6025 日本PCサービス(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 | 1,102 | 1,155 | 1,050 | 1,073 | 11,300 | 1,073 |
2018-12-27 | - | - | - | 1,110 | - | 1,110 |
2018-12-26 | 1,011 | 1,144 | 1,011 | 1,110 | 25,800 | 1,110 |
2018-12-25 | 1,000 | 1,017 | 981 | 990 | 17,500 | 990 |
2018-12-21 | 1,068 | 1,110 | 1,006 | 1,094 | 22,200 | 1,094 |
2018-12-20 | 1,151 | 1,210 | 995 | 1,038 | 27,300 | 1,038 |
2018-12-19 | 1,100 | 1,200 | 1,057 | 1,195 | 27,100 | 1,195 |
2018-12-18 | 1,120 | 1,120 | 1,050 | 1,100 | 22,100 | 1,100 |
2018-12-17 | 1,325 | 1,325 | 1,077 | 1,113 | 33,400 | 1,113 |
2018-12-14 | 1,378 | 1,431 | 1,302 | 1,340 | 27,000 | 1,340 |
2018-12-13 | 1,313 | 1,399 | 1,295 | 1,376 | 20,300 | 1,376 |
2018-12-12 | 1,266 | 1,324 | 1,185 | 1,310 | 29,700 | 1,310 |
2018-12-11 | 1,400 | 1,445 | 1,280 | 1,295 | 41,300 | 1,295 |
2018-12-10 | 1,482 | 1,557 | 1,263 | 1,335 | 53,800 | 1,335 |
2018-12-07 | 1,554 | 1,600 | 1,506 | 1,513 | 41,800 | 1,513 |
2018-12-06 | 1,790 | 1,800 | 1,523 | 1,616 | 64,400 | 1,616 |
2018-12-05 | 1,708 | 1,897 | 1,708 | 1,758 | 57,700 | 1,758 |
2018-12-04 | - | - | - | 1,688 | - | 1,688 |
2018-12-03 | 1,860 | 1,871 | 1,650 | 1,688 | 62,900 | 1,688 |
2018-11-30 | 2,006 | 2,075 | 1,808 | 1,869 | 81,800 | 1,869 |
2018-11-29 | 2,147 | 2,147 | 1,880 | 1,917 | 84,300 | 1,917 |
2018-11-28 | - | - | - | 2,060 | - | 2,060 |
2018-11-27 | 2,278 | 2,470 | 2,036 | 2,060 | 173,400 | 2,060 |
2018-11-26 | 2,628 | 2,678 | 2,328 | 2,328 | 195,600 | 2,328 |
2018-11-22 | 3,000 | 3,120 | 2,600 | 2,750 | 91,600 | 2,750 |
2018-11-21 | - | - | - | 2,900 | - | 2,900 |
2018-11-20 | 2,500 | 2,905 | 2,457 | 2,900 | 123,400 | 2,900 |
2018-11-19 | 2,904 | 3,020 | 2,411 | 2,651 | 106,300 | 2,651 |
2018-11-16 | 2,100 | 2,650 | 1,999 | 2,555 | 104,000 | 2,555 |
2018-11-15 | - | - | - | 1,831 | - | 1,831 |
2018-11-14 | 1,825 | 1,990 | 1,722 | 1,831 | 45,100 | 1,831 |
2018-11-13 | 1,562 | 1,845 | 1,562 | 1,800 | 46,200 | 1,800 |
2018-11-12 | 1,960 | 2,160 | 1,700 | 1,830 | 124,300 | 1,830 |
2018-11-09 | 1,602 | 1,799 | 1,352 | 1,760 | 55,800 | 1,760 |
2018-11-08 | 1,615 | 1,740 | 1,563 | 1,599 | 46,500 | 1,599 |
2018-11-07 | 1,925 | 1,987 | 1,511 | 1,511 | 87,500 | 1,511 |
2018-11-06 | 1,739 | 2,099 | 1,610 | 1,750 | 170,100 | 1,750 |
2018-11-05 | - | - | - | 1,399 | - | 1,399 |
2018-11-02 | 1,399 | 1,399 | 1,398 | 1,399 | 35,700 | 1,399 |
