7618 (株)ピーシーデポコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 120,989 | 124,992 | 120,989 | 120,989 | 7 | 42.01 |
| 2002-12-26 | 121,997 | 121,997 | 120,989 | 121,997 | 4 | 42.36 |
| 2002-12-25 | 120,989 | 124,013 | 120,989 | 121,997 | 6 | 42.36 |
| 2002-12-24 | 124,992 | 126,000 | 124,992 | 124,992 | 5 | 43.40 |
| 2002-12-20 | 124,013 | 126,000 | 124,013 | 126,000 | 14 | 43.75 |
| 2002-12-19 | 126,000 | 126,000 | 126,000 | 126,000 | 11 | 43.75 |
| 2002-12-18 | 131,011 | 131,011 | 126,000 | 126,000 | 8 | 43.75 |
| 2002-12-17 | 134,006 | 134,006 | 134,006 | 134,006 | 4 | 46.53 |
| 2002-12-16 | 145,987 | 145,987 | 134,006 | 134,006 | 7 | 46.53 |
| 2002-12-13 | 163,008 | 164,995 | 149,011 | 149,011 | 130 | 51.74 |
| 2002-12-12 | 156,989 | 156,989 | 156,989 | 156,989 | 8 | 54.51 |
| 2002-12-11 | 137,002 | 137,002 | 137,002 | 137,002 | 84 | 47.57 |
| 2002-12-10 | 117,994 | 117,994 | 117,014 | 117,014 | 24 | 40.63 |
| 2002-12-09 | 123,005 | 123,005 | 117,994 | 117,994 | 10 | 40.97 |
| 2002-12-06 | 123,005 | 124,992 | 123,005 | 123,005 | 7 | 42.71 |
| 2002-12-05 | 130,003 | 130,003 | 120,989 | 124,992 | 17 | 43.40 |
| 2002-12-04 | 130,003 | 130,003 | 130,003 | 130,003 | 9 | 45.14 |
| 2002-12-03 | 130,003 | 130,003 | 127,987 | 130,003 | 38 | 45.14 |
| 2002-12-02 | 138,989 | 138,989 | 130,003 | 130,003 | 6 | 45.14 |
| 2002-11-26 | 139,997 | 142,992 | 139,997 | 142,992 | 5 | 49.65 |
| 2002-11-25 | 139,997 | 142,013 | 139,997 | 142,013 | 4 | 49.31 |
| 2002-11-22 | 146,995 | 146,995 | 146,995 | 146,995 | 1 | 51.04 |
| 2002-11-13 | 156,010 | 156,010 | 156,010 | 156,010 | 8 | 54.17 |
| 2002-11-11 | 164,995 | 164,995 | 148,003 | 148,003 | 5 | 51.39 |
| 2002-11-06 | 164,995 | 164,995 | 164,995 | 164,995 | 1 | 57.29 |
| 2002-10-29 | 164,995 | 164,995 | 164,995 | 164,995 | 1 | 57.29 |
| 2002-10-22 | 173,002 | 173,002 | 173,002 | 173,002 | 3 | 60.07 |
| 2002-10-21 | 173,002 | 173,002 | 173,002 | 173,002 | 1 | 60.07 |
| 2002-10-18 | 173,002 | 173,002 | 173,002 | 173,002 | 1 | 60.07 |
| 2002-10-16 | 170,006 | 170,006 | 170,006 | 170,006 | 1 | 59.03 |
| 2002-10-15 | 170,006 | 170,006 | 164,995 | 170,006 | 4 | 59.03 |
| 2002-10-11 | 164,995 | 164,995 | 164,995 | 164,995 | 3 | 57.29 |
| 2002-10-10 | 164,995 | 164,995 | 164,995 | 164,995 | 6 | 57.29 |
| 2002-10-08 | 164,995 | 164,995 | 164,995 | 164,995 | 3 | 57.29 |
| 2002-10-07 | 170,006 | 170,006 | 164,995 | 164,995 | 6 | 57.29 |
| 2002-10-04 | 170,006 | 170,006 | 170,006 | 170,006 | 3 | 59.03 |
| 2002-10-02 | 170,006 | 170,006 | 170,006 | 170,006 | 4 | 59.03 |
| 2002-10-01 | 170,006 | 170,006 | 170,006 | 170,006 | 3 | 59.03 |
