-12-27	2,500	2,567	2,432	2,477	145,100	1,238.50
2016-12-26	2,545	2,619	2,460	2,514	405,800	1,257
2016-12-22	2,285	2,519	2,285	2,440	261,500	1,220
2016-12-21	2,315	2,333	2,282	2,282	24,400	1,141
2016-12-20	2,340	2,348	2,292	2,314	27,300	1,157
2016-12-19	2,338	2,362	2,333	2,337	17,300	1,168.50
2016-12-16	2,347	2,375	2,326	2,338	27,400	1,169
2016-12-15	2,367	2,367	2,309	2,347	27,600	1,173.50
2016-12-14	2,363	2,397	2,361	2,367	46,800	1,183.50
2016-12-13	2,286	2,358	2,280	2,355	34,400	1,177.50
2016-12-12	2,301	2,309	2,266	2,308	37,300	1,154
2016-12-09	2,291	2,319	2,271	2,316	39,800	1,158
2016-12-08	2,345	2,346	2,300	2,307	20,200	1,153.50
2016-12-07	2,340	2,366	2,321	2,343	20,800	1,171.50
2016-12-06	2,373	2,373	2,295	2,307	30,500	1,153.50
2016-12-05	2,301	2,385	2,301	2,373	31,800	1,186.50
2016-12-02	2,342	2,350	2,306	2,340	25,600	1,170
2016-12-01	2,425	2,425	2,329	2,354	41,000	1,177
2016-11-30	2,409	2,416	2,390	2,393	23,300	1,196.50
2016-11-29	2,430	2,468	2,400	2,416	40,900	1,208
2016-11-28	2,502	2,519	2,383	2,416	98,900	1,208
2016-11-25	2,351	2,475	2,351	2,475	126,300	1,237.50
2016-11-24	2,312	2,349	2,310	2,348	47,700	1,174
2016-11-22	2,320	2,329	2,257	2,293	26,700	1,146.50
2016-11-21	2,330	2,330	2,302	2,316	17,100	1,158
2016-11-18	2,298	2,342	2,272	2,321	37,600	1,160.50
2016-11-17	2,318	2,318	2,235	2,266	29,700	1,133
2016-11-16	2,151	2,283	2,151	2,272	49,500	1,136
2016-11-15	2,180	2,180	2,111	2,168	42,700	1,084
2016-11-14	2,154	2,217	2,138	2,180	47,400	1,090
2016-11-11	2,202	2,235	2,150	2,188	92,000	1,094
2016-11-10	2,270	2,322	2,216	2,302	49,900	1,151
2016-11-09	2,330	2,330	2,053	2,145	129,300	1,072.50
2016-11-08	2,332	2,337	2,282	2,301	36,200	1,150.50
2016-11-07	2,313	2,350	2,278	2,329	34,000	1,164.50
2016-11-04	2,350	2,350	2,268	2,313	51,300	1,156.50
2016-11-02	2,441	2,453	2,349	2,365	63,300	1,182.50
2016-11-01	2,501	2,510	2,482	2,491	42,100	1,245.50
2016-10-31	2,542	2,556	2,502	2,511	88,300	1,255.50
2016-10-28	2,595	2,614	2,523	2,566	199,700	1,283
2016-10-27	2,537	2,638	2,503	2,592	67,900	1,296
2016-10-26	2,541	2,595	2,502	2,529	59,300	1,264.50
2016-10-25	2,688	2,720	2,526	2,540	124,500	1,270
2016-10-24	2,611	2,729	2,587	2,716	107,900	1,358
2016-10-21	2,644	2,682	2,588	2,610	84,200	1,305
2016-10-20	2,676	2,740	2,610	2,682	194,800	1,341
2016-10-19	2,555	2,665	2,528	2,643	128,200	1,321.50
2016-10-17	2,440	2,477	2,405	2,477	37,100	1,238.50
