3918 PCIホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,950	1,970	1,923	1,954	24,600	977
2018-12-27	1,979	2,027	1,943	1,991	53,100	995.50
2018-12-26	1,883	1,915	1,835	1,876	66,000	938
2018-12-25	1,780	1,838	1,760	1,793	89,900	896.50
2018-12-21	1,965	1,977	1,838	1,940	121,100	970
2018-12-20	2,132	2,132	2,007	2,015	80,700	1,007.50
2018-12-19	2,200	2,217	2,147	2,182	44,800	1,091
2018-12-18	2,280	2,280	2,175	2,204	78,600	1,102
2018-12-17	2,381	2,399	2,332	2,335	38,500	1,167.50
2018-12-14	2,527	2,532	2,423	2,431	42,300	1,215.50
2018-12-13	2,539	2,554	2,507	2,539	20,900	1,269.50
2018-12-12	2,487	2,519	2,448	2,518	18,700	1,259
2018-12-11	2,550	2,550	2,430	2,437	27,300	1,218.50
2018-12-10	2,644	2,644	2,522	2,525	31,800	1,262.50
2018-12-07	2,655	2,689	2,630	2,645	14,500	1,322.50
2018-12-06	2,702	2,717	2,644	2,655	23,800	1,327.50
2018-12-05	2,669	2,733	2,662	2,694	11,500	1,347
2018-12-04	2,794	2,812	2,710	2,718	22,800	1,359
2018-12-03	2,811	2,817	2,771	2,780	12,600	1,390
2018-11-30	2,757	2,800	2,730	2,794	16,200	1,397
2018-11-29	2,800	2,830	2,753	2,759	33,100	1,379.50
2018-11-28	2,745	2,794	2,726	2,771	15,600	1,385.50
2018-11-27	2,740	2,750	2,685	2,726	14,800	1,363
2018-11-26	2,704	2,709	2,662	2,705	19,000	1,352.50
2018-11-22	2,629	2,655	2,600	2,654	16,900	1,327
2018-11-21	2,600	2,644	2,578	2,614	16,100	1,307
2018-11-20	2,627	2,666	2,627	2,645	20,900	1,322.50
2018-11-19	2,621	2,699	2,621	2,677	13,900	1,338.50
2018-11-16	2,702	2,704	2,640	2,651	26,100	1,325.50
2018-11-15	2,646	2,727	2,607	2,702	37,500	1,351
2018-11-14	2,900	2,900	2,640	2,643	125,000	1,321.50
2018-11-13	2,907	2,971	2,901	2,927	23,800	1,463.50
2018-11-12	2,979	2,987	2,932	2,964	18,400	1,482
2018-11-09	2,981	3,015	2,949	3,000	16,600	1,500
2018-11-08	2,977	3,030	2,961	2,972	13,900	1,486
2018-11-07	2,983	3,025	2,951	2,975	29,300	1,487.50
2018-11-06	2,963	2,994	2,934	2,985	18,100	1,492.50
2018-11-05	2,907	2,966	2,869	2,944	21,200	1,472
2018-11-02	2,885	2,925	2,884	2,907	16,500	1,453.50
2018-11-01	2,789	2,889	2,772	2,883	21,900	1,441.50
2018-10-31	2,791	2,858	2,765	2,839	17,800	1,419.50
2018-10-30	2,605	2,766	2,565	2,741	37,400	1,370.50
2018-10-29	2,645	2,704	2,614	2,615	35,200	1,307.50
2018-10-26	2,769	2,813	2,634	2,640	33,600	1,320
2018-10-25	2,760	2,819	2,728	2,757	33,000	1,378.50
2018-10-24	2,790	2,880	2,789	2,867	25,100	1,433.50
2018-10-23	2,857	2,880	2,762	2,763	25,000	1,381.50
2018-10-22	2,927	2,937	2,853	2,898	15,400	1,449