| 2002-09-30 | 174,989 | 174,989 | 170,006 | 170,006 | 3 | 59.03 |
| 2002-09-27 | 174,989 | 174,989 | 174,989 | 174,989 | 1 | 60.76 |
| 2002-09-26 | 174,989 | 174,989 | 174,989 | 174,989 | 2 | 60.76 |
| 2002-09-25 | 170,006 | 170,006 | 170,006 | 170,006 | 2 | 59.03 |
| 2002-09-24 | 170,006 | 170,006 | 170,006 | 170,006 | 1 | 59.03 |
| 2002-09-20 | 170,006 | 170,006 | 170,006 | 170,006 | 1 | 59.03 |
| 2002-09-19 | 170,006 | 170,006 | 170,006 | 170,006 | 1 | 59.03 |
| 2002-09-18 | 171,014 | 171,014 | 171,014 | 171,014 | 2 | 59.38 |
| 2002-09-17 | 171,014 | 171,014 | 171,014 | 171,014 | 1 | 59.38 |
| 2002-09-12 | 167,011 | 167,011 | 164,995 | 167,011 | 14 | 57.99 |
| 2002-09-11 | 171,014 | 171,014 | 167,011 | 167,011 | 5 | 57.99 |
| 2002-09-10 | 171,014 | 171,014 | 171,014 | 171,014 | 9 | 59.38 |
| 2002-09-09 | 160,013 | 171,014 | 160,013 | 171,014 | 6 | 59.38 |
| 2002-09-06 | 160,013 | 163,008 | 160,013 | 163,008 | 6 | 56.60 |
| 2002-09-05 | 157,997 | 157,997 | 157,997 | 157,997 | 3 | 54.86 |
| 2002-09-03 | 171,014 | 171,994 | 164,995 | 164,995 | 6 | 57.29 |
| 2002-08-30 | 167,011 | 167,011 | 160,013 | 163,008 | 30 | 56.60 |
| 2002-08-29 | 180,000 | 180,000 | 178,992 | 180,000 | 12 | 62.50 |
| 2002-08-28 | 175,997 | 175,997 | 175,997 | 175,997 | 3 | 61.11 |
| 2002-08-27 | 180,000 | 180,000 | 175,997 | 175,997 | 4 | 61.11 |
| 2002-08-26 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 62.50 |
| 2002-08-23 | 193,997 | 193,997 | 180,000 | 180,000 | 15 | 62.50 |
| 2002-08-22 | 195,005 | 195,005 | 195,005 | 195,005 | 2 | 67.71 |
| 2002-08-21 | 195,005 | 195,005 | 193,997 | 193,997 | 3 | 67.36 |
| 2002-08-20 | 191,002 | 191,002 | 189,994 | 189,994 | 6 | 65.97 |
| 2002-08-19 | 189,994 | 191,002 | 189,994 | 191,002 | 3 | 66.32 |
| 2002-08-16 | 184,003 | 184,003 | 180,000 | 180,000 | 4 | 62.50 |
| 2002-08-14 | 199,987 | 199,987 | 199,987 | 199,987 | 1 | 69.44 |
| 2002-08-13 | 204,998 | 206,006 | 204,998 | 206,006 | 4 | 71.53 |
| 2002-08-12 | 206,006 | 206,006 | 206,006 | 206,006 | 12 | 71.53 |
| 2002-08-09 | 206,006 | 206,006 | 206,006 | 206,006 | 1 | 71.53 |
| 2002-08-08 | 210,010 | 210,010 | 210,010 | 210,010 | 1 | 72.92 |
| 2002-08-07 | 214,992 | 214,992 | 214,992 | 214,992 | 1 | 74.65 |
| 2002-08-01 | 214,992 | 220,003 | 214,992 | 220,003 | 5 | 76.39 |
| 2002-07-31 | 214,992 | 214,992 | 214,992 | 214,992 | 8 | 74.65 |
| 2002-07-30 | 210,989 | 210,989 | 210,010 | 210,010 | 4 | 72.92 |
| 2002-07-29 | 214,992 | 214,992 | 214,992 | 214,992 | 1 | 74.65 |
| 2002-07-26 | 216,000 | 216,000 | 216,000 | 216,000 | 2 | 75 |
| 2002-07-25 | 222,998 | 222,998 | 220,003 | 220,003 | 25 | 76.39 |
| 2002-07-22 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 75 |