2016-10-13	2,470	2,487	2,433	2,469	50,600	1,234.50
2016-10-12	2,402	2,468	2,400	2,448	69,500	1,224
2016-10-11	2,401	2,434	2,400	2,400	27,300	1,200
2016-10-07	2,403	2,439	2,362	2,400	29,400	1,200
2016-10-06	2,455	2,474	2,423	2,436	31,600	1,218
2016-10-05	2,449	2,455	2,425	2,455	45,000	1,227.50
2016-10-04	2,350	2,445	2,350	2,439	58,500	1,219.50
2016-10-03	2,354	2,372	2,330	2,350	34,900	1,175
2016-09-30	2,342	2,350	2,317	2,327	24,000	1,163.50
2016-09-29	2,340	2,376	2,339	2,374	29,600	1,187
2016-09-28	2,296	2,352	2,285	2,340	28,700	1,170
2016-09-27	2,371	2,377	2,332	2,353	30,000	1,176.50
2016-09-26	2,400	2,415	2,375	2,376	43,500	1,188
2016-09-23	2,343	2,398	2,343	2,396	35,200	1,198
2016-09-21	2,315	2,367	2,303	2,343	22,800	1,171.50
2016-09-20	2,299	2,346	2,285	2,307	19,700	1,153.50
2016-09-16	2,335	2,335	2,288	2,299	47,800	1,149.50
2016-09-15	2,359	2,369	2,301	2,335	57,600	1,167.50
2016-09-14	2,400	2,420	2,375	2,390	76,800	1,195
2016-09-13	2,419	2,444	2,384	2,430	98,300	1,215
2016-09-12	2,462	2,464	2,385	2,432	244,500	1,216
2016-09-09	2,600	2,653	2,540	2,551	107,400	1,275.50
2016-09-08	2,511	2,629	2,501	2,629	79,500	1,314.50
2016-09-07	2,470	2,551	2,445	2,548	56,900	1,274
2016-09-06	2,530	2,565	2,460	2,488	52,600	1,244
2016-09-05	2,420	2,545	2,420	2,505	48,200	1,252.50
2016-09-02	2,450	2,450	2,402	2,420	19,900	1,210
2016-09-01	2,515	2,515	2,380	2,456	48,500	1,228
2016-08-31	2,450	2,599	2,444	2,495	230,800	1,247.50
2016-08-30	2,287	2,364	2,287	2,364	22,100	1,182
2016-08-29	2,260	2,320	2,235	2,287	16,100	1,143.50
2016-08-26	2,334	2,334	2,244	2,267	19,600	1,133.50
2016-08-25	2,345	2,345	2,303	2,310	19,200	1,155
2016-08-24	2,295	2,375	2,295	2,330	87,800	1,165
2016-08-23	2,260	2,330	2,251	2,291	26,200	1,145.50
2016-08-22	2,231	2,275	2,195	2,268	16,400	1,134
2016-08-19	2,240	2,240	2,205	2,240	21,300	1,120
2016-08-18	2,286	2,290	2,210	2,240	34,000	1,120
2016-08-17	2,340	2,362	2,290	2,308	20,000	1,154
2016-08-16	2,360	2,370	2,313	2,370	35,200	1,185
2016-08-15	2,280	2,361	2,251	2,345	24,700	1,172.50
2016-08-12	2,246	2,286	2,210	2,280	81,100	1,140
2016-08-10	2,400	2,474	2,281	2,306	77,500	1,153
2016-08-09	2,329	2,399	2,296	2,379	28,700	1,189.50
2016-08-08	2,405	2,405	2,262	2,290	49,900	1,145
2016-08-05	2,417	2,500	2,385	2,405	25,200	1,202.50
2016-08-04	2,450	2,451	2,380	2,415	30,000	1,207.50
2016-08-03	2,511	2,520	2,449	2,450	37,100	1,225
2016-08-02	2,600	2,640	2,531	2,571	88,900	1,285.50