2018-11-01 | 1,099 | 1,099 | 1,098 | 1,099 | 44,700 | 1,099 |
2018-10-31 | - | - | - | 728 | - | 728 |
2018-10-30 | - | - | - | 728 | - | 728 |
2018-10-29 | 720 | 762 | 720 | 728 | 2,500 | 728 |
2018-10-26 | 720 | 720 | 705 | 705 | 600 | 705 |
2018-10-25 | - | - | - | 725 | - | 725 |
2018-10-24 | 730 | 730 | 725 | 725 | 800 | 725 |
2018-10-23 | 713 | 720 | 711 | 711 | 700 | 711 |
2018-10-22 | 736 | 736 | 722 | 722 | 700 | 722 |
2018-10-19 | - | - | - | 734 | - | 734 |
2018-10-18 | 726 | 734 | 718 | 734 | 600 | 734 |
2018-10-17 | 728 | 728 | 713 | 713 | 700 | 713 |
2018-10-16 | 773 | 775 | 720 | 743 | 2,900 | 743 |
2018-10-15 | - | - | - | 755 | - | 755 |
2018-10-12 | 713 | 755 | 713 | 755 | 5,600 | 755 |
2018-10-11 | - | - | - | 709 | - | 709 |
2018-10-10 | - | - | - | 709 | - | 709 |
2018-10-09 | 680 | 709 | 680 | 709 | 900 | 709 |
2018-10-05 | - | - | - | 698 | - | 698 |
2018-10-04 | - | - | - | 698 | - | 698 |
2018-10-03 | 708 | 708 | 698 | 698 | 200 | 698 |
2018-10-02 | 712 | 712 | 709 | 709 | 800 | 709 |
2018-10-01 | - | - | - | 703 | - | 703 |
2018-09-28 | 692 | 708 | 692 | 703 | 2,600 | 703 |
2018-09-27 | 720 | 720 | 695 | 698 | 2,200 | 698 |
2018-09-26 | 685 | 720 | 684 | 720 | 9,800 | 720 |
2018-09-25 | 704 | 704 | 685 | 685 | 1,300 | 685 |
2018-09-21 | 705 | 719 | 704 | 719 | 1,200 | 719 |
2018-09-20 | 700 | 720 | 695 | 720 | 1,800 | 720 |
2018-09-19 | - | - | - | 710 | - | 710 |
2018-09-18 | - | - | - | 710 | - | 710 |
2018-09-14 | 743 | 743 | 699 | 710 | 2,900 | 710 |
2018-09-13 | 736 | 758 | 736 | 758 | 300 | 758 |
2018-09-12 | 736 | 768 | 729 | 751 | 2,000 | 751 |
2018-09-11 | 772 | 772 | 736 | 751 | 600 | 751 |
2018-09-10 | 785 | 785 | 744 | 779 | 1,200 | 779 |
2018-09-07 | - | - | - | 722 | - | 722 |
2018-09-06 | - | - | - | 722 | - | 722 |
2018-09-05 | 753 | 753 | 722 | 722 | 1,200 | 722 |
2018-09-04 | 736 | 754 | 717 | 754 | 2,100 | 754 |
2018-09-03 | 756 | 756 | 749 | 751 | 1,100 | 751 |
2018-08-31 | 760 | 779 | 750 | 778 | 1,700 | 778 |
2018-08-30 | 792 | 798 | 750 | 750 | 7,800 | 750 |
2018-08-29 | 792 | 792 | 778 | 779 | 1,000 | 779 |
2018-08-28 | 826 | 826 | 771 | 815 | 4,300 | 815 |
2018-08-27 | 810 | 810 | 779 | 799 | 2,700 | 799 |
2018-08-24 | 818 | 818 | 810 | 810 | 700 | 810 |
2018-08-23 | 787 | 789 | 756 | 771 | 1,000 | 771 |
2018-08-22 | - | - | - | 810 | - | 810 |
2018-08-21 | 825 | 830 | 786 | 810 | 2,100 | 810 |
2018-08-20 | - | - | - | 812 | - | 812 |
