6025 日本PCサービス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 595 | 599 | 590 | 590 | 8,000 | 590 |
2017-12-28 | 601 | 615 | 598 | 598 | 2,500 | 598 |
2017-12-27 | 639 | 639 | 602 | 605 | 7,200 | 605 |
2017-12-26 | 643 | 643 | 630 | 640 | 6,400 | 640 |
2017-12-25 | 621 | 692 | 621 | 690 | 12,400 | 690 |
2017-12-21 | 612 | 612 | 612 | 612 | 1,100 | 612 |
2017-12-20 | 619 | 619 | 613 | 613 | 300 | 613 |
2017-12-19 | 630 | 630 | 618 | 623 | 2,600 | 623 |
2017-12-18 | 623 | 623 | 619 | 619 | 800 | 619 |
2017-12-14 | 619 | 633 | 619 | 633 | 200 | 633 |
2017-12-13 | 639 | 639 | 639 | 639 | 100 | 639 |
2017-12-12 | 630 | 630 | 630 | 630 | 100 | 630 |
2017-12-11 | 630 | 630 | 630 | 630 | 100 | 630 |
2017-12-08 | 622 | 625 | 618 | 625 | 400 | 625 |
2017-12-07 | 669 | 669 | 622 | 622 | 1,700 | 622 |
2017-12-06 | 650 | 650 | 650 | 650 | 300 | 650 |
2017-12-05 | 669 | 669 | 669 | 669 | 700 | 669 |
2017-12-04 | 669 | 669 | 669 | 669 | 100 | 669 |
2017-12-01 | 669 | 669 | 669 | 669 | 2,300 | 669 |
2017-11-30 | 660 | 660 | 660 | 660 | 100 | 660 |
2017-11-29 | 626 | 631 | 625 | 625 | 1,000 | 625 |
2017-11-28 | 621 | 626 | 617 | 626 | 300 | 626 |
2017-11-27 | 631 | 670 | 631 | 660 | 2,700 | 660 |
2017-11-24 | 611 | 631 | 611 | 631 | 200 | 631 |
2017-11-22 | 630 | 630 | 630 | 630 | 300 | 630 |
2017-11-21 | 633 | 633 | 630 | 630 | 1,000 | 630 |
2017-11-20 | 638 | 638 | 623 | 623 | 400 | 623 |
2017-11-17 | 620 | 620 | 618 | 618 | 700 | 618 |
2017-11-16 | 598 | 614 | 598 | 614 | 500 | 614 |
2017-11-15 | 610 | 610 | 598 | 598 | 200 | 598 |
2017-11-13 | 600 | 610 | 592 | 610 | 7,500 | 610 |
2017-11-10 | 597 | 597 | 597 | 597 | 4,600 | 597 |
2017-11-09 | 586 | 610 | 586 | 597 | 6,100 | 597 |
2017-11-08 | 590 | 600 | 590 | 600 | 800 | 600 |
2017-11-07 | 590 | 600 | 585 | 600 | 2,400 | 600 |
2017-11-06 | 585 | 610 | 580 | 610 | 7,700 | 610 |
2017-11-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
2017-10-31 | 601 | 601 | 600 | 600 | 1,900 | 600 |
2017-10-30 | 618 | 618 | 598 | 601 | 2,100 | 601 |
2017-10-27 | 630 | 634 | 600 | 634 | 3,000 | 634 |
2017-10-25 | 615 | 680 | 615 | 630 | 8,600 | 630 |
2017-10-24 | 610 | 615 | 610 | 615 | 2,900 | 615 |
2017-10-23 | 600 | 610 | 590 | 610 | 1,500 | 610 |
2017-10-20 | 615 | 615 | 600 | 600 | 500 | 600 |
2017-10-19 | 615 | 615 | 590 | 605 | 2,100 | 605 |
2017-10-17 | 595 | 595 | 595 | 595 | 2,400 | 595 |
2017-10-16 | 612 | 612 | 595 | 595 | 1,200 | 595 |
2017-10-13 | 605 | 605 | 605 | 605 | 900 | 605 |
2017-10-12 | 588 | 595 | 575 | 595 | 1,300 | 595 |
2017-10-11 | 588 | 588 | 588 | 588 | 200 | 588 |
2017-10-10 | 628 | 628 | 588 | 588 | 900 | 588 |