| 2002-07-18 | 232,013 | 232,013 | 229,997 | 229,997 | 8 | 79.86 |
| 2002-07-17 | 232,013 | 232,013 | 232,013 | 232,013 | 1 | 80.56 |
| 2002-07-16 | 232,992 | 232,992 | 231,005 | 232,013 | 5 | 80.56 |
| 2002-07-15 | 246,010 | 246,010 | 232,013 | 232,013 | 20 | 80.56 |
| 2002-07-12 | 232,013 | 232,013 | 232,013 | 232,013 | 16 | 80.56 |
| 2002-07-11 | 211,997 | 211,997 | 211,997 | 211,997 | 2 | 73.61 |
| 2002-07-10 | 218,995 | 218,995 | 210,989 | 210,989 | 2 | 73.26 |
| 2002-07-09 | 210,010 | 210,989 | 210,010 | 210,989 | 2 | 73.26 |
| 2002-07-08 | 210,010 | 210,010 | 209,002 | 210,010 | 3 | 72.92 |
| 2002-07-05 | 210,010 | 210,010 | 209,002 | 209,002 | 9 | 72.57 |
| 2002-07-04 | 202,003 | 207,994 | 199,987 | 207,994 | 4 | 72.22 |
| 2002-07-03 | 200,995 | 200,995 | 199,987 | 199,987 | 6 | 69.44 |
| 2002-07-02 | 199,987 | 203,990 | 199,987 | 203,990 | 10 | 70.83 |
| 2002-07-01 | 225,014 | 225,014 | 220,003 | 220,003 | 3 | 76.39 |
| 2002-06-28 | 220,003 | 228,989 | 220,003 | 225,014 | 4 | 78.13 |
| 2002-06-27 | 220,003 | 220,003 | 220,003 | 220,003 | 1 | 76.39 |
| 2002-06-26 | 229,997 | 229,997 | 229,997 | 229,997 | 1 | 79.86 |
| 2002-06-25 | 239,990 | 239,990 | 231,005 | 235,008 | 4 | 81.60 |
| 2002-06-21 | 243,014 | 247,997 | 239,990 | 247,997 | 5 | 86.11 |
| 2002-06-20 | 245,002 | 245,002 | 240,998 | 245,002 | 3 | 85.07 |
| 2002-06-19 | 253,987 | 253,987 | 250,013 | 250,013 | 2 | 86.81 |
| 2002-06-14 | 247,997 | 247,997 | 247,997 | 247,997 | 4 | 86.11 |
| 2002-06-13 | 253,987 | 253,987 | 246,010 | 246,010 | 3 | 85.42 |
| 2002-06-12 | 254,995 | 256,003 | 245,002 | 253,987 | 9 | 88.19 |
| 2002-06-11 | 275,990 | 275,990 | 263,002 | 263,002 | 7 | 91.32 |
| 2002-06-10 | 263,002 | 275,011 | 263,002 | 274,003 | 14 | 95.14 |
| 2002-06-07 | 275,990 | 275,990 | 261,994 | 264,010 | 31 | 91.67 |
| 2002-06-06 | 289,987 | 289,987 | 274,003 | 282,010 | 162 | 97.92 |
| 2002-06-05 | 270,000 | 270,000 | 270,000 | 270,000 | 10 | 93.75 |
| 2002-06-04 | 250,013 | 250,013 | 250,013 | 250,013 | 3 | 86.81 |
| 2002-06-03 | 229,997 | 229,997 | 229,997 | 229,997 | 5 | 79.86 |
| 2002-05-31 | 216,000 | 216,000 | 207,994 | 210,010 | 12 | 72.92 |
| 2002-05-30 | 210,010 | 221,990 | 210,010 | 221,990 | 15 | 77.08 |
| 2002-05-22 | 228,989 | 232,013 | 227,002 | 229,997 | 18 | 79.86 |
| 2002-05-20 | 229,997 | 232,013 | 229,997 | 232,013 | 5 | 80.56 |
| 2002-05-17 | 221,990 | 229,997 | 221,990 | 229,997 | 17 | 79.86 |
| 2002-05-16 | 214,992 | 221,990 | 214,992 | 221,990 | 10 | 77.08 |
| 2002-05-15 | 214,992 | 218,995 | 211,997 | 218,995 | 4 | 76.04 |
| 2002-05-14 | 204,998 | 214,992 | 204,998 | 214,992 | 20 | 74.65 |