2018-10-19	2,820	2,936	2,791	2,906	16,400	1,453
2018-10-18	2,884	2,921	2,841	2,842	10,200	1,421
2018-10-17	2,813	2,895	2,813	2,884	17,700	1,442
2018-10-16	2,801	2,830	2,774	2,822	13,100	1,411
2018-10-15	2,817	2,856	2,810	2,812	22,100	1,406
2018-10-12	2,811	2,830	2,771	2,815	15,700	1,407.50
2018-10-11	2,762	2,844	2,743	2,812	37,500	1,406
2018-10-10	2,888	2,950	2,855	2,941	25,200	1,470.50
2018-10-09	2,832	2,839	2,799	2,813	18,900	1,406.50
2018-10-05	2,891	2,919	2,866	2,868	12,400	1,434
2018-10-04	2,966	2,967	2,890	2,911	12,100	1,455.50
2018-10-03	2,969	2,975	2,911	2,924	27,100	1,462
2018-10-02	3,015	3,015	2,930	2,969	20,600	1,484.50
2018-10-01	2,979	3,030	2,976	2,997	21,400	1,498.50
2018-09-28	2,960	2,997	2,958	2,972	14,000	1,486
2018-09-27	2,973	3,005	2,940	2,954	20,300	1,477
2018-09-26	3,040	3,040	2,981	3,005	23,500	1,502.50
2018-09-25	2,964	3,045	2,948	3,045	36,100	1,522.50
2018-09-21	2,966	2,991	2,920	2,939	33,100	1,469.50
2018-09-20	2,918	2,918	2,865	2,901	15,000	1,450.50
2018-09-19	2,884	2,905	2,866	2,891	19,500	1,445.50
2018-09-18	2,825	2,858	2,819	2,855	11,400	1,427.50
2018-09-14	2,781	2,820	2,768	2,797	13,800	1,398.50
2018-09-13	2,773	2,825	2,747	2,776	13,100	1,388
2018-09-12	2,754	2,800	2,736	2,751	8,100	1,375.50
2018-09-11	2,738	2,779	2,728	2,767	12,600	1,383.50
2018-09-10	2,700	2,779	2,699	2,768	16,700	1,384
2018-09-07	2,678	2,690	2,650	2,682	8,300	1,341
2018-09-06	2,768	2,768	2,675	2,675	20,500	1,337.50
2018-09-05	2,786	2,803	2,771	2,775	8,700	1,387.50
2018-09-04	2,767	2,815	2,755	2,813	12,100	1,406.50
2018-09-03	2,827	2,859	2,767	2,769	23,000	1,384.50
2018-08-31	2,828	2,893	2,828	2,877	17,600	1,438.50
2018-08-30	2,865	2,883	2,844	2,860	11,200	1,430
2018-08-29	2,821	2,855	2,818	2,852	5,000	1,426
2018-08-28	2,860	2,880	2,808	2,821	26,800	1,410.50
2018-08-27	2,800	2,885	2,800	2,863	27,600	1,431.50
2018-08-24	2,707	2,780	2,701	2,778	23,600	1,389
2018-08-23	2,643	2,703	2,640	2,691	9,300	1,345.50
2018-08-22	2,600	2,647	2,585	2,642	19,100	1,321
2018-08-21	2,655	2,655	2,601	2,613	14,500	1,306.50
2018-08-20	2,705	2,713	2,656	2,656	15,900	1,328
2018-08-17	2,733	2,734	2,709	2,720	10,200	1,360
2018-08-16	2,720	2,730	2,701	2,707	21,400	1,353.50
2018-08-15	2,792	2,810	2,746	2,770	24,500	1,385
2018-08-14	2,797	2,849	2,788	2,794	18,600	1,397
2018-08-13	2,895	2,895	2,785	2,791	57,300	1,395.50
2018-08-10	2,955	2,986	2,948	2,970	21,300	1,485
2018-08-09	2,970	2,975	2,950	2,950	18,400	1,475
2018-08-08	2,930	2,980	2,930	2,970	16,800	1,485