2016-08-01	2,331	2,684	2,331	2,550	187,500	1,275
2016-07-29	2,237	2,392	2,160	2,378	49,500	1,189
2016-07-28	2,303	2,320	2,235	2,250	22,600	1,125
2016-07-27	2,347	2,355	2,300	2,310	19,200	1,155
2016-07-26	2,425	2,425	2,316	2,332	22,700	1,166
2016-07-25	2,511	2,525	2,401	2,410	36,900	1,205
2016-07-22	2,371	2,550	2,371	2,503	57,300	1,251.50
2016-07-21	2,371	2,590	2,292	2,420	83,300	1,210
2016-07-20	2,280	2,376	2,278	2,355	22,400	1,177.50
2016-07-19	2,326	2,378	2,270	2,300	31,500	1,150
2016-07-15	2,368	2,369	2,240	2,267	48,200	1,133.50
2016-07-14	2,376	2,405	2,334	2,368	20,400	1,184
2016-07-13	2,405	2,440	2,371	2,378	22,700	1,189
2016-07-12	2,406	2,497	2,360	2,376	33,500	1,188
2016-07-11	2,299	2,440	2,297	2,426	42,400	1,213
2016-07-08	2,200	2,283	2,167	2,278	31,500	1,139
2016-07-07	2,290	2,308	2,211	2,213	21,300	1,106.50
2016-07-06	2,330	2,330	2,219	2,292	20,600	1,146
2016-07-05	2,384	2,424	2,340	2,343	33,800	1,171.50
2016-07-04	2,330	2,460	2,330	2,434	38,800	1,217
2016-07-01	2,288	2,340	2,222	2,330	65,900	1,165
2016-06-30	2,302	2,302	2,183	2,188	42,900	1,094
2016-06-29	2,201	2,290	2,195	2,260	48,500	1,130
2016-06-28	2,050	2,171	2,033	2,151	34,000	1,075.50
2016-06-27	1,972	2,140	1,972	2,109	55,800	1,054.50
2016-06-24	2,330	2,349	1,802	1,947	143,100	973.50
2016-06-23	2,250	2,350	2,181	2,280	43,600	1,140
2016-06-22	2,317	2,346	2,250	2,270	30,800	1,135
2016-06-21	2,282	2,369	2,282	2,347	35,600	1,173.50
2016-06-20	2,250	2,385	2,211	2,330	44,000	1,165
2016-06-17	2,221	2,272	2,161	2,199	45,400	1,099.50
2016-06-16	2,402	2,414	2,097	2,115	123,400	1,057.50
2016-06-15	2,340	2,470	2,310	2,444	58,500	1,222
2016-06-14	2,601	2,633	2,431	2,440	113,300	1,220
2016-06-13	2,662	2,668	2,561	2,623	67,000	1,311.50
2016-06-10	2,801	2,802	2,705	2,721	60,700	1,360.50
2016-06-09	2,873	2,925	2,810	2,812	53,900	1,406
2016-06-08	2,836	2,885	2,835	2,850	39,000	1,425
2016-06-07	2,900	2,965	2,834	2,835	81,500	1,417.50
2016-06-06	2,681	2,935	2,680	2,857	90,700	1,428.50
2016-06-03	2,645	2,744	2,645	2,741	56,000	1,370.50
2016-06-02	2,680	2,729	2,606	2,645	42,500	1,322.50
2016-06-01	2,745	2,806	2,700	2,730	35,100	1,365
2016-05-31	2,820	2,831	2,744	2,745	34,700	1,372.50
2016-05-30	2,630	2,810	2,630	2,790	70,600	1,395
2016-05-27	2,602	2,760	2,588	2,610	63,200	1,305
2016-05-26	2,717	2,718	2,600	2,639	35,000	1,319.50
2016-05-25	2,755	2,777	2,700	2,714	31,500	1,357
2016-05-24	2,810	2,825	2,700	2,717	51,100	1,358.50