2018-08-17 | 778 | 844 | 778 | 812 | 2,200 | 812 |
2018-08-16 | 772 | 808 | 772 | 808 | 700 | 808 |
2018-08-15 | 820 | 820 | 787 | 787 | 2,800 | 787 |
2018-08-14 | 842 | 850 | 820 | 820 | 900 | 820 |
2018-08-13 | 798 | 839 | 798 | 827 | 3,400 | 827 |
2018-08-10 | 840 | 840 | 816 | 816 | 2,700 | 816 |
2018-08-09 | 828 | 839 | 812 | 839 | 1,500 | 839 |
2018-08-08 | - | - | - | 816 | - | 816 |
2018-08-07 | - | - | - | 816 | - | 816 |
2018-08-06 | 824 | 835 | 809 | 816 | 2,100 | 816 |
2018-08-03 | 845 | 874 | 830 | 845 | 2,900 | 845 |
2018-08-02 | 884 | 884 | 834 | 848 | 7,400 | 848 |
2018-08-01 | 866 | 888 | 853 | 870 | 13,200 | 870 |
2018-07-31 | 880 | 899 | 859 | 884 | 5,100 | 884 |
2018-07-30 | 900 | 900 | 856 | 900 | 11,900 | 900 |
2018-07-27 | 837 | 885 | 810 | 843 | 10,400 | 843 |
2018-07-26 | - | - | - | 800 | - | 800 |
2018-07-25 | 789 | 826 | 780 | 800 | 18,200 | 800 |
2018-07-24 | 853 | 855 | 781 | 792 | 22,000 | 792 |
2018-07-23 | 855 | 920 | 840 | 875 | 16,600 | 875 |
2018-07-20 | 902 | 1,020 | 840 | 940 | 193,300 | 940 |
2018-07-19 | - | - | - | 737 | - | 737 |
2018-07-18 | 742 | 753 | 737 | 737 | 1,900 | 737 |
2018-07-17 | 764 | 779 | 746 | 760 | 800 | 760 |
2018-07-13 | - | - | - | 790 | - | 790 |
2018-07-12 | 755 | 790 | 750 | 790 | 2,000 | 790 |
2018-07-11 | - | - | - | 781 | - | 781 |
2018-07-10 | - | - | - | 781 | - | 781 |
2018-07-09 | - | - | - | 781 | - | 781 |
2018-07-06 | 780 | 781 | 770 | 781 | 2,500 | 781 |
2018-07-05 | - | - | - | 800 | - | 800 |
2018-07-04 | - | - | - | 800 | - | 800 |
2018-07-03 | 790 | 805 | 790 | 800 | 1,600 | 800 |
2018-07-02 | - | - | - | 752 | - | 752 |
2018-06-29 | - | - | - | 752 | - | 752 |
2018-06-28 | 767 | 767 | 752 | 752 | 5,400 | 752 |
2018-06-27 | 760 | 762 | 760 | 762 | 1,400 | 762 |
2018-06-26 | 741 | 758 | 741 | 751 | 1,100 | 751 |
2018-06-25 | 762 | 792 | 725 | 768 | 7,900 | 768 |
2018-06-22 | - | - | - | 720 | - | - |
2018-06-21 | 720 | 720 | 720 | 720 | 2,900 | 720 |
2018-06-20 | 720 | 720 | 720 | 720 | 200 | 720 |
2018-06-19 | 736 | 736 | 695 | 722 | 6,600 | 722 |
2018-06-18 | - | - | - | 772 | - | - |
2018-06-15 | 764 | 785 | 755 | 772 | 11,300 | 772 |
2018-06-14 | 762 | 765 | 748 | 749 | 9,800 | 749 |
2018-06-13 | 740 | 763 | 740 | 745 | 3,200 | 745 |
2018-06-12 | 750 | 770 | 745 | 745 | 4,900 | 745 |
2018-06-11 | 725 | 755 | 725 | 745 | 4,000 | 745 |
2018-06-08 | 765 | 766 | 728 | 728 | 9,000 | 728 |