2017-10-06 | 600 | 630 | 600 | 630 | 2,700 | 630 |
2017-10-05 | 584 | 584 | 584 | 584 | 200 | 584 |
2017-10-04 | 563 | 574 | 563 | 574 | 600 | 574 |
2017-10-03 | 568 | 568 | 568 | 568 | 500 | 568 |
2017-10-02 | 595 | 605 | 595 | 602 | 3,800 | 602 |
2017-09-29 | 558 | 558 | 550 | 550 | 1,000 | 550 |
2017-09-28 | 558 | 558 | 558 | 558 | 700 | 558 |
2017-09-27 | 558 | 558 | 538 | 548 | 3,000 | 548 |
2017-09-26 | 558 | 558 | 558 | 558 | 100 | 558 |
2017-09-25 | 559 | 559 | 559 | 559 | 100 | 559 |
2017-09-22 | 559 | 560 | 542 | 559 | 5,000 | 559 |
2017-09-21 | 590 | 590 | 579 | 579 | 1,300 | 579 |
2017-09-20 | 590 | 590 | 590 | 590 | 200 | 590 |
2017-09-19 | 630 | 630 | 620 | 620 | 2,000 | 620 |
2017-09-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2017-09-14 | 600 | 600 | 579 | 579 | 1,300 | 579 |
2017-09-13 | 574 | 574 | 555 | 555 | 1,300 | 555 |
2017-09-12 | 575 | 575 | 574 | 574 | 500 | 574 |
2017-09-11 | 565 | 574 | 565 | 574 | 200 | 574 |
2017-09-08 | 561 | 565 | 561 | 565 | 500 | 565 |
2017-09-07 | 561 | 561 | 561 | 561 | 100 | 561 |
2017-09-06 | 559 | 559 | 559 | 559 | 200 | 559 |
2017-09-05 | 560 | 560 | 530 | 558 | 1,400 | 558 |
2017-09-04 | 540 | 551 | 540 | 551 | 1,800 | 551 |
2017-09-01 | 550 | 550 | 533 | 550 | 1,500 | 550 |
2017-08-31 | 546 | 590 | 540 | 550 | 1,700 | 550 |
2017-08-29 | 520 | 523 | 513 | 523 | 1,700 | 523 |
2017-08-28 | 550 | 550 | 525 | 530 | 2,300 | 530 |
2017-08-25 | 540 | 545 | 527 | 545 | 900 | 545 |
2017-08-24 | 550 | 560 | 545 | 545 | 1,800 | 545 |
2017-08-23 | 534 | 553 | 534 | 553 | 500 | 553 |
2017-08-22 | 545 | 545 | 532 | 534 | 1,500 | 534 |
2017-08-21 | 547 | 547 | 530 | 545 | 2,100 | 545 |
2017-08-18 | 567 | 567 | 567 | 567 | 200 | 567 |
2017-08-17 | 537 | 567 | 527 | 567 | 900 | 567 |
2017-08-16 | 542 | 542 | 542 | 542 | 200 | 542 |
2017-08-15 | 572 | 572 | 562 | 562 | 400 | 562 |
2017-08-14 | 555 | 570 | 550 | 552 | 2,300 | 552 |
2017-08-10 | 610 | 610 | 560 | 610 | 1,000 | 610 |
2017-08-09 | 580 | 610 | 495 | 610 | 19,400 | 610 |
2017-08-08 | 610 | 610 | 540 | 590 | 5,800 | 590 |
2017-08-07 | 640 | 640 | 588 | 610 | 17,800 | 610 |
2017-08-04 | 620 | 620 | 550 | 600 | 7,200 | 600 |
2017-08-03 | 541 | 554 | 540 | 540 | 7,100 | 540 |
2017-08-02 | 539 | 540 | 490 | 539 | 5,000 | 539 |
2017-08-01 | 463 | 520 | 463 | 520 | 2,400 | 520 |
2017-07-31 | 500 | 500 | 487 | 487 | 4,400 | 487 |
2017-07-28 | 474 | 500 | 466 | 500 | 9,200 | 500 |
2017-07-27 | 435 | 466 | 435 | 466 | 1,400 | 466 |
2017-07-26 | 427 | 427 | 427 | 427 | 100 | 427 |
2017-07-25 | 427 | 427 | 427 | 427 | 700 | 427 |
2017-07-20 | 429 | 429 | 429 | 429 | 100 | 429 |
