3918 PCIホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,163	2,222	2,147	2,217	26,400	1,108.50
2019-12-27	2,165	2,179	2,161	2,162	12,200	1,081
2019-12-26	2,132	2,193	2,130	2,150	28,800	1,075
2019-12-25	2,104	2,130	2,104	2,130	18,200	1,065
2019-12-24	2,104	2,107	2,091	2,104	8,300	1,052
2019-12-23	2,133	2,134	2,108	2,108	11,900	1,054
2019-12-20	2,145	2,147	2,115	2,147	11,900	1,073.50
2019-12-19	2,181	2,202	2,104	2,140	15,800	1,070
2019-12-18	2,201	2,213	2,184	2,195	6,700	1,097.50
2019-12-17	2,210	2,210	2,188	2,202	6,400	1,101
2019-12-16	2,199	2,222	2,185	2,194	13,000	1,097
2019-12-13	2,213	2,225	2,176	2,189	14,000	1,094.50
2019-12-12	2,188	2,204	2,180	2,181	4,200	1,090.50
2019-12-11	2,194	2,202	2,187	2,187	2,900	1,093.50
2019-12-10	2,185	2,221	2,185	2,202	7,000	1,101
2019-12-09	2,211	2,217	2,179	2,217	7,600	1,108.50
2019-12-06	2,162	2,190	2,161	2,169	8,400	1,084.50
2019-12-05	2,172	2,186	2,161	2,162	18,000	1,081
2019-12-04	2,186	2,226	2,179	2,222	6,200	1,111
2019-12-03	2,204	2,221	2,182	2,186	8,500	1,093
2019-12-02	2,255	2,268	2,211	2,223	10,000	1,111.50
2019-11-29	2,292	2,292	2,252	2,253	4,400	1,126.50
2019-11-28	2,291	2,291	2,249	2,270	8,100	1,135
2019-11-27	2,256	2,292	2,226	2,279	9,900	1,139.50
2019-11-26	2,332	2,332	2,236	2,236	10,300	1,118
2019-11-25	2,294	2,324	2,286	2,297	10,000	1,148.50
2019-11-22	2,298	2,298	2,262	2,262	7,600	1,131
2019-11-21	2,253	2,292	2,236	2,292	14,400	1,146
2019-11-20	2,205	2,245	2,198	2,244	6,300	1,122
2019-11-19	2,193	2,220	2,168	2,220	9,000	1,110
2019-11-18	2,160	2,217	2,160	2,215	9,600	1,107.50
2019-11-15	2,140	2,164	2,122	2,146	13,600	1,073
2019-11-14	2,199	2,239	2,135	2,135	27,700	1,067.50
2019-11-13	2,173	2,173	2,114	2,128	7,600	1,064
2019-11-12	2,187	2,187	2,161	2,173	6,800	1,086.50
2019-11-11	2,148	2,180	2,148	2,173	6,100	1,086.50
2019-11-08	2,149	2,152	2,126	2,148	8,300	1,074
2019-11-07	2,125	2,132	2,109	2,126	8,100	1,063
2019-11-06	2,164	2,164	2,124	2,124	5,800	1,062
2019-11-05	2,190	2,190	2,143	2,166	4,200	1,083
2019-11-01	2,158	2,159	2,125	2,131	2,500	1,065.50
2019-10-31	2,147	2,169	2,142	2,158	3,900	1,079
2019-10-30	2,145	2,188	2,133	2,146	28,600	1,073
2019-10-29	2,127	2,174	2,109	2,171	23,700	1,085.50
2019-10-28	2,099	2,124	2,076	2,095	7,000	1,047.50
2019-10-25	2,137	2,140	2,066	2,085	18,400	1,042.50
2019-10-24	2,068	2,112	2,060	2,112	19,000	1,056
2019-10-23	2,005	2,070	2,005	2,063	20,600	1,031.50
2019-10-21	2,000	2,020	1,988	2,005	18,500	1,002.50
2019-10-18	1,990	2,001	1,990	2,001	3,200	1,000.50
2019-10-17	1,986	1,996	1,985	1,991	14,200	995.50
2019-10-16	2,035	2,040	1,999	2,003	9,300	1,001.50
2019-10-15	1,994	2,005	1,989	2,003	10,700	1,001.50
2019-10-11	2,000	2,000	1,971	1,992	9,000	996
2019-10-10	2,003	2,009	1,982	2,000	7,700	1,000
2019-10-09	1,990	1,999	1,970	1,996	10,900	998
2019-10-08	1,990	2,007	1,981	1,991	9,100	995.50
2019-10-07	2,000	2,003	1,982	1,986	7,300	993
2019-10-04	1,991	2,004	1,991	1,999	7,400	999.50
2019-10-03	1,998	2,006	1,977	1,990	13,900	995