2018-08-07	2,938	2,950	2,922	2,933	13,400	1,466.50
2018-08-06	2,960	2,987	2,950	2,953	16,400	1,476.50
2018-08-03	3,040	3,055	2,968	2,982	32,400	1,491
2018-08-02	3,040	3,080	3,030	3,060	19,200	1,530
2018-08-01	3,075	3,090	3,030	3,070	21,400	1,535
2018-07-31	3,055	3,100	3,025	3,085	20,000	1,542.50
2018-07-30	3,135	3,135	3,055	3,065	19,200	1,532.50
2018-07-27	3,105	3,130	3,095	3,120	12,800	1,560
2018-07-26	3,160	3,160	3,080	3,095	28,300	1,547.50
2018-07-25	3,110	3,165	3,075	3,165	27,400	1,582.50
2018-07-24	3,095	3,120	3,065	3,110	13,800	1,555
2018-07-23	3,015	3,070	3,015	3,065	16,800	1,532.50
2018-07-20	3,045	3,080	3,005	3,045	15,600	1,522.50
2018-07-19	3,100	3,100	3,040	3,070	15,800	1,535
2018-07-18	3,015	3,090	3,015	3,090	25,400	1,545
2018-07-17	3,010	3,040	3,000	3,010	16,000	1,505
2018-07-13	3,000	3,035	2,991	3,010	16,200	1,505
2018-07-12	2,970	3,025	2,950	3,005	24,700	1,502.50
2018-07-11	2,986	2,995	2,942	2,965	19,700	1,482.50
2018-07-10	3,035	3,045	2,995	3,000	18,100	1,500
2018-07-09	2,958	3,015	2,932	3,015	20,800	1,507.50
2018-07-06	2,901	2,958	2,882	2,958	22,400	1,479
2018-07-05	2,973	2,996	2,860	2,875	38,400	1,437.50
2018-07-04	2,999	3,015	2,952	2,973	23,400	1,486.50
2018-07-03	3,075	3,135	2,972	3,005	29,100	1,502.50
2018-07-02	3,170	3,175	3,055	3,070	30,800	1,535
2018-06-29	3,115	3,180	3,060	3,170	51,000	1,585
2018-06-28	3,070	3,095	3,020	3,090	31,600	1,545
2018-06-27	3,090	3,115	3,045	3,065	37,300	1,532.50
2018-06-26	3,005	3,140	2,999	3,115	46,800	1,557.50
2018-06-25	3,130	3,145	3,015	3,060	42,100	1,530
2018-06-22	3,170	3,170	3,090	3,115	30,300	1,557.50
2018-06-21	3,225	3,270	3,205	3,230	21,700	1,615
2018-06-20	3,185	3,215	3,075	3,190	44,000	1,595
2018-06-19	3,320	3,350	3,180	3,220	68,000	1,610
2018-06-18	3,475	3,475	3,300	3,350	43,100	1,675
2018-06-15	3,485	3,495	3,435	3,470	15,600	1,735
2018-06-14	3,540	3,540	3,455	3,470	17,400	1,735
2018-06-13	3,420	3,565	3,400	3,540	60,200	1,770
2018-06-12	3,480	3,480	3,410	3,415	21,900	1,707.50
2018-06-11	3,445	3,470	3,405	3,455	14,500	1,727.50
2018-06-08	3,420	3,445	3,395	3,415	19,600	1,707.50
2018-06-07	3,360	3,460	3,355	3,445	26,300	1,722.50
2018-06-06	3,380	3,410	3,350	3,380	19,600	1,690
2018-06-05	3,410	3,420	3,305	3,380	45,300	1,690
2018-06-04	3,440	3,485	3,390	3,450	33,200	1,725
2018-06-01	3,420	3,435	3,345	3,390	35,300	1,695
2018-05-31	3,370	3,430	3,310	3,415	43,500	1,707.50
2018-05-30	3,285	3,320	3,230	3,300	30,700	1,650