2018-06-07 | - | - | - | 738 | - | - |
2018-06-06 | 708 | 738 | 707 | 738 | 8,800 | 738 |
2018-06-05 | - | - | - | 705 | - | - |
2018-06-04 | - | - | - | 705 | - | - |
2018-06-01 | - | - | - | 705 | - | - |
2018-05-31 | 700 | 705 | 685 | 705 | 2,600 | 705 |
2018-05-30 | 683 | 702 | 681 | 682 | 3,100 | 682 |
2018-05-29 | - | - | - | 725 | - | - |
2018-05-28 | 725 | 725 | 725 | 725 | 100 | 725 |
2018-05-25 | 706 | 706 | 696 | 696 | 800 | 696 |
2018-05-24 | 715 | 715 | 707 | 707 | 3,000 | 707 |
2018-05-23 | 710 | 725 | 710 | 710 | 800 | 710 |
2018-05-22 | - | - | - | 720 | - | - |
2018-05-21 | 713 | 728 | 700 | 720 | 1,400 | 720 |
2018-05-18 | 675 | 745 | 663 | 693 | 10,400 | 693 |
2018-05-17 | 670 | 672 | 657 | 665 | 16,300 | 665 |
2018-05-16 | 659 | 659 | 659 | 659 | 100 | 659 |
2018-05-15 | 659 | 659 | 659 | 659 | 200 | 659 |
2018-05-14 | - | - | - | 628 | - | - |
2018-05-11 | 637 | 644 | 628 | 628 | 700 | 628 |
2018-05-10 | 667 | 667 | 647 | 647 | 500 | 647 |
2018-05-09 | - | - | - | 667 | - | - |
2018-05-08 | 649 | 669 | 646 | 667 | 4,300 | 667 |
2018-05-07 | 649 | 649 | 645 | 645 | 1,600 | 645 |
2018-05-02 | 646 | 650 | 646 | 647 | 300 | 647 |
2018-05-01 | 666 | 666 | 646 | 646 | 2,100 | 646 |
2018-04-27 | 683 | 683 | 660 | 660 | 2,100 | 660 |
2018-04-26 | 708 | 708 | 681 | 681 | 500 | 681 |
2018-04-25 | - | - | - | 670 | - | - |
2018-04-24 | 690 | 700 | 662 | 670 | 3,500 | 670 |
2018-04-23 | 687 | 705 | 685 | 705 | 800 | 705 |
2018-04-20 | 684 | 709 | 665 | 709 | 6,400 | 709 |
2018-04-19 | - | - | - | 720 | - | - |
2018-04-18 | 714 | 729 | 702 | 720 | 4,900 | 720 |
2018-04-17 | 681 | 749 | 679 | 716 | 15,400 | 716 |
2018-04-16 | 732 | 738 | 685 | 699 | 12,000 | 699 |
2018-04-13 | 689 | 715 | 660 | 702 | 16,800 | 702 |
2018-04-12 | 650 | 710 | 618 | 695 | 56,900 | 695 |
2018-04-11 | 615 | 635 | 600 | 610 | 21,700 | 610 |
2018-04-10 | 585 | 621 | 585 | 600 | 12,900 | 600 |
2018-04-09 | 565 | 566 | 565 | 565 | 1,100 | 565 |
2018-04-06 | 539 | 560 | 539 | 560 | 1,700 | 560 |
2018-04-05 | 528 | 538 | 528 | 538 | 400 | 538 |
2018-04-04 | 528 | 528 | 528 | 528 | 300 | 528 |
2018-04-03 | 524 | 538 | 523 | 538 | 1,100 | 538 |
2018-03-30 | 529 | 529 | 519 | 519 | 700 | 519 |
2018-03-29 | 527 | 527 | 527 | 527 | 500 | 527 |
2018-03-28 | 504 | 531 | 504 | 530 | 600 | 530 |
2018-03-27 | 505 | 505 | 498 | 498 | 600 | 498 |
2018-03-26 | 503 | 503 | 490 | 495 | 2,400 | 495 |