| 2002-05-13 | 199,987 | 199,987 | 196,992 | 199,987 | 15 | 69.44 |
| 2002-05-10 | 210,989 | 210,989 | 199,987 | 199,987 | 22 | 69.44 |
| 2002-05-09 | 199,987 | 204,998 | 199,987 | 204,998 | 13 | 71.18 |
| 2002-05-08 | 175,997 | 185,011 | 175,997 | 185,011 | 12 | 64.24 |
| 2002-05-07 | 177,005 | 178,013 | 174,989 | 174,989 | 12 | 60.76 |
| 2002-05-01 | 171,014 | 178,992 | 171,014 | 178,992 | 4 | 62.15 |
| 2002-04-30 | 177,005 | 177,005 | 171,014 | 171,014 | 8 | 59.38 |
| 2002-04-26 | 178,013 | 178,013 | 178,013 | 178,013 | 11 | 61.81 |
| 2002-04-25 | 181,987 | 185,011 | 175,997 | 178,013 | 36 | 61.81 |
| 2002-04-24 | 170,006 | 174,989 | 168,998 | 174,989 | 7 | 60.76 |
| 2002-04-23 | 164,995 | 170,006 | 164,995 | 170,006 | 9 | 59.03 |
| 2002-04-22 | 163,987 | 163,987 | 163,987 | 163,987 | 2 | 56.94 |
| 2002-04-19 | 170,006 | 170,006 | 163,987 | 163,987 | 2 | 56.94 |
| 2002-04-18 | 170,006 | 174,010 | 170,006 | 174,010 | 2 | 60.42 |
| 2002-04-17 | 178,992 | 180,000 | 175,997 | 175,997 | 7 | 61.11 |
| 2002-04-16 | 178,013 | 180,000 | 178,013 | 180,000 | 4 | 62.50 |
| 2002-04-15 | 180,000 | 184,003 | 180,000 | 184,003 | 4 | 63.89 |
| 2002-04-12 | 181,008 | 181,008 | 180,000 | 180,000 | 5 | 62.50 |
| 2002-04-11 | 180,000 | 181,008 | 180,000 | 181,008 | 2 | 62.85 |
| 2002-04-10 | 180,000 | 184,003 | 180,000 | 180,000 | 6 | 62.50 |
| 2002-04-09 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 62.50 |
| 2002-04-08 | 182,995 | 184,003 | 181,987 | 181,987 | 6 | 63.19 |
| 2002-04-05 | 181,987 | 181,987 | 181,987 | 181,987 | 2 | 63.19 |
| 2002-04-04 | 174,989 | 181,987 | 174,989 | 181,987 | 6 | 63.19 |
| 2002-04-03 | 174,989 | 174,989 | 174,989 | 174,989 | 2 | 60.76 |
| 2002-04-01 | 181,987 | 181,987 | 180,000 | 180,000 | 4 | 62.50 |
| 2002-03-29 | 178,013 | 181,987 | 178,013 | 181,987 | 16 | 63.19 |
| 2002-03-28 | 167,990 | 167,990 | 167,990 | 167,990 | 6 | 58.33 |
| 2002-03-27 | 163,987 | 163,987 | 162,000 | 163,987 | 6 | 56.94 |
| 2002-03-26 | 160,013 | 167,990 | 156,010 | 167,990 | 7 | 58.33 |
| 2002-03-25 | 182,995 | 182,995 | 167,990 | 167,990 | 12 | 58.33 |
| 2002-03-22 | 189,994 | 189,994 | 180,000 | 185,011 | 36 | 64.24 |
| 2002-03-20 | 170,006 | 178,013 | 170,006 | 178,013 | 30 | 61.81 |
| 2002-03-19 | 166,003 | 166,003 | 153,994 | 157,997 | 53 | 54.86 |
| 2002-03-18 | 181,008 | 181,008 | 170,006 | 174,010 | 14 | 60.42 |
| 2002-03-15 | 178,992 | 185,011 | 178,992 | 181,008 | 37 | 62.85 |
| 2002-03-14 | 191,002 | 191,002 | 186,998 | 186,998 | 17 | 64.93 |
| 2002-03-13 | 228,010 | 242,006 | 207,014 | 207,014 | 266 | 71.88 |
| 2002-03-12 | 221,990 | 221,990 | 221,990 | 221,990 | 10 | 77.08 |