2019-10-02	2,064	2,067	2,041	2,048	6,200	1,024
2019-10-01	2,055	2,078	2,052	2,064	6,900	1,032
2019-09-30	2,120	2,120	2,048	2,052	12,300	1,026
2019-09-27	2,121	2,129	2,071	2,120	7,400	1,060
2019-09-26	2,172	2,194	2,148	2,171	17,500	1,085.50
2019-09-25	2,130	2,134	2,111	2,133	5,000	1,066.50
2019-09-24	2,098	2,151	2,098	2,127	7,800	1,063.50
2019-09-20	2,117	2,125	2,089	2,101	9,800	1,050.50
2019-09-19	2,053	2,110	2,053	2,100	15,900	1,050
2019-09-18	2,094	2,096	2,040	2,052	15,800	1,026
2019-09-17	2,075	2,116	2,067	2,086	23,700	1,043
2019-09-13	2,064	2,075	2,036	2,075	16,800	1,037.50
2019-09-12	2,067	2,081	2,057	2,066	10,700	1,033
2019-09-11	2,057	2,058	2,032	2,055	19,200	1,027.50
2019-09-10	2,045	2,079	2,035	2,056	9,900	1,028
2019-09-09	2,040	2,064	2,040	2,045	7,500	1,022.50
2019-09-06	2,031	2,058	2,031	2,032	9,100	1,016
2019-09-05	1,985	2,025	1,985	2,019	17,200	1,009.50
2019-09-04	1,997	1,997	1,971	1,981	6,100	990.50
2019-09-03	1,984	2,011	1,984	1,997	4,500	998.50
2019-09-02	2,011	2,011	1,984	1,984	3,800	992
2019-08-30	1,980	2,011	1,961	2,011	8,100	1,005.50
2019-08-29	1,980	1,985	1,945	1,957	9,800	978.50
2019-08-28	1,995	1,999	1,975	1,976	11,300	988
2019-08-27	2,013	2,022	1,995	1,999	6,400	999.50
2019-08-26	2,009	2,009	1,989	1,995	14,100	997.50
2019-08-23	2,004	2,033	1,988	2,033	5,800	1,016.50
2019-08-22	2,045	2,045	1,995	1,998	8,900	999
2019-08-21	2,041	2,041	2,008	2,022	7,500	1,011
2019-08-20	2,013	2,049	2,013	2,043	5,600	1,021.50
2019-08-19	2,012	2,030	2,000	2,013	11,000	1,006.50
2019-08-16	2,021	2,037	1,971	2,011	6,500	1,005.50
2019-08-15	1,965	2,021	1,960	2,008	12,500	1,004
2019-08-14	2,032	2,061	2,000	2,010	8,200	1,005
2019-08-13	1,952	2,020	1,952	1,998	39,300	999
2019-08-09	2,000	2,070	2,000	2,042	19,200	1,021
2019-08-08	2,055	2,076	1,975	2,002	42,600	1,001
2019-08-07	2,020	2,068	2,020	2,040	13,700	1,020
2019-08-06	1,933	2,023	1,920	2,012	31,800	1,006
2019-08-05	2,099	2,099	2,005	2,038	17,000	1,019
2019-08-02	2,200	2,200	2,120	2,122	16,000	1,061
2019-08-01	2,240	2,241	2,223	2,227	5,600	1,113.50
2019-07-31	2,244	2,244	2,214	2,233	8,000	1,116.50
2019-07-30	2,218	2,270	2,218	2,270	13,800	1,135
2019-07-29	2,221	2,223	2,207	2,218	3,700	1,109
2019-07-26	2,245	2,245	2,210	2,221	9,500	1,110.50
2019-07-25	2,236	2,258	2,228	2,247	10,700	1,123.50
2019-07-24	2,240	2,254	2,218	2,232	8,400	1,116
2019-07-23	2,218	2,241	2,218	2,231	8,300	1,115.50
2019-07-22	2,195	2,224	2,175	2,223	6,300	1,111.50
2019-07-19	2,156	2,213	2,156	2,195	6,100	1,097.50
2019-07-18	2,200	2,202	2,155	2,155	15,100	1,077.50
2019-07-17	2,229	2,236	2,209	2,234	8,200	1,117
2019-07-16	2,241	2,245	2,205	2,230	12,300	1,115
2019-07-12	2,262	2,305	2,229	2,252	25,200	1,126
2019-07-11	2,220	2,277	2,215	2,263	11,600	1,131.50
2019-07-10	2,201	2,251	2,200	2,235	15,900	1,117.50
2019-07-09	2,226	2,248	2,214	2,215	9,900	1,107.50
2019-07-08	2,330	2,339	2,243	2,266	37,700	1,133
2019-07-05	2,249	2,297	2,215	2,296	20,800	1,148
2019-07-04	2,140	2,210	2,140	2,209	24,300	1,104.50