2018-05-29	3,475	3,475	3,330	3,345	53,000	1,672.50
2018-05-28	3,350	3,495	3,315	3,485	69,500	1,742.50
2018-05-25	3,230	3,320	3,230	3,295	25,900	1,647.50
2018-05-24	3,280	3,280	3,215	3,235	14,100	1,617.50
2018-05-23	3,315	3,315	3,230	3,295	20,700	1,647.50
2018-05-22	3,320	3,350	3,295	3,315	15,400	1,657.50
2018-05-21	3,280	3,355	3,280	3,320	32,600	1,660
2018-05-18	3,295	3,315	3,240	3,290	26,800	1,645
2018-05-17	3,305	3,325	3,290	3,300	25,000	1,650
2018-05-16	3,265	3,330	3,240	3,305	30,100	1,652.50
2018-05-15	3,215	3,305	3,210	3,290	51,900	1,645
2018-05-14	3,150	3,210	3,130	3,180	40,200	1,590
2018-05-11	3,105	3,245	3,105	3,135	107,300	1,567.50
2018-05-10	3,100	3,100	3,030	3,045	16,200	1,522.50
2018-05-09	3,110	3,120	3,065	3,065	14,200	1,532.50
2018-05-08	3,065	3,125	3,060	3,105	34,700	1,552.50
2018-05-07	3,030	3,060	3,010	3,050	22,500	1,525
2018-05-02	3,015	3,045	3,005	3,020	24,800	1,510
2018-05-01	3,015	3,020	2,969	3,015	21,400	1,507.50
2018-04-27	3,055	3,070	3,005	3,015	35,600	1,507.50
2018-04-26	3,135	3,205	3,035	3,040	115,100	1,520
2018-04-25	3,070	3,095	3,035	3,065	24,000	1,532.50
2018-04-24	3,060	3,110	3,055	3,065	19,800	1,532.50
2018-04-23	3,040	3,100	3,030	3,060	27,400	1,530
2018-04-20	3,000	3,080	3,000	3,025	31,100	1,512.50
2018-04-19	3,010	3,030	2,987	3,015	21,500	1,507.50
2018-04-18	2,978	3,020	2,935	3,005	36,300	1,502.50
2018-04-17	3,000	3,050	2,942	2,978	39,100	1,489
2018-04-16	3,095	3,115	3,005	3,010	32,500	1,505
2018-04-13	3,060	3,110	3,050	3,085	23,900	1,542.50
2018-04-12	3,035	3,105	3,035	3,055	18,300	1,527.50
2018-04-11	3,145	3,155	3,030	3,055	41,400	1,527.50
2018-04-10	3,155	3,185	3,120	3,130	32,700	1,565
2018-04-09	3,105	3,190	3,105	3,170	40,700	1,585
2018-04-06	3,170	3,190	3,055	3,150	105,600	1,575
2018-04-05	3,405	3,465	3,145	3,170	453,800	1,585
2018-04-04	3,000	3,020	2,959	3,005	20,800	1,502.50
2018-04-03	2,975	2,989	2,922	2,965	21,100	1,482.50
2018-03-30	3,035	3,050	2,997	3,020	24,300	1,510
2018-03-29	3,045	3,045	2,960	3,010	17,500	1,505
2018-03-28	2,940	3,005	2,905	2,991	21,700	1,495.50
2018-03-27	2,999	3,040	2,964	2,990	31,400	1,495
2018-03-26	2,888	2,913	2,801	2,913	41,100	1,456.50
2018-03-23	2,950	2,989	2,916	2,931	72,800	1,465.50
2018-03-22	3,110	3,130	3,030	3,065	49,300	1,532.50
2018-03-20	3,075	3,145	3,075	3,120	27,600	1,560
2018-03-19	3,230	3,235	3,090	3,135	39,000	1,567.50
2018-03-16	3,350	3,360	3,245	3,255	28,700	1,627.50
2018-03-15	3,320	3,390	3,300	3,350	28,200	1,675
