6025 日本PCサービス(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 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-12-29 | 500 | 501 | 500 | 500 | 600 | 500 |
| 2015-12-28 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-12-25 | 506 | 510 | 487 | 487 | 1,900 | 487 |
| 2015-12-24 | 513 | 513 | 506 | 506 | 200 | 506 |
| 2015-12-22 | 496 | 513 | 496 | 513 | 600 | 513 |
| 2015-12-21 | 506 | 514 | 490 | 504 | 1,400 | 504 |
| 2015-12-18 | 514 | 530 | 505 | 525 | 2,600 | 525 |
| 2015-12-17 | 512 | 520 | 508 | 520 | 1,500 | 520 |
| 2015-12-16 | 525 | 525 | 515 | 523 | 700 | 523 |
| 2015-12-15 | 526 | 526 | 526 | 526 | 1,400 | 526 |
| 2015-12-14 | 501 | 528 | 501 | 528 | 1,100 | 528 |
| 2015-12-11 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2015-12-10 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2015-12-08 | 535 | 546 | 530 | 530 | 1,500 | 530 |
| 2015-12-07 | 540 | 544 | 524 | 544 | 4,400 | 544 |
| 2015-12-04 | 532 | 536 | 532 | 536 | 2,500 | 536 |
| 2015-12-03 | 527 | 540 | 525 | 527 | 5,000 | 527 |
| 2015-12-02 | 519 | 530 | 518 | 530 | 800 | 530 |
| 2015-12-01 | 532 | 533 | 518 | 529 | 4,400 | 529 |
| 2015-11-30 | 519 | 525 | 508 | 525 | 2,200 | 525 |
| 2015-11-27 | 530 | 530 | 513 | 525 | 2,200 | 525 |
| 2015-11-26 | 512 | 542 | 512 | 533 | 4,100 | 533 |
| 2015-11-25 | 515 | 585 | 511 | 530 | 38,400 | 530 |
| 2015-11-24 | 510 | 515 | 505 | 506 | 5,000 | 506 |
| 2015-11-20 | 510 | 510 | 509 | 510 | 1,600 | 510 |
| 2015-11-19 | 499 | 506 | 498 | 506 | 1,600 | 506 |
| 2015-11-18 | 493 | 495 | 490 | 491 | 1,300 | 491 |
| 2015-11-17 | 487 | 498 | 482 | 490 | 2,100 | 490 |
| 2015-11-16 | 465 | 485 | 465 | 485 | 2,900 | 485 |
| 2015-11-12 | 466 | 469 | 465 | 469 | 500 | 469 |
| 2015-11-11 | 465 | 467 | 465 | 467 | 1,600 | 467 |
| 2015-11-10 | 464 | 467 | 461 | 467 | 1,000 | 467 |
| 2015-11-09 | 467 | 470 | 460 | 461 | 3,800 | 461 |
| 2015-11-06 | 487 | 487 | 467 | 474 | 2,800 | 474 |
| 2015-11-05 | 490 | 490 | 475 | 487 | 1,000 | 487 |
| 2015-11-04 | 495 | 496 | 490 | 492 | 2,400 | 492 |
| 2015-11-02 | 490 | 496 | 490 | 495 | 3,600 | 495 |
| 2015-10-30 | 501 | 503 | 495 | 503 | 1,700 | 503 |
| 2015-10-29 | 514 | 514 | 502 | 502 | 500 | 502 |
| 2015-10-28 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-10-27 | 518 | 518 | 510 | 510 | 1,500 | 510 |
| 2015-10-26 | 503 | 510 | 496 | 510 | 5,400 | 510 |
| 2015-10-23 | 507 | 513 | 500 | 513 | 2,400 | 513 |
| 2015-10-22 | 519 | 519 | 505 | 517 | 1,400 | 517 |
| 2015-10-21 | 502 | 532 | 502 | 519 | 2,100 | 519 |
| 2015-10-20 | 515 | 515 | 506 | 506 | 500 | 506 |
