6025 日本PCサービス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 821 | 834 | 821 | 834 | 400 | 834 |
| 2022-12-29 | 817 | 817 | 817 | 817 | 300 | 817 |
| 2022-12-28 | 810 | 815 | 800 | 815 | 1,800 | 815 |
| 2022-12-27 | 770 | 810 | 770 | 810 | 3,900 | 810 |
| 2022-12-26 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-12-23 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2022-12-22 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2022-12-21 | 785 | 788 | 785 | 788 | 200 | 788 |
| 2022-12-20 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2022-12-19 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2022-12-16 | 782 | 782 | 782 | 782 | 300 | 782 |
| 2022-12-15 | 782 | 782 | 782 | 782 | 400 | 782 |
| 2022-12-14 | 777 | 777 | 777 | 777 | 300 | 777 |
| 2022-12-13 | 777 | 778 | 748 | 778 | 800 | 778 |
| 2022-12-12 | 770 | 777 | 770 | 777 | 900 | 777 |
| 2022-12-09 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2022-12-08 | 759 | 773 | 759 | 773 | 4,700 | 773 |
| 2022-12-07 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2022-12-06 | - | - | - | 749 | - | 749 |
| 2022-12-05 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2022-12-02 | 742 | 742 | 742 | 742 | 300 | 742 |
| 2022-12-01 | 739 | 740 | 739 | 740 | 500 | 740 |
| 2022-11-30 | 737 | 749 | 736 | 749 | 500 | 749 |
| 2022-11-29 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-11-28 | 780 | 780 | 750 | 775 | 1,900 | 775 |
| 2022-11-25 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-11-24 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2022-11-22 | 754 | 769 | 754 | 769 | 200 | 769 |
| 2022-11-21 | 754 | 769 | 754 | 769 | 300 | 769 |
| 2022-11-18 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-11-17 | 774 | 774 | 774 | 774 | 300 | 774 |
| 2022-11-16 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2022-11-15 | - | - | - | 770 | - | 770 |
| 2022-11-14 | - | - | - | 770 | - | 770 |
| 2022-11-11 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-11-10 | 804 | 804 | 740 | 765 | 3,200 | 765 |
| 2022-11-09 | 800 | 804 | 800 | 804 | 300 | 804 |
| 2022-11-08 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2022-11-07 | 780 | 785 | 780 | 785 | 200 | 785 |
| 2022-11-04 | 770 | 780 | 770 | 780 | 400 | 780 |
| 2022-11-02 | - | - | - | 767 | - | 767 |
| 2022-11-01 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2022-10-31 | 748 | 766 | 748 | 766 | 11,300 | 766 |
| 2022-10-28 | - | - | - | 748 | - | 748 |
| 2022-10-27 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2022-10-26 | 761 | 761 | 722 | 748 | 1,500 | 748 |
| 2022-10-25 | 766 | 766 | 736 | 751 | 500 | 751 |
| 2022-10-24 | - | - | - | 788 | - | 788 |
| 2022-10-21 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-10-20 | 771 | 787 | 771 | 786 | 600 | 786 |
| 2022-10-19 | 780 | 786 | 780 | 786 | 600 | 786 |
| 2022-10-18 | 800 | 811 | 790 | 811 | 1,100 | 811 |
| 2022-10-17 | 840 | 840 | 793 | 793 | 1,100 | 793 |
| 2022-10-14 | 880 | 880 | 845 | 845 | 700 | 845 |
| 2022-10-13 | 865 | 895 | 865 | 895 | 600 | 895 |
| 2022-10-12 | 833 | 840 | 833 | 840 | 200 | 840 |
| 2022-10-11 | 848 | 848 | 833 | 848 | 1,100 | 848 |
| 2022-10-07 | - | - | - | 848 | - | 848 |
| 2022-10-06 | 848 | 848 | 848 | 848 | 200 | 848 |
| 2022-10-05 | 848 | 848 | 848 | 848 | 800 | 848 |
| 2022-10-04 | - | - | - | 845 | - | 845 |
