7618 (株)ピーシーデポコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 13,020,000 | 13,500,000 | 13,020,000 | 13,500,000 | 7 | 1,562.50 |
| 1999-12-29 | 13,890,000 | 13,890,000 | 13,000,000 | 13,800,000 | 8 | 1,597.22 |
| 1999-12-28 | 13,200,000 | 14,200,000 | 12,900,000 | 13,899,900 | 12 | 1,608.79 |
| 1999-12-27 | 14,000,000 | 14,000,000 | 13,100,000 | 13,700,000 | 10 | 1,585.65 |
| 1999-12-24 | 14,500,000 | 14,500,000 | 14,000,000 | 14,490,000 | 8 | 1,677.08 |
| 1999-12-22 | 14,200,000 | 15,000,000 | 14,200,000 | 14,900,000 | 10 | 1,724.54 |
| 1999-12-21 | 14,700,000 | 14,700,000 | 14,000,000 | 14,200,000 | 3 | 1,643.52 |
| 1999-12-20 | 15,000,000 | 15,200,000 | 14,800,000 | 14,800,000 | 7 | 1,712.96 |
| 1999-12-17 | 15,890,000 | 15,890,000 | 14,650,000 | 14,650,000 | 10 | 1,695.60 |
| 1999-12-16 | 16,300,000 | 16,500,000 | 16,300,000 | 16,500,000 | 4 | 1,909.72 |
| 1999-12-15 | 15,500,000 | 16,500,000 | 15,500,000 | 16,300,000 | 12 | 1,886.57 |
| 1999-12-14 | 15,170,000 | 15,500,000 | 14,800,000 | 15,500,000 | 25 | 1,793.98 |
| 1999-12-13 | 15,289,900 | 15,810,000 | 14,700,000 | 14,970,000 | 24 | 1,732.64 |
| 1999-12-10 | 16,700,000 | 17,700,000 | 16,700,000 | 16,800,000 | 64 | 1,944.44 |
| 1999-12-09 | 19,900,000 | 19,900,000 | 18,000,000 | 18,700,000 | 46 | 2,164.35 |
| 1999-12-08 | 19,200,000 | 19,299,900 | 18,100,000 | 19,299,900 | 103 | 2,233.79 |
| 1999-12-07 | 16,019,900 | 17,300,000 | 16,019,900 | 17,300,000 | 67 | 2,002.31 |
| 1999-12-06 | 14,200,000 | 15,300,000 | 14,200,000 | 15,300,000 | 25 | 1,770.83 |
| 1999-12-03 | 13,100,000 | 14,200,000 | 13,100,000 | 14,200,000 | 12 | 1,643.52 |
| 1999-12-02 | 14,000,000 | 14,500,000 | 13,000,000 | 13,500,000 | 18 | 1,562.50 |
| 1999-12-01 | 13,800,000 | 13,800,000 | 13,100,000 | 13,700,000 | 22 | 1,585.65 |
| 1999-11-30 | 15,000,000 | 15,000,000 | 14,600,000 | 14,600,000 | 5 | 1,689.81 |
| 1999-11-29 | 14,900,000 | 15,000,000 | 14,700,000 | 14,700,000 | 8 | 1,701.39 |
| 1999-11-26 | 15,700,000 | 15,700,000 | 14,700,000 | 14,700,000 | 15 | 1,701.39 |
| 1999-11-25 | 16,310,000 | 17,000,000 | 15,500,000 | 15,700,000 | 21 | 1,817.13 |
| 1999-11-24 | 16,300,000 | 16,300,000 | 15,500,000 | 16,300,000 | 25 | 1,886.57 |
| 1999-11-22 | 16,110,000 | 17,000,000 | 16,000,000 | 16,400,000 | 38 | 1,898.15 |
| 1999-11-19 | 15,200,000 | 16,000,000 | 15,100,000 | 15,800,000 | 41 | 1,828.70 |
| 1999-11-18 | 13,000,000 | 15,000,000 | 13,000,000 | 15,000,000 | 34 | 1,736.11 |
| 1999-11-17 | 16,800,000 | 16,900,000 | 14,200,000 | 14,200,000 | 36 | 1,643.52 |
| 1999-11-16 | 16,000,000 | 16,200,000 | 14,500,000 | 15,800,000 | 32 | 1,828.70 |
| 1999-11-15 | 18,600,000 | 18,600,000 | 16,000,000 | 16,200,000 | 52 | 1,875 |
| 1999-11-12 | 17,400,000 | 18,500,000 | 16,000,000 | 18,000,000 | 105 | 2,083.33 |
| 1999-11-11 | 17,000,000 | 17,000,000 | 16,390,000 | 17,000,000 | 97 | 1,967.59 |
| 1999-11-10 | 13,010,000 | 15,000,000 | 13,010,000 | 15,000,000 | 163 | 1,736.11 |
| 1999-11-09 | 12,000,000 | 13,000,000 | 12,000,000 | 13,000,000 | 65 | 1,504.63 |
| 1999-11-08 | 12,990,000 | 13,000,000 | 11,990,000 | 12,000,000 | 75 | 1,388.89 |
| 1999-11-05 | 13,410,000 | 13,899,900 | 12,510,000 | 12,510,000 | 77 | 1,447.92 |
| 1999-11-04 | 13,200,000 | 13,500,000 | 13,000,000 | 13,300,000 | 102 | 1,539.35 |
| 1999-11-02 | 13,000,000 | 13,700,000 | 11,800,000 | 12,800,000 | 324 | 1,481.48 |
| 1999-11-01 | 10,900,000 | 12,500,000 | 9,699,960 | 12,500,000 | 444 | 1,446.76 |
| 1999-10-29 | 10,500,000 | 10,500,000 | 10,500,000 | 10,500,000 | 607 | 1,215.28 |
分割・併合履歴 ： [2016-09-28]1株→1.2株 [2014-12-26]1株→1.5株 [2013-09-26]1株→100株 [2005-07-26]1株→4株 [2004-03-26]1株→4株 [2000-02-24]1株→3株