| 2015-10-19 | 510 | 515 | 510 | 515 | 500 | 515 |
| 2015-10-16 | 515 | 518 | 510 | 510 | 1,700 | 510 |
| 2015-10-15 | 509 | 524 | 509 | 524 | 1,500 | 524 |
| 2015-10-14 | 515 | 515 | 514 | 514 | 300 | 514 |
| 2015-10-13 | 514 | 515 | 513 | 515 | 1,300 | 515 |
| 2015-10-09 | 500 | 515 | 500 | 513 | 3,400 | 513 |
| 2015-10-08 | 517 | 518 | 504 | 504 | 2,700 | 504 |
| 2015-10-07 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2015-10-06 | 516 | 525 | 516 | 520 | 1,400 | 520 |
| 2015-10-05 | 520 | 525 | 515 | 515 | 2,500 | 515 |
| 2015-10-02 | 520 | 530 | 520 | 520 | 1,200 | 520 |
| 2015-10-01 | 525 | 525 | 520 | 520 | 500 | 520 |
| 2015-09-30 | 530 | 530 | 515 | 520 | 1,500 | 520 |
| 2015-09-29 | 520 | 530 | 520 | 520 | 500 | 520 |
| 2015-09-28 | 549 | 549 | 530 | 530 | 1,500 | 530 |
| 2015-09-25 | 530 | 549 | 530 | 549 | 800 | 549 |
| 2015-09-24 | 550 | 550 | 533 | 533 | 2,600 | 533 |
| 2015-09-18 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2015-09-17 | 575 | 580 | 575 | 580 | 400 | 580 |
| 2015-09-16 | 581 | 581 | 575 | 575 | 600 | 575 |
| 2015-09-15 | 595 | 595 | 575 | 581 | 1,400 | 581 |
| 2015-09-14 | 601 | 601 | 595 | 595 | 400 | 595 |
| 2015-09-11 | 600 | 617 | 590 | 601 | 2,500 | 601 |
| 2015-09-10 | 618 | 620 | 600 | 620 | 2,800 | 620 |
| 2015-09-09 | 610 | 648 | 608 | 618 | 1,400 | 618 |
| 2015-09-08 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2015-09-04 | 625 | 625 | 611 | 613 | 2,700 | 613 |
| 2015-09-03 | 649 | 650 | 649 | 650 | 1,500 | 650 |
| 2015-09-02 | 621 | 653 | 621 | 653 | 1,000 | 653 |
| 2015-09-01 | 620 | 661 | 612 | 661 | 1,100 | 661 |
| 2015-08-31 | 620 | 664 | 620 | 664 | 800 | 664 |
| 2015-08-28 | 600 | 630 | 600 | 620 | 2,500 | 620 |
| 2015-08-27 | 593 | 593 | 570 | 590 | 3,800 | 590 |
| 2015-08-26 | 525 | 590 | 506 | 590 | 6,900 | 590 |
| 2015-08-25 | 526 | 619 | 513 | 530 | 7,100 | 530 |
| 2015-08-24 | 584 | 616 | 575 | 575 | 10,900 | 575 |
| 2015-08-21 | 638 | 645 | 633 | 633 | 2,700 | 633 |
| 2015-08-20 | 694 | 695 | 674 | 674 | 2,200 | 674 |
| 2015-08-19 | 678 | 678 | 665 | 665 | 3,000 | 665 |
| 2015-08-18 | 674 | 677 | 674 | 677 | 300 | 677 |
| 2015-08-17 | 692 | 692 | 692 | 692 | 800 | 692 |
| 2015-08-14 | 683 | 683 | 682 | 682 | 300 | 682 |
| 2015-08-13 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2015-08-12 | 699 | 699 | 683 | 683 | 600 | 683 |
| 2015-08-11 | 697 | 699 | 670 | 686 | 2,700 | 686 |
| 2015-08-10 | 670 | 697 | 670 | 697 | 700 | 697 |
| 2015-08-07 | 692 | 717 | 670 | 670 | 3,900 | 670 |
| 2015-08-06 | 700 | 705 | 692 | 692 | 2,300 | 692 |
| 2015-08-05 | 690 | 733 | 682 | 733 | 5,600 | 733 |