| 2022-10-03 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2022-09-30 | 845 | 847 | 825 | 843 | 1,000 | 843 |
| 2022-09-29 | 813 | 847 | 800 | 830 | 1,700 | 830 |
| 2022-09-28 | 802 | 805 | 790 | 804 | 1,000 | 804 |
| 2022-09-27 | 847 | 847 | 847 | 847 | 800 | 847 |
| 2022-09-26 | 847 | 847 | 847 | 847 | 100 | 847 |
| 2022-09-22 | 847 | 847 | 847 | 847 | 100 | 847 |
| 2022-09-21 | 820 | 847 | 820 | 847 | 200 | 847 |
| 2022-09-20 | 850 | 850 | 849 | 849 | 200 | 849 |
| 2022-09-16 | - | - | - | 845 | - | 845 |
| 2022-09-15 | - | - | - | 845 | - | 845 |
| 2022-09-14 | 833 | 845 | 833 | 845 | 400 | 845 |
| 2022-09-13 | - | - | - | 848 | - | 848 |
| 2022-09-12 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2022-09-09 | 837 | 864 | 837 | 848 | 1,000 | 848 |
| 2022-09-08 | 865 | 865 | 836 | 836 | 700 | 836 |
| 2022-09-07 | 884 | 884 | 850 | 850 | 700 | 850 |
| 2022-09-06 | - | - | - | 885 | - | 885 |
| 2022-09-05 | - | - | - | 885 | - | 885 |
| 2022-09-02 | - | - | - | 885 | - | 885 |
| 2022-09-01 | - | - | - | 885 | - | 885 |
| 2022-08-31 | - | - | - | 885 | - | 885 |
| 2022-08-30 | 872 | 885 | 872 | 885 | 200 | 885 |
| 2022-08-29 | 872 | 872 | 860 | 860 | 800 | 860 |
| 2022-08-26 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2022-08-25 | - | - | - | 864 | - | 864 |
| 2022-08-24 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2022-08-23 | 856 | 865 | 846 | 865 | 900 | 865 |
| 2022-08-22 | 851 | 859 | 851 | 859 | 200 | 859 |
| 2022-08-19 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-08-18 | 860 | 865 | 854 | 865 | 500 | 865 |
| 2022-08-17 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-08-16 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2022-08-15 | 884 | 899 | 869 | 869 | 900 | 869 |
| 2022-08-12 | 885 | 899 | 885 | 899 | 200 | 899 |
| 2022-08-10 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2022-08-09 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2022-08-08 | 892 | 892 | 886 | 886 | 800 | 886 |
| 2022-08-05 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-08-04 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2022-08-03 | 888 | 888 | 886 | 886 | 300 | 886 |
| 2022-08-02 | 886 | 890 | 885 | 885 | 300 | 885 |
| 2022-08-01 | 871 | 885 | 871 | 885 | 300 | 885 |
| 2022-07-29 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2022-07-28 | 910 | 925 | 895 | 895 | 1,200 | 895 |
| 2022-07-27 | 890 | 890 | 876 | 890 | 700 | 890 |
| 2022-07-26 | 846 | 876 | 832 | 876 | 1,200 | 876 |
| 2022-07-25 | 878 | 878 | 876 | 876 | 200 | 876 |
| 2022-07-22 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-07-21 | 820 | 880 | 820 | 880 | 1,100 | 880 |
| 2022-07-20 | - | - | - | 880 | - | 880 |
| 2022-07-19 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2022-07-15 | 925 | 925 | 850 | 880 | 2,300 | 880 |
| 2022-07-14 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2022-07-13 | 955 | 965 | 955 | 965 | 200 | 965 |
| 2022-07-12 | - | - | - | 965 | - | 965 |
| 2022-07-11 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2022-07-08 | - | - | - | 965 | - | 965 |
| 2022-07-07 | - | - | - | 965 | - | 965 |
| 2022-07-06 | - | - | - | 965 | - | 965 |
| 2022-07-05 | - | - | - | 965 | - | 965 |
| 2022-07-04 | 980 | 980 | 965 | 965 | 200 | 965 |
| 2022-07-01 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2022-06-30 | 976 | 976 | 976 | 976 | 300 | 976 |