2018-03-14	3,300	3,350	3,260	3,320	25,000	1,660
2018-03-13	3,245	3,350	3,235	3,330	41,100	1,665
2018-03-12	3,265	3,345	3,240	3,280	39,200	1,640
2018-03-09	3,325	3,325	3,195	3,240	50,100	1,620
2018-03-08	3,225	3,275	3,185	3,255	52,400	1,627.50
2018-03-07	3,185	3,250	3,150	3,180	37,000	1,590
2018-03-06	3,145	3,250	3,135	3,185	32,900	1,592.50
2018-03-05	3,210	3,230	3,065	3,080	38,800	1,540
2018-03-02	3,205	3,290	3,205	3,240	36,700	1,620
2018-03-01	3,300	3,315	3,240	3,300	31,800	1,650
2018-02-28	3,280	3,385	3,270	3,340	53,700	1,670
2018-02-27	3,310	3,320	3,230	3,265	35,000	1,632.50
2018-02-26	3,340	3,340	3,250	3,275	39,300	1,637.50
2018-02-23	3,235	3,305	3,195	3,270	98,500	1,635
2018-02-22	3,175	3,200	3,130	3,160	36,300	1,580
2018-02-21	3,175	3,230	3,120	3,190	52,000	1,595
2018-02-20	3,160	3,230	3,120	3,200	37,000	1,600
2018-02-19	3,165	3,200	3,135	3,185	37,300	1,592.50
2018-02-16	3,075	3,165	3,040	3,095	51,400	1,547.50
2018-02-15	2,966	3,075	2,959	3,025	69,900	1,512.50
2018-02-14	3,115	3,155	2,940	2,960	96,700	1,480
2018-02-13	3,260	3,265	3,090	3,125	171,100	1,562.50
2018-02-09	2,941	3,080	2,920	3,075	99,900	1,537.50
2018-02-08	3,075	3,130	2,995	3,070	109,800	1,535
2018-02-07	3,445	3,445	3,025	3,035	231,300	1,517.50
2018-02-06	3,500	3,535	3,250	3,375	162,600	1,687.50
2018-02-05	3,700	3,795	3,680	3,735	73,500	1,867.50
2018-02-02	3,860	3,890	3,810	3,825	40,200	1,912.50
2018-02-01	3,765	3,865	3,765	3,860	44,800	1,930
2018-01-31	3,790	3,870	3,760	3,760	53,000	1,880
2018-01-30	3,960	4,005	3,765	3,855	102,300	1,927.50
2018-01-29	4,000	4,090	3,900	3,985	144,900	1,992.50
2018-01-26	3,900	3,945	3,840	3,940	63,000	1,970
2018-01-25	3,885	3,910	3,815	3,815	44,700	1,907.50
2018-01-24	3,950	4,035	3,770	3,905	160,300	1,952.50
2018-01-23	3,800	3,965	3,785	3,940	161,400	1,970
2018-01-22	3,760	3,820	3,710	3,765	72,300	1,882.50
2018-01-19	3,665	3,800	3,645	3,730	103,400	1,865
2018-01-18	3,765	3,820	3,690	3,695	66,500	1,847.50
2018-01-17	3,790	3,790	3,730	3,755	35,900	1,877.50
2018-01-16	3,840	3,855	3,785	3,820	46,300	1,910
2018-01-15	3,765	3,865	3,670	3,860	77,900	1,930
2018-01-12	3,795	3,800	3,655	3,735	91,500	1,867.50
2018-01-11	3,795	3,835	3,705	3,780	88,400	1,890
2018-01-10	3,630	3,845	3,625	3,835	169,600	1,917.50
2018-01-09	3,710	3,740	3,605	3,715	161,600	1,857.50
2018-01-05	3,420	3,575	3,340	3,550	167,100	1,775
2018-01-04	3,325	3,490	3,305	3,400	211,700	1,700

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