2019-07-03	2,108	2,148	2,100	2,140	16,600	1,070
2019-07-02	2,089	2,110	2,066	2,108	11,200	1,054
2019-07-01	2,081	2,102	2,065	2,082	11,800	1,041
2019-06-28	2,014	2,043	2,008	2,031	7,500	1,015.50
2019-06-27	2,016	2,037	2,009	2,014	12,200	1,007
2019-06-26	2,019	2,035	1,997	2,016	9,800	1,008
2019-06-25	2,003	2,047	1,995	2,012	13,700	1,006
2019-06-24	2,020	2,020	1,962	2,003	11,100	1,001.50
2019-06-21	2,045	2,077	2,003	2,013	9,800	1,006.50
2019-06-20	2,006	2,050	1,985	2,050	10,500	1,025
2019-06-19	1,981	2,025	1,981	2,004	10,200	1,002
2019-06-18	2,024	2,038	1,950	1,955	20,900	977.50
2019-06-17	2,050	2,050	2,001	2,021	15,000	1,010.50
2019-06-14	2,038	2,073	2,020	2,057	17,400	1,028.50
2019-06-13	2,099	2,114	2,040	2,046	13,500	1,023
2019-06-12	2,104	2,141	2,104	2,119	10,800	1,059.50
2019-06-11	2,060	2,150	2,053	2,126	21,900	1,063
2019-06-10	2,070	2,116	2,059	2,080	19,700	1,040
2019-06-07	2,000	2,070	1,983	2,069	18,500	1,034.50
2019-06-06	2,010	2,040	1,998	1,999	13,000	999.50
2019-06-05	1,950	2,036	1,947	2,016	21,600	1,008
2019-06-04	1,921	1,941	1,870	1,930	17,400	965
2019-06-03	1,961	1,970	1,903	1,920	23,200	960
2019-05-31	2,000	2,022	1,981	1,990	9,000	995
2019-05-30	2,013	2,025	1,970	2,025	22,000	1,012.50
2019-05-29	2,014	2,015	1,984	2,013	11,400	1,006.50
2019-05-28	2,031	2,035	2,010	2,020	11,400	1,010
2019-05-27	2,028	2,035	2,009	2,031	13,400	1,015.50
2019-05-24	2,002	2,029	1,980	2,025	14,800	1,012.50
2019-05-23	2,034	2,035	2,004	2,010	15,000	1,005
2019-05-22	2,014	2,085	2,005	2,036	18,300	1,018
2019-05-21	2,019	2,019	1,980	1,987	20,800	993.50
2019-05-20	2,075	2,075	2,000	2,030	13,900	1,015
2019-05-17	2,063	2,073	2,034	2,060	10,400	1,030
2019-05-16	2,067	2,067	1,984	2,030	19,500	1,015
2019-05-15	2,015	2,071	1,980	2,067	26,600	1,033.50
2019-05-14	1,999	2,014	1,922	2,010	29,000	1,005
2019-05-13	2,133	2,133	2,033	2,042	40,700	1,021
2019-05-10	2,258	2,310	2,215	2,233	23,800	1,116.50
2019-05-09	2,319	2,319	2,238	2,258	11,400	1,129
2019-05-08	2,352	2,352	2,283	2,296	16,000	1,148
2019-05-07	2,380	2,396	2,349	2,365	17,100	1,182.50
2019-04-26	2,373	2,388	2,332	2,381	13,900	1,190.50
2019-04-25	2,371	2,373	2,339	2,353	28,400	1,176.50
2019-04-24	2,387	2,410	2,373	2,386	14,000	1,193
2019-04-23	2,352	2,406	2,352	2,388	14,600	1,194
2019-04-22	2,340	2,411	2,325	2,366	13,300	1,183
2019-04-19	2,368	2,417	2,335	2,346	12,800	1,173
2019-04-18	2,430	2,436	2,362	2,365	12,500	1,182.50
2019-04-17	2,446	2,459	2,429	2,447	6,300	1,223.50
2019-04-16	2,462	2,490	2,439	2,446	10,900	1,223
2019-04-15	2,432	2,459	2,430	2,449	11,500	1,224.50
2019-04-12	2,437	2,443	2,411	2,427	7,000	1,213.50
2019-04-11	2,415	2,445	2,395	2,437	8,900	1,218.50
2019-04-10	2,396	2,431	2,394	2,414	5,600	1,207
2019-04-09	2,400	2,420	2,371	2,417	8,400	1,208.50
2019-04-08	2,405	2,444	2,405	2,420	6,800	1,210
2019-04-05	2,390	2,404	2,365	2,404	7,400	1,202
2019-04-04	2,447	2,447	2,379	2,391	8,300	1,195.50
2019-04-03	2,401	2,447	2,361	2,419	8,300	1,209.50
2019-04-02	2,470	2,495	2,390	2,415	11,700	1,207.50