| 2022-06-29 | 967 | 975 | 967 | 975 | 500 | 975 |
| 2022-06-28 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2022-06-27 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2022-06-24 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2022-06-23 | - | - | - | 955 | - | 955 |
| 2022-06-22 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2022-06-21 | - | - | - | 955 | - | 955 |
| 2022-06-20 | 953 | 955 | 910 | 955 | 800 | 955 |
| 2022-06-17 | 995 | 995 | 965 | 965 | 200 | 965 |
| 2022-06-16 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-06-15 | 960 | 985 | 960 | 965 | 1,800 | 965 |
| 2022-06-14 | 995 | 1,035 | 995 | 1,035 | 400 | 1,035 |
| 2022-06-13 | 1,010 | 1,010 | 950 | 995 | 600 | 995 |
| 2022-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2022-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-06-08 | - | - | - | 1,000 | - | 1,000 |
| 2022-06-07 | 1,055 | 1,055 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2022-06-06 | 1,120 | 1,120 | 1,043 | 1,070 | 2,600 | 1,070 |
| 2022-06-03 | 1,060 | 1,120 | 1,031 | 1,120 | 700 | 1,120 |
| 2022-06-02 | 1,050 | 1,098 | 1,049 | 1,090 | 3,100 | 1,090 |
| 2022-06-01 | 1,038 | 1,050 | 1,005 | 1,050 | 1,400 | 1,050 |
| 2022-05-31 | 1,007 | 1,039 | 1,007 | 1,039 | 700 | 1,039 |
| 2022-05-30 | 1,098 | 1,098 | 976 | 990 | 1,900 | 990 |
| 2022-05-27 | 1,015 | 1,098 | 1,000 | 1,098 | 2,500 | 1,098 |
| 2022-05-26 | 1,063 | 1,098 | 1,010 | 1,015 | 2,000 | 1,015 |
| 2022-05-25 | 1,020 | 1,040 | 1,010 | 1,040 | 1,100 | 1,040 |
| 2022-05-24 | 945 | 1,000 | 945 | 1,000 | 3,100 | 1,000 |
| 2022-05-23 | - | - | - | 946 | - | 946 |
| 2022-05-20 | 931 | 946 | 931 | 946 | 200 | 946 |
| 2022-05-19 | - | - | - | 931 | - | 931 |
| 2022-05-18 | - | - | - | 931 | - | 931 |
| 2022-05-17 | 916 | 931 | 916 | 931 | 200 | 931 |
| 2022-05-16 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2022-05-13 | 965 | 965 | 875 | 931 | 2,300 | 931 |
| 2022-05-12 | - | - | - | 950 | - | 950 |
| 2022-05-11 | - | - | - | 950 | - | 950 |
| 2022-05-10 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2022-05-09 | 945 | 950 | 945 | 950 | 800 | 950 |
| 2022-05-06 | 916 | 945 | 916 | 945 | 300 | 945 |
| 2022-05-02 | 851 | 900 | 851 | 900 | 500 | 900 |
| 2022-04-28 | - | - | - | 860 | - | 860 |
| 2022-04-27 | 870 | 870 | 860 | 860 | 1,600 | 860 |
| 2022-04-26 | 865 | 870 | 865 | 870 | 400 | 870 |
| 2022-04-25 | 886 | 900 | 846 | 860 | 2,500 | 860 |
| 2022-04-22 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2022-04-21 | 946 | 946 | 923 | 923 | 700 | 923 |
| 2022-04-20 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2022-04-19 | 975 | 975 | 960 | 960 | 400 | 960 |
| 2022-04-18 | 949 | 975 | 949 | 975 | 1,000 | 975 |
| 2022-04-15 | 964 | 964 | 951 | 951 | 400 | 951 |
| 2022-04-14 | 1,029 | 1,029 | 959 | 979 | 800 | 979 |
| 2022-04-13 | 968 | 990 | 931 | 990 | 900 | 990 |
| 2022-04-12 | 999 | 1,028 | 999 | 1,028 | 400 | 1,028 |
| 2022-04-11 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2022-04-08 | 1,007 | 1,007 | 915 | 990 | 3,900 | 990 |
| 2022-04-07 | 1,007 | 1,037 | 1,005 | 1,027 | 2,100 | 1,027 |
| 2022-04-06 | 1,033 | 1,047 | 1,011 | 1,020 | 2,000 | 1,020 |
| 2022-04-05 | 1,009 | 1,025 | 1,005 | 1,025 | 2,000 | 1,025 |
| 2022-04-04 | 1,020 | 1,040 | 1,007 | 1,010 | 3,200 | 1,010 |