| 2015-08-04 | 655 | 750 | 655 | 750 | 7,400 | 750 |
| 2015-08-03 | 653 | 659 | 650 | 650 | 1,800 | 650 |
| 2015-07-31 | 630 | 655 | 630 | 635 | 1,900 | 635 |
| 2015-07-30 | 645 | 650 | 616 | 622 | 16,900 | 622 |
| 2015-07-29 | 655 | 655 | 645 | 645 | 600 | 645 |
| 2015-07-28 | 645 | 655 | 640 | 648 | 3,400 | 648 |
| 2015-07-27 | 665 | 665 | 634 | 644 | 4,400 | 644 |
| 2015-07-24 | 652 | 665 | 652 | 665 | 200 | 665 |
| 2015-07-23 | 660 | 665 | 655 | 665 | 700 | 665 |
| 2015-07-22 | 661 | 661 | 661 | 661 | 200 | 661 |
| 2015-07-21 | 650 | 668 | 650 | 668 | 1,200 | 668 |
| 2015-07-17 | 660 | 660 | 648 | 650 | 3,200 | 650 |
| 2015-07-16 | 660 | 664 | 646 | 664 | 3,000 | 664 |
| 2015-07-15 | 660 | 667 | 660 | 664 | 700 | 664 |
| 2015-07-14 | 660 | 675 | 641 | 666 | 5,700 | 666 |
| 2015-07-13 | 663 | 673 | 639 | 657 | 25,000 | 657 |
| 2015-07-10 | 699 | 711 | 686 | 689 | 1,400 | 689 |
| 2015-07-09 | 690 | 690 | 640 | 671 | 21,100 | 671 |
| 2015-07-08 | 714 | 714 | 691 | 693 | 12,400 | 693 |
| 2015-07-07 | 694 | 719 | 694 | 715 | 1,900 | 715 |
| 2015-07-06 | 692 | 715 | 692 | 692 | 4,000 | 692 |
| 2015-07-03 | 694 | 709 | 691 | 709 | 1,700 | 709 |
| 2015-07-02 | 710 | 710 | 691 | 698 | 3,400 | 698 |
| 2015-07-01 | 693 | 699 | 691 | 699 | 800 | 699 |
| 2015-06-30 | 692 | 700 | 691 | 691 | 6,300 | 691 |
| 2015-06-29 | 701 | 710 | 691 | 693 | 6,000 | 693 |
| 2015-06-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2015-06-25 | 701 | 707 | 696 | 699 | 6,200 | 699 |
| 2015-06-24 | 715 | 715 | 708 | 708 | 1,000 | 708 |
| 2015-06-23 | 706 | 720 | 705 | 720 | 4,200 | 720 |
| 2015-06-22 | 712 | 712 | 705 | 705 | 2,300 | 705 |
| 2015-06-19 | 701 | 701 | 700 | 701 | 1,800 | 701 |
| 2015-06-18 | 685 | 699 | 683 | 699 | 2,900 | 699 |
| 2015-06-17 | 714 | 715 | 684 | 685 | 5,100 | 685 |
| 2015-06-16 | 715 | 718 | 688 | 714 | 4,300 | 714 |
| 2015-06-15 | 711 | 723 | 711 | 715 | 2,200 | 715 |
| 2015-06-12 | 716 | 720 | 711 | 711 | 3,200 | 711 |
| 2015-06-11 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2015-06-10 | 695 | 707 | 695 | 705 | 2,800 | 705 |
| 2015-06-09 | 703 | 713 | 695 | 695 | 1,300 | 695 |
| 2015-06-08 | 702 | 720 | 702 | 703 | 5,100 | 703 |
| 2015-06-05 | 721 | 721 | 701 | 701 | 600 | 701 |
| 2015-06-04 | 699 | 710 | 699 | 706 | 1,000 | 706 |
| 2015-06-03 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2015-06-02 | 680 | 714 | 680 | 700 | 5,500 | 700 |
| 2015-06-01 | 689 | 699 | 680 | 680 | 3,600 | 680 |
| 2015-05-29 | 681 | 686 | 679 | 686 | 800 | 686 |
| 2015-05-28 | 680 | 687 | 680 | 680 | 2,300 | 680 |