2017-07-19 | 435 | 437 | 435 | 437 | 600 | 437 |
2017-07-18 | 453 | 453 | 430 | 430 | 1,600 | 430 |
2017-07-13 | 460 | 460 | 460 | 460 | 3,600 | 460 |
2017-07-12 | 446 | 460 | 446 | 460 | 1,100 | 460 |
2017-07-11 | 446 | 446 | 446 | 446 | 900 | 446 |
2017-07-10 | 446 | 446 | 446 | 446 | 400 | 446 |
2017-07-07 | 421 | 422 | 421 | 422 | 200 | 422 |
2017-07-06 | 440 | 443 | 421 | 421 | 1,600 | 421 |
2017-07-05 | 432 | 441 | 432 | 441 | 300 | 441 |
2017-06-29 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-06-28 | 434 | 434 | 424 | 424 | 1,100 | 424 |
2017-06-27 | 434 | 434 | 434 | 434 | 100 | 434 |
2017-06-26 | 418 | 418 | 418 | 418 | 200 | 418 |
2017-06-23 | 426 | 426 | 413 | 413 | 3,600 | 413 |
2017-06-22 | 431 | 431 | 426 | 428 | 300 | 428 |
2017-06-21 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-06-20 | 445 | 445 | 430 | 430 | 400 | 430 |
2017-06-19 | 422 | 446 | 422 | 446 | 900 | 446 |
2017-06-16 | 425 | 425 | 425 | 425 | 100 | 425 |
2017-06-14 | 433 | 433 | 433 | 433 | 100 | 433 |
2017-06-13 | 432 | 432 | 432 | 432 | 500 | 432 |
2017-06-09 | 432 | 432 | 432 | 432 | 300 | 432 |
2017-06-07 | 448 | 448 | 448 | 448 | 4,400 | 448 |
2017-06-05 | 449 | 449 | 449 | 449 | 200 | 449 |
2017-06-01 | 434 | 452 | 434 | 448 | 900 | 448 |
2017-05-30 | 430 | 450 | 430 | 450 | 500 | 450 |
2017-05-29 | 485 | 485 | 426 | 426 | 5,100 | 426 |
2017-05-26 | 484 | 484 | 484 | 484 | 1,000 | 484 |
2017-05-25 | 448 | 466 | 448 | 466 | 2,900 | 466 |
2017-05-24 | 448 | 450 | 448 | 450 | 3,200 | 450 |
2017-05-22 | 448 | 448 | 448 | 448 | 200 | 448 |
2017-05-19 | 450 | 450 | 448 | 448 | 5,600 | 448 |
2017-05-18 | 450 | 450 | 450 | 450 | 300 | 450 |
2017-05-17 | 448 | 450 | 448 | 450 | 5,000 | 450 |
2017-05-16 | 448 | 450 | 448 | 450 | 5,200 | 450 |
2017-05-15 | 449 | 457 | 421 | 421 | 5,700 | 421 |
2017-05-11 | 420 | 420 | 410 | 410 | 3,900 | 410 |
2017-05-10 | 398 | 411 | 398 | 411 | 1,400 | 411 |
2017-05-09 | 391 | 391 | 391 | 391 | 500 | 391 |
2017-05-08 | 387 | 399 | 380 | 399 | 2,200 | 399 |
2017-05-01 | 382 | 387 | 382 | 386 | 900 | 386 |
2017-04-28 | 381 | 381 | 381 | 381 | 200 | 381 |
2017-04-25 | 372 | 378 | 372 | 373 | 1,000 | 373 |
2017-04-24 | 381 | 381 | 381 | 381 | 100 | 381 |
2017-04-21 | 386 | 386 | 374 | 381 | 2,100 | 381 |
2017-04-20 | 393 | 396 | 389 | 389 | 1,900 | 389 |
2017-04-19 | 399 | 411 | 390 | 404 | 4,000 | 404 |
2017-04-18 | 391 | 396 | 380 | 396 | 4,500 | 396 |
2017-04-17 | 410 | 410 | 374 | 383 | 13,300 | 383 |
2017-04-14 | 402 | 450 | 384 | 450 | 24,200 | 450 |
2017-04-13 | 372 | 372 | 369 | 370 | 1,300 | 370 |
2017-04-12 | 388 | 388 | 388 | 388 | 100 | 388 |