| 2022-04-01 | 925 | 1,000 | 925 | 1,000 | 1,400 | 1,000 |
| 2022-03-31 | 870 | 938 | 870 | 938 | 800 | 938 |
| 2022-03-30 | 810 | 865 | 810 | 865 | 1,200 | 865 |
| 2022-03-29 | 773 | 809 | 773 | 805 | 1,800 | 805 |
| 2022-03-28 | 740 | 763 | 740 | 762 | 1,300 | 762 |
| 2022-03-25 | 750 | 750 | 720 | 720 | 600 | 720 |
| 2022-03-24 | 735 | 750 | 720 | 750 | 900 | 750 |
| 2022-03-23 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2022-03-22 | 700 | 740 | 700 | 740 | 2,100 | 740 |
| 2022-03-18 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 2022-03-17 | 686 | 711 | 686 | 696 | 800 | 696 |
| 2022-03-16 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-03-15 | 656 | 686 | 641 | 686 | 700 | 686 |
| 2022-03-14 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 2022-03-11 | 698 | 698 | 670 | 670 | 300 | 670 |
| 2022-03-10 | 728 | 728 | 728 | 728 | 400 | 728 |
| 2022-03-09 | - | - | - | 728 | - | 728 |
| 2022-03-08 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2022-03-07 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2022-03-04 | 750 | 750 | 733 | 733 | 1,100 | 733 |
| 2022-03-03 | 700 | 740 | 700 | 740 | 1,700 | 740 |
| 2022-03-02 | 699 | 699 | 692 | 692 | 1,400 | 692 |
| 2022-03-01 | 675 | 699 | 675 | 697 | 600 | 697 |
| 2022-02-28 | 616 | 665 | 616 | 665 | 4,700 | 665 |
| 2022-02-25 | 648 | 648 | 646 | 646 | 1,000 | 646 |
| 2022-02-24 | 649 | 649 | 649 | 649 | 800 | 649 |
| 2022-02-22 | 646 | 649 | 634 | 649 | 4,100 | 649 |
| 2022-02-21 | 667 | 668 | 629 | 653 | 11,500 | 653 |
| 2022-02-18 | 726 | 740 | 725 | 740 | 1,000 | 740 |
| 2022-02-17 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-02-16 | 745 | 748 | 742 | 748 | 1,300 | 748 |
| 2022-02-15 | 764 | 765 | 749 | 760 | 900 | 760 |
| 2022-02-14 | 790 | 790 | 751 | 756 | 1,400 | 756 |
| 2022-02-10 | 800 | 800 | 777 | 797 | 2,200 | 797 |
| 2022-02-09 | 787 | 810 | 777 | 800 | 1,900 | 800 |
| 2022-02-08 | 820 | 823 | 760 | 823 | 3,800 | 823 |
| 2022-02-07 | 835 | 835 | 830 | 830 | 300 | 830 |
| 2022-02-04 | 843 | 869 | 839 | 839 | 700 | 839 |
| 2022-02-03 | 861 | 861 | 847 | 847 | 1,700 | 847 |
| 2022-02-02 | 863 | 898 | 863 | 863 | 1,800 | 863 |
| 2022-02-01 | 900 | 900 | 855 | 863 | 1,700 | 863 |
| 2022-01-31 | 840 | 900 | 825 | 875 | 6,800 | 875 |
| 2022-01-28 | 809 | 844 | 788 | 817 | 31,900 | 817 |
| 2022-01-27 | 1,049 | 1,049 | 1,049 | 1,049 | 500 | 1,049 |
| 2022-01-26 | - | - | - | 1,049 | - | 1,049 |
| 2022-01-25 | 1,095 | 1,095 | 1,027 | 1,049 | 700 | 1,049 |
| 2022-01-24 | 1,113 | 1,113 | 1,070 | 1,095 | 600 | 1,095 |
| 2022-01-21 | 1,144 | 1,144 | 1,117 | 1,143 | 800 | 1,143 |
| 2022-01-20 | - | - | - | 1,178 | - | 1,178 |
| 2022-01-19 | 1,143 | 1,178 | 1,125 | 1,178 | 1,700 | 1,178 |
| 2022-01-18 | 1,221 | 1,222 | 1,221 | 1,222 | 600 | 1,222 |
| 2022-01-17 | 1,242 | 1,242 | 1,199 | 1,230 | 2,100 | 1,230 |
| 2022-01-14 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2022-01-13 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2022-01-12 | - | - | - | 1,295 | - | 1,295 |
| 2022-01-11 | 1,295 | 1,295 | 1,295 | 1,295 | 500 | 1,295 |
| 2022-01-07 | - | - | - | 1,295 | - | 1,295 |
| 2022-01-06 | - | - | - | 1,295 | - | 1,295 |
| 2022-01-05 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2022-01-04 | - | - | - | 1,295 | - | 1,295 |
分割・併合履歴 ： なし