2018-03-23 | 503 | 503 | 503 | 503 | 100 | 503 |
2018-03-22 | 522 | 522 | 510 | 522 | 1,000 | 522 |
2018-03-20 | 507 | 515 | 498 | 502 | 2,200 | 502 |
2018-03-19 | 538 | 538 | 492 | 527 | 4,100 | 527 |
2018-03-16 | 539 | 545 | 538 | 538 | 2,300 | 538 |
2018-03-15 | 540 | 540 | 536 | 536 | 1,000 | 536 |
2018-03-14 | 552 | 552 | 533 | 537 | 1,600 | 537 |
2018-03-13 | 560 | 570 | 526 | 555 | 5,200 | 555 |
2018-03-12 | 599 | 609 | 553 | 560 | 5,500 | 560 |
2018-03-09 | 615 | 645 | 586 | 587 | 19,700 | 587 |
2018-03-08 | 548 | 548 | 545 | 545 | 1,500 | 545 |
2018-03-06 | 546 | 546 | 546 | 546 | 300 | 546 |
2018-03-05 | 548 | 548 | 548 | 548 | 100 | 548 |
2018-03-02 | 551 | 551 | 547 | 548 | 300 | 548 |
2018-03-01 | 549 | 551 | 549 | 551 | 2,200 | 551 |
2018-02-28 | 576 | 576 | 560 | 560 | 800 | 560 |
2018-02-27 | 590 | 595 | 576 | 576 | 1,300 | 576 |
2018-02-26 | 571 | 580 | 570 | 570 | 3,600 | 570 |
2018-02-23 | 545 | 545 | 532 | 541 | 1,800 | 541 |
2018-02-22 | 557 | 567 | 545 | 551 | 4,700 | 551 |
2018-02-21 | 550 | 560 | 550 | 553 | 1,900 | 553 |
2018-02-20 | 570 | 571 | 540 | 567 | 2,800 | 567 |
2018-02-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2018-02-13 | 590 | 595 | 580 | 595 | 1,900 | 595 |
2018-02-09 | 550 | 590 | 550 | 590 | 2,000 | 590 |
2018-02-08 | 600 | 600 | 600 | 600 | 100 | 600 |
2018-02-07 | 655 | 655 | 595 | 595 | 600 | 595 |
2018-02-06 | 589 | 589 | 560 | 585 | 2,200 | 585 |
2018-02-05 | 589 | 590 | 581 | 589 | 3,000 | 589 |
2018-02-02 | 643 | 643 | 615 | 615 | 2,500 | 615 |
2018-02-01 | 655 | 655 | 641 | 641 | 1,200 | 641 |
2018-01-30 | 685 | 685 | 675 | 675 | 1,200 | 675 |
2018-01-29 | 698 | 700 | 690 | 700 | 800 | 700 |
2018-01-25 | 700 | 701 | 698 | 698 | 1,000 | 698 |
2018-01-24 | 709 | 715 | 709 | 709 | 2,700 | 709 |
2018-01-23 | 729 | 729 | 704 | 728 | 700 | 728 |
2018-01-22 | 680 | 729 | 680 | 729 | 2,100 | 729 |
2018-01-19 | 696 | 707 | 660 | 660 | 2,100 | 660 |
2018-01-18 | 680 | 730 | 680 | 729 | 2,600 | 729 |
2018-01-17 | 706 | 719 | 680 | 690 | 1,400 | 690 |
2018-01-16 | 675 | 710 | 675 | 690 | 3,000 | 690 |
2018-01-15 | 630 | 665 | 630 | 665 | 1,600 | 665 |
2018-01-12 | 606 | 631 | 606 | 630 | 2,500 | 630 |
2018-01-10 | 609 | 609 | 601 | 601 | 200 | 601 |
2018-01-09 | 589 | 600 | 588 | 600 | 5,700 | 600 |
2018-01-05 | 582 | 588 | 582 | 588 | 200 | 588 |
2018-01-04 | 570 | 572 | 570 | 572 | 900 | 572 |
分割・併合履歴 : なし