| 2015-05-27 | 690 | 693 | 678 | 685 | 6,500 | 685 |
| 2015-05-26 | 670 | 690 | 670 | 690 | 2,800 | 690 |
| 2015-05-25 | 673 | 679 | 662 | 673 | 10,500 | 673 |
| 2015-05-22 | 671 | 692 | 670 | 680 | 3,800 | 680 |
| 2015-05-21 | 670 | 690 | 666 | 666 | 1,600 | 666 |
| 2015-05-20 | 665 | 670 | 665 | 670 | 800 | 670 |
| 2015-05-19 | 667 | 677 | 665 | 665 | 1,700 | 665 |
| 2015-05-18 | 680 | 681 | 668 | 673 | 2,300 | 673 |
| 2015-05-15 | 677 | 680 | 666 | 678 | 4,400 | 678 |
| 2015-05-14 | 677 | 680 | 671 | 677 | 1,000 | 677 |
| 2015-05-13 | 695 | 695 | 679 | 680 | 8,200 | 680 |
| 2015-05-12 | 710 | 713 | 705 | 705 | 1,100 | 705 |
| 2015-05-11 | 701 | 705 | 701 | 705 | 800 | 705 |
| 2015-05-08 | 689 | 700 | 689 | 690 | 3,900 | 690 |
| 2015-05-07 | 692 | 693 | 689 | 689 | 1,200 | 689 |
| 2015-05-01 | 687 | 719 | 687 | 691 | 700 | 691 |
| 2015-04-30 | 701 | 705 | 690 | 690 | 1,200 | 690 |
| 2015-04-28 | 720 | 722 | 697 | 701 | 1,600 | 701 |
| 2015-04-27 | 735 | 740 | 680 | 705 | 8,300 | 705 |
| 2015-04-24 | 700 | 767 | 700 | 735 | 46,000 | 735 |
| 2015-04-23 | 660 | 667 | 660 | 667 | 2,400 | 667 |
| 2015-04-22 | 658 | 679 | 658 | 678 | 4,300 | 678 |
| 2015-04-21 | 690 | 692 | 653 | 679 | 3,400 | 679 |
| 2015-04-20 | 711 | 711 | 680 | 680 | 3,500 | 680 |
| 2015-04-17 | 718 | 720 | 706 | 706 | 600 | 706 |
| 2015-04-16 | 716 | 719 | 706 | 706 | 700 | 706 |
| 2015-04-15 | 699 | 712 | 699 | 712 | 900 | 712 |
| 2015-04-14 | 700 | 720 | 700 | 705 | 6,800 | 705 |
| 2015-04-13 | 730 | 735 | 690 | 696 | 8,800 | 696 |
| 2015-04-10 | 719 | 719 | 701 | 704 | 1,600 | 704 |
| 2015-04-09 | 740 | 742 | 720 | 720 | 1,900 | 720 |
| 2015-04-08 | 730 | 740 | 720 | 740 | 1,000 | 740 |
| 2015-04-07 | 739 | 740 | 738 | 740 | 2,000 | 740 |
| 2015-04-06 | 727 | 740 | 727 | 727 | 700 | 727 |
| 2015-04-03 | 726 | 749 | 726 | 746 | 1,700 | 746 |
| 2015-04-02 | 731 | 731 | 731 | 731 | 300 | 731 |
| 2015-04-01 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2015-03-31 | 749 | 749 | 722 | 748 | 4,600 | 748 |
| 2015-03-30 | 753 | 753 | 725 | 734 | 1,300 | 734 |
| 2015-03-27 | 747 | 753 | 747 | 753 | 1,200 | 753 |
| 2015-03-26 | 740 | 748 | 725 | 747 | 4,100 | 747 |
| 2015-03-25 | 746 | 763 | 739 | 748 | 7,700 | 748 |
| 2015-03-24 | 737 | 746 | 735 | 746 | 5,200 | 746 |
| 2015-03-23 | 750 | 752 | 720 | 735 | 6,600 | 735 |
| 2015-03-20 | 719 | 750 | 719 | 750 | 2,300 | 750 |
| 2015-03-19 | 743 | 748 | 731 | 746 | 3,500 | 746 |
| 2015-03-18 | 720 | 745 | 715 | 740 | 10,900 | 740 |
| 2015-03-17 | 710 | 718 | 701 | 707 | 1,800 | 707 |
| 2015-03-16 | 724 | 728 | 706 | 706 | 8,100 | 706 |