2017-04-11 | 390 | 390 | 390 | 390 | 800 | 390 |
2017-04-10 | 373 | 390 | 373 | 390 | 1,200 | 390 |
2017-04-07 | 373 | 373 | 373 | 373 | 600 | 373 |
2017-04-06 | 375 | 375 | 375 | 375 | 100 | 375 |
2017-04-04 | 381 | 381 | 381 | 381 | 200 | 381 |
2017-03-31 | 387 | 387 | 387 | 387 | 100 | 387 |
2017-03-30 | 395 | 395 | 371 | 371 | 1,200 | 371 |
2017-03-29 | 395 | 395 | 395 | 395 | 100 | 395 |
2017-03-28 | 387 | 387 | 387 | 387 | 500 | 387 |
2017-03-27 | 386 | 386 | 386 | 386 | 100 | 386 |
2017-03-23 | 381 | 395 | 381 | 384 | 700 | 384 |
2017-03-22 | 389 | 389 | 389 | 389 | 100 | 389 |
2017-03-21 | 389 | 389 | 389 | 389 | 100 | 389 |
2017-03-16 | 390 | 390 | 390 | 390 | 200 | 390 |
2017-03-14 | 398 | 398 | 398 | 398 | 200 | 398 |
2017-03-13 | 398 | 398 | 398 | 398 | 100 | 398 |
2017-03-07 | 395 | 397 | 395 | 395 | 900 | 395 |
2017-03-06 | 416 | 416 | 403 | 403 | 800 | 403 |
2017-03-03 | 400 | 400 | 400 | 400 | 100 | 400 |
2017-03-01 | 395 | 412 | 395 | 412 | 600 | 412 |
2017-02-28 | 395 | 398 | 390 | 390 | 3,900 | 390 |
2017-02-27 | 395 | 395 | 393 | 393 | 200 | 393 |
2017-02-24 | 392 | 395 | 391 | 392 | 1,100 | 392 |
2017-02-23 | 391 | 400 | 391 | 391 | 1,000 | 391 |
2017-02-21 | 374 | 391 | 374 | 391 | 1,900 | 391 |
2017-02-20 | 393 | 393 | 390 | 390 | 600 | 390 |
2017-02-17 | 395 | 395 | 395 | 395 | 3,100 | 395 |
2017-02-16 | 398 | 398 | 398 | 398 | 100 | 398 |
2017-02-15 | 397 | 397 | 397 | 397 | 100 | 397 |
2017-02-14 | 397 | 397 | 396 | 396 | 3,600 | 396 |
2017-02-13 | 396 | 396 | 396 | 396 | 100 | 396 |
2017-02-10 | 395 | 395 | 395 | 395 | 100 | 395 |
2017-02-09 | 399 | 399 | 393 | 393 | 200 | 393 |
2017-02-08 | 400 | 400 | 400 | 400 | 100 | 400 |
2017-02-06 | 397 | 397 | 397 | 397 | 100 | 397 |
2017-02-02 | 400 | 401 | 400 | 401 | 1,100 | 401 |
2017-02-01 | 400 | 400 | 395 | 395 | 500 | 395 |
2017-01-31 | 401 | 401 | 398 | 398 | 1,300 | 398 |
2017-01-30 | 400 | 400 | 400 | 400 | 200 | 400 |
2017-01-27 | 396 | 396 | 396 | 396 | 500 | 396 |
2017-01-24 | 388 | 388 | 388 | 388 | 100 | 388 |
2017-01-23 | 386 | 390 | 386 | 390 | 800 | 390 |
2017-01-20 | 387 | 387 | 386 | 386 | 200 | 386 |
2017-01-19 | 390 | 390 | 390 | 390 | 100 | 390 |
2017-01-18 | 388 | 388 | 380 | 382 | 1,300 | 382 |
2017-01-17 | 384 | 384 | 384 | 384 | 1,000 | 384 |
2017-01-16 | 392 | 392 | 392 | 392 | 200 | 392 |
2017-01-13 | 388 | 404 | 388 | 404 | 1,500 | 404 |
2017-01-12 | 402 | 402 | 391 | 400 | 700 | 400 |
2017-01-11 | 401 | 401 | 400 | 401 | 2,100 | 401 |
2017-01-10 | 400 | 401 | 400 | 401 | 1,200 | 401 |
2017-01-06 | 391 | 400 | 385 | 400 | 1,000 | 400 |
2017-01-05 | 394 | 394 | 391 | 391 | 1,600 | 391 |
分割・併合履歴 : なし