2016-05-23	2,710	2,870	2,696	2,870	58,000	1,435
2016-05-20	2,688	2,689	2,610	2,674	31,400	1,337
2016-05-19	2,650	2,684	2,582	2,648	76,600	1,324
2016-05-18	2,730	2,750	2,481	2,551	116,500	1,275.50
2016-05-17	2,700	2,806	2,661	2,760	57,400	1,380
2016-05-16	2,964	2,964	2,760	2,771	73,600	1,385.50
2016-05-13	2,865	2,977	2,850	2,915	60,200	1,457.50
2016-05-12	2,871	2,920	2,831	2,831	75,000	1,415.50
2016-05-11	3,065	3,075	2,920	2,928	97,100	1,464
2016-05-10	3,090	3,090	2,985	3,010	73,800	1,505
2016-05-09	3,000	3,085	2,961	3,070	95,200	1,535
2016-05-06	2,862	2,985	2,850	2,981	70,500	1,490.50
2016-05-02	2,700	2,870	2,700	2,850	41,400	1,425
2016-04-28	2,881	2,927	2,710	2,845	58,400	1,422.50
2016-04-27	2,908	2,949	2,840	2,900	50,500	1,450
2016-04-26	3,135	3,135	2,741	2,860	189,200	1,430
2016-04-25	3,290	3,345	3,120	3,205	244,900	1,602.50
2016-04-22	3,070	3,180	2,931	3,150	224,600	1,575
2016-04-21	2,950	3,100	2,908	3,070	162,900	1,535
2016-04-20	2,945	2,980	2,875	2,880	121,300	1,440
2016-04-19	2,760	2,848	2,725	2,820	75,800	1,410
2016-04-18	2,740	2,760	2,652	2,652	68,600	1,326
2016-04-15	2,830	2,847	2,766	2,815	82,400	1,407.50
2016-04-14	2,980	3,070	2,921	2,921	155,100	1,460.50
2016-04-13	2,870	2,977	2,861	2,941	81,800	1,470.50
2016-04-12	2,990	2,999	2,808	2,858	126,500	1,429
2016-04-11	2,715	3,015	2,655	2,990	240,800	1,495
2016-04-08	2,452	2,697	2,427	2,615	120,500	1,307.50
2016-04-07	2,555	2,655	2,476	2,530	61,900	1,265
2016-04-06	2,623	2,660	2,472	2,555	105,700	1,277.50
2016-04-05	2,742	2,948	2,600	2,673	124,200	1,336.50
2016-04-04	2,780	2,977	2,678	2,842	160,900	1,421
2016-04-01	2,991	3,065	2,734	2,766	183,700	1,383
2016-03-31	3,060	3,080	2,965	2,991	116,000	1,495.50
2016-03-30	3,150	3,325	3,000	3,080	205,300	1,540
2016-03-29	3,260	3,400	3,115	3,190	222,700	1,595
2016-03-28	7,200	7,490	6,500	6,530	341,800	1,632.50
2016-03-25	6,070	6,880	6,040	6,790	539,900	1,697.50
2016-03-24	5,870	5,920	5,610	5,910	89,000	1,477.50
2016-03-23	5,270	5,930	5,250	5,670	247,600	1,417.50
2016-03-22	5,070	5,400	5,070	5,240	55,500	1,310
2016-03-18	5,000	5,120	4,850	5,030	45,100	1,257.50
2016-03-17	5,440	5,550	4,975	5,100	168,800	1,275
2016-03-16	4,745	5,390	4,700	5,390	172,500	1,347.50
2016-03-15	4,750	4,775	4,680	4,685	19,300	1,171.25
2016-03-14	4,730	4,820	4,675	4,710	24,400	1,177.50
2016-03-11	4,545	4,705	4,510	4,660	18,600	1,165
2016-03-10	4,605	4,705	4,565	4,605	25,300	1,151.25