| 2015-03-13 | 699 | 710 | 699 | 709 | 4,200 | 709 |
| 2015-03-12 | 700 | 702 | 689 | 696 | 3,500 | 696 |
| 2015-03-11 | 684 | 699 | 684 | 693 | 2,800 | 693 |
| 2015-03-10 | 688 | 697 | 679 | 679 | 1,200 | 679 |
| 2015-03-09 | 694 | 694 | 682 | 690 | 6,900 | 690 |
| 2015-03-06 | 691 | 697 | 690 | 696 | 3,000 | 696 |
| 2015-03-05 | 680 | 694 | 680 | 681 | 1,600 | 681 |
| 2015-03-04 | 689 | 689 | 678 | 680 | 600 | 680 |
| 2015-03-03 | 694 | 694 | 679 | 680 | 1,200 | 680 |
| 2015-03-02 | 680 | 680 | 672 | 672 | 1,300 | 672 |
| 2015-02-27 | 687 | 694 | 677 | 677 | 600 | 677 |
| 2015-02-26 | 700 | 700 | 677 | 687 | 8,500 | 687 |
| 2015-02-25 | 675 | 696 | 675 | 684 | 11,100 | 684 |
| 2015-02-24 | 672 | 678 | 659 | 676 | 11,600 | 676 |
| 2015-02-23 | 641 | 665 | 641 | 665 | 4,000 | 665 |
| 2015-02-20 | 670 | 674 | 630 | 638 | 3,800 | 638 |
| 2015-02-19 | 660 | 660 | 646 | 660 | 3,600 | 660 |
| 2015-02-18 | 633 | 653 | 630 | 653 | 5,300 | 653 |
| 2015-02-17 | 625 | 632 | 625 | 626 | 2,000 | 626 |
| 2015-02-16 | 612 | 630 | 612 | 625 | 3,800 | 625 |
| 2015-02-13 | 621 | 638 | 619 | 638 | 4,500 | 638 |
| 2015-02-12 | 649 | 649 | 631 | 637 | 1,500 | 637 |
| 2015-02-10 | 651 | 653 | 640 | 640 | 2,300 | 640 |
| 2015-02-09 | 654 | 658 | 646 | 651 | 2,300 | 651 |
| 2015-02-06 | 613 | 660 | 613 | 644 | 8,700 | 644 |
| 2015-02-05 | 620 | 629 | 611 | 615 | 3,400 | 615 |
| 2015-02-04 | 605 | 615 | 605 | 615 | 2,100 | 615 |
| 2015-02-03 | 634 | 634 | 613 | 613 | 3,000 | 613 |
| 2015-02-02 | 631 | 631 | 585 | 625 | 9,300 | 625 |
| 2015-01-30 | 657 | 666 | 646 | 651 | 7,900 | 651 |
| 2015-01-29 | 700 | 700 | 662 | 677 | 10,800 | 677 |
| 2015-01-28 | 700 | 705 | 696 | 703 | 3,500 | 703 |
| 2015-01-27 | 710 | 720 | 701 | 714 | 9,800 | 714 |
| 2015-01-26 | 723 | 731 | 705 | 725 | 13,000 | 725 |
| 2015-01-23 | 706 | 738 | 680 | 738 | 24,000 | 738 |
| 2015-01-22 | 836 | 838 | 702 | 731 | 149,800 | 731 |
| 2015-01-21 | 700 | 731 | 681 | 731 | 73,500 | 731 |
| 2015-01-20 | 606 | 695 | 603 | 631 | 49,700 | 631 |
| 2015-01-19 | 605 | 612 | 600 | 612 | 7,400 | 612 |
| 2015-01-16 | 604 | 613 | 602 | 602 | 1,700 | 602 |
| 2015-01-15 | 595 | 600 | 590 | 600 | 3,400 | 600 |
| 2015-01-14 | 592 | 595 | 592 | 595 | 2,000 | 595 |
| 2015-01-13 | 631 | 631 | 573 | 591 | 9,700 | 591 |
| 2015-01-09 | 631 | 635 | 631 | 635 | 4,100 | 635 |
| 2015-01-08 | 637 | 642 | 631 | 640 | 2,300 | 640 |
| 2015-01-07 | 645 | 653 | 631 | 648 | 6,700 | 648 |
| 2015-01-06 | 648 | 660 | 630 | 652 | 8,900 | 652 |
| 2015-01-05 | 645 | 660 | 638 | 648 | 10,300 | 648 |
分割・併合履歴 ： なし