2019-04-01	2,444	2,515	2,440	2,456	17,000	1,228
2019-03-29	2,447	2,448	2,395	2,423	4,900	1,211.50
2019-03-28	2,421	2,440	2,370	2,440	8,900	1,220
2019-03-27	2,472	2,500	2,418	2,437	17,000	1,218.50
2019-03-26	2,466	2,490	2,427	2,479	15,800	1,239.50
2019-03-25	2,340	2,459	2,330	2,448	18,700	1,224
2019-03-22	2,459	2,491	2,439	2,490	23,600	1,245
2019-03-20	2,403	2,447	2,382	2,391	8,100	1,195.50
2019-03-19	2,472	2,472	2,381	2,403	19,500	1,201.50
2019-03-18	2,358	2,469	2,358	2,468	26,000	1,234
2019-03-15	2,292	2,420	2,292	2,343	50,200	1,171.50
2019-03-14	2,258	2,277	2,225	2,264	11,000	1,132
2019-03-13	2,267	2,299	2,220	2,250	8,600	1,125
2019-03-12	2,230	2,318	2,230	2,264	11,300	1,132
2019-03-11	2,221	2,235	2,192	2,231	13,800	1,115.50
2019-03-08	2,255	2,261	2,208	2,221	21,400	1,110.50
2019-03-07	2,344	2,344	2,292	2,305	12,300	1,152.50
2019-03-06	2,352	2,355	2,330	2,350	10,600	1,175
2019-03-05	2,388	2,392	2,329	2,366	16,600	1,183
2019-03-04	2,350	2,393	2,338	2,393	19,500	1,196.50
2019-03-01	2,265	2,339	2,265	2,337	16,900	1,168.50
2019-02-28	2,287	2,289	2,250	2,283	12,400	1,141.50
2019-02-27	2,246	2,299	2,240	2,286	13,700	1,143
2019-02-26	2,318	2,318	2,230	2,246	12,500	1,123
2019-02-25	2,257	2,303	2,245	2,292	9,600	1,146
2019-02-22	2,278	2,278	2,233	2,257	12,100	1,128.50
2019-02-21	2,287	2,323	2,274	2,297	16,400	1,148.50
2019-02-20	2,260	2,305	2,260	2,285	19,500	1,142.50
2019-02-19	2,245	2,263	2,230	2,259	18,200	1,129.50
2019-02-18	2,207	2,291	2,207	2,257	29,300	1,128.50
2019-02-15	2,230	2,230	2,201	2,227	12,200	1,113.50
2019-02-14	2,280	2,289	2,239	2,246	17,200	1,123
2019-02-13	2,289	2,309	2,266	2,280	25,600	1,140
2019-02-12	2,268	2,330	2,268	2,289	23,300	1,144.50
2019-02-08	2,315	2,356	2,280	2,288	34,200	1,144
2019-02-07	2,520	2,520	2,313	2,329	61,600	1,164.50
2019-02-06	2,575	2,621	2,540	2,549	28,600	1,274.50
2019-02-05	2,596	2,610	2,528	2,575	35,600	1,287.50
2019-02-04	2,464	2,594	2,438	2,567	57,700	1,283.50
2019-02-01	2,347	2,479	2,335	2,429	69,100	1,214.50
2019-01-31	2,263	2,379	2,263	2,347	30,900	1,173.50
2019-01-30	2,329	2,329	2,242	2,252	24,400	1,126
2019-01-29	2,324	2,356	2,281	2,342	32,500	1,171
2019-01-28	2,349	2,356	2,318	2,323	16,900	1,161.50
2019-01-25	2,331	2,376	2,320	2,332	23,300	1,166
2019-01-24	2,344	2,363	2,319	2,331	23,100	1,165.50
2019-01-23	2,313	2,370	2,275	2,309	20,300	1,154.50
2019-01-22	2,327	2,375	2,300	2,330	16,400	1,165
2019-01-21	2,398	2,433	2,316	2,322	36,400	1,161
2019-01-18	2,313	2,371	2,268	2,354	34,900	1,177
2019-01-17	2,281	2,301	2,251	2,297	27,100	1,148.50
2019-01-16	2,300	2,333	2,266	2,273	34,700	1,136.50
2019-01-15	2,146	2,277	2,126	2,230	35,400	1,115
2019-01-11	2,221	2,264	2,145	2,173	87,700	1,086.50
2019-01-10	2,017	2,040	1,968	1,981	28,200	990.50
2019-01-09	2,060	2,125	2,045	2,055	26,000	1,027.50
2019-01-08	2,013	2,088	2,005	2,059	31,800	1,029.50
2019-01-07	2,045	2,085	2,025	2,030	20,200	1,015
2019-01-04	1,874	1,962	1,857	1,957	17,800	978.50

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