2016-03-09	4,570	4,590	4,520	4,535	20,000	1,133.75
2016-03-08	4,850	4,850	4,515	4,640	40,600	1,160
2016-03-07	4,635	4,850	4,570	4,780	69,600	1,195
2016-03-04	4,680	4,700	4,500	4,545	46,400	1,136.25
2016-03-03	4,740	4,850	4,610	4,680	48,100	1,170
2016-03-02	5,160	5,200	4,660	4,775	118,100	1,193.75
2016-03-01	4,260	4,910	4,205	4,840	116,300	1,210
2016-02-29	4,230	4,300	4,200	4,220	24,600	1,055
2016-02-26	4,140	4,275	4,055	4,175	39,900	1,043.75
2016-02-25	4,350	4,350	4,130	4,140	48,800	1,035
2016-02-24	4,215	4,380	4,210	4,300	28,600	1,075
2016-02-23	4,540	4,640	4,425	4,445	49,000	1,111.25
2016-02-22	4,330	4,540	4,330	4,490	22,800	1,122.50
2016-02-19	4,255	4,455	4,160	4,400	49,600	1,100
2016-02-18	4,555	4,630	4,390	4,395	120,900	1,098.75
2016-02-17	4,220	4,430	4,125	4,430	202,700	1,107.50
2016-02-16	3,790	3,915	3,520	3,730	61,000	932.50
2016-02-15	3,675	3,930	3,570	3,805	69,100	951.25
2016-02-12	3,585	3,695	3,350	3,395	94,900	848.75
2016-02-10	4,185	4,295	3,880	4,005	57,000	1,001.25
2016-02-09	4,350	4,440	4,085	4,100	52,600	1,025
2016-02-08	4,360	4,735	4,210	4,605	58,200	1,151.25
2016-02-05	4,910	4,980	4,400	4,615	104,100	1,153.75
2016-02-04	5,340	5,380	5,240	5,300	42,300	1,325
2016-02-03	5,440	5,460	5,230	5,300	66,000	1,325
2016-02-02	5,130	5,550	5,100	5,530	67,200	1,382.50
2016-02-01	5,100	5,190	5,030	5,120	28,700	1,280
2016-01-29	5,090	5,130	4,890	5,060	46,900	1,265
2016-01-28	5,030	5,170	4,990	5,090	23,900	1,272.50
2016-01-27	5,170	5,230	5,010	5,050	26,000	1,262.50
2016-01-26	4,945	5,160	4,925	5,010	36,500	1,252.50
2016-01-25	5,000	5,220	4,870	5,170	51,200	1,292.50
2016-01-22	4,875	4,975	4,770	4,940	69,700	1,235
2016-01-21	5,000	5,260	4,500	4,525	96,500	1,131.25
2016-01-20	5,460	5,600	4,965	4,970	68,400	1,242.50
2016-01-19	5,110	5,400	5,110	5,400	48,700	1,350
2016-01-18	5,020	5,360	4,920	5,160	66,900	1,290
2016-01-15	5,850	5,930	5,520	5,570	43,300	1,392.50
2016-01-14	5,700	5,810	5,520	5,800	59,500	1,450
2016-01-13	6,050	6,180	5,920	6,000	47,600	1,500
2016-01-12	6,030	6,350	5,510	5,770	127,400	1,442.50
2016-01-08	5,890	6,140	5,790	6,000	39,000	1,500
2016-01-07	6,110	6,230	5,940	5,990	38,300	1,497.50
2016-01-06	6,390	6,470	6,060	6,220	53,000	1,555
2016-01-05	6,520	6,600	6,350	6,450	64,600	1,612.50
2016-01-04	6,710	6,960	6,570	6,690	78,900	1,672.50

分割・併合履歴： [2020-03-30]1株→2株 [2016-03-29]1株→2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