| 2002-03-11 | 202,003 | 202,003 | 202,003 | 202,003 | 10 | 70.14 |
| 2002-03-08 | 181,987 | 181,987 | 181,987 | 181,987 | 14 | 63.19 |
| 2002-03-07 | 162,000 | 162,000 | 162,000 | 162,000 | 29 | 56.25 |
| 2002-03-06 | 142,013 | 142,013 | 142,013 | 142,013 | 19 | 49.31 |
| 2002-03-05 | 121,997 | 121,997 | 121,997 | 121,997 | 2 | 42.36 |
| 2002-03-04 | 120,989 | 120,989 | 120,989 | 120,989 | 1 | 42.01 |
| 2002-03-01 | 120,010 | 120,010 | 120,010 | 120,010 | 6 | 41.67 |
| 2002-02-28 | 117,994 | 120,010 | 117,994 | 120,010 | 9 | 41.67 |
| 2002-02-22 | 120,010 | 120,010 | 117,014 | 120,010 | 6 | 41.67 |
| 2002-02-21 | 120,010 | 120,010 | 120,010 | 120,010 | 4 | 41.67 |
| 2002-02-20 | 117,994 | 117,994 | 117,994 | 117,994 | 3 | 40.97 |
| 2002-02-19 | 120,010 | 120,010 | 117,014 | 117,014 | 6 | 40.63 |
| 2002-02-18 | 120,010 | 120,010 | 120,010 | 120,010 | 1 | 41.67 |
| 2002-02-15 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 43.75 |
| 2002-02-13 | 130,003 | 130,003 | 130,003 | 130,003 | 10 | 45.14 |
| 2002-02-12 | 120,010 | 124,992 | 120,010 | 124,992 | 6 | 43.40 |
| 2002-02-08 | 116,006 | 120,010 | 116,006 | 120,010 | 8 | 41.67 |
| 2002-02-07 | 116,006 | 116,006 | 116,006 | 116,006 | 7 | 40.28 |
| 2002-02-06 | 116,006 | 116,006 | 116,006 | 116,006 | 11 | 40.28 |
| 2002-02-05 | 117,014 | 117,014 | 116,006 | 116,006 | 5 | 40.28 |
| 2002-02-04 | 120,989 | 120,989 | 120,989 | 120,989 | 2 | 42.01 |
| 2002-02-01 | 120,010 | 120,989 | 120,010 | 120,989 | 7 | 42.01 |
| 2002-01-31 | 124,992 | 130,003 | 120,989 | 130,003 | 5 | 45.14 |
| 2002-01-30 | 124,992 | 124,992 | 124,992 | 124,992 | 1 | 43.40 |
| 2002-01-29 | 120,010 | 120,010 | 120,010 | 120,010 | 6 | 41.67 |
| 2002-01-28 | 130,003 | 130,003 | 120,010 | 120,010 | 4 | 41.67 |
| 2002-01-25 | 128,995 | 128,995 | 128,995 | 128,995 | 2 | 44.79 |
| 2002-01-22 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 50 |
| 2002-01-21 | 142,992 | 144,000 | 142,992 | 144,000 | 14 | 50 |
| 2002-01-18 | 142,013 | 142,013 | 142,013 | 142,013 | 2 | 49.31 |
| 2002-01-16 | 149,011 | 149,011 | 149,011 | 149,011 | 1 | 51.74 |
| 2002-01-15 | 153,014 | 153,014 | 149,011 | 149,011 | 12 | 51.74 |
| 2002-01-11 | 144,000 | 153,994 | 141,005 | 149,990 | 80 | 52.08 |
| 2002-01-10 | 128,995 | 142,013 | 127,987 | 139,997 | 74 | 48.61 |
| 2002-01-09 | 131,011 | 131,990 | 130,003 | 130,003 | 24 | 45.14 |
| 2002-01-08 | 131,011 | 138,989 | 131,011 | 131,011 | 13 | 45.49 |
| 2002-01-07 | 131,011 | 135,014 | 130,003 | 132,998 | 12 | 46.18 |
| 2002-01-04 | 128,995 | 132,998 | 127,987 | 132,998 | 5 | 46.18 |
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