7618 (株)ピーシーデポコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250,992 | 250,992 | 249,005 | 249,005 | 3 | 86.46 |
| 2003-12-29 | 235,008 | 252,000 | 231,005 | 252,000 | 27 | 87.50 |
| 2003-12-26 | 222,998 | 225,014 | 221,990 | 221,990 | 6 | 77.08 |
| 2003-12-25 | 220,003 | 225,014 | 220,003 | 220,003 | 45 | 76.39 |
| 2003-12-24 | 216,000 | 221,011 | 214,992 | 220,003 | 46 | 76.39 |
| 2003-12-22 | 221,011 | 225,994 | 216,000 | 216,000 | 45 | 75 |
| 2003-12-19 | 220,003 | 229,997 | 217,987 | 229,997 | 30 | 79.86 |
| 2003-12-18 | 225,014 | 225,014 | 214,992 | 220,003 | 14 | 76.39 |
| 2003-12-17 | 220,003 | 225,014 | 214,992 | 220,003 | 18 | 76.39 |
| 2003-12-16 | 225,014 | 229,997 | 220,003 | 220,003 | 9 | 76.39 |
| 2003-12-15 | 221,011 | 229,997 | 220,003 | 229,997 | 11 | 79.86 |
| 2003-12-12 | 224,006 | 224,006 | 220,003 | 221,011 | 21 | 76.74 |
| 2003-12-11 | 222,998 | 224,006 | 221,011 | 221,011 | 14 | 76.74 |
| 2003-12-10 | 229,997 | 229,997 | 229,997 | 229,997 | 5 | 79.86 |
| 2003-12-09 | 235,008 | 235,008 | 229,997 | 229,997 | 14 | 79.86 |
| 2003-12-08 | 239,990 | 245,002 | 235,008 | 235,008 | 9 | 81.60 |
| 2003-12-05 | 253,987 | 254,995 | 250,013 | 250,013 | 10 | 86.81 |
| 2003-12-04 | 254,995 | 254,995 | 253,987 | 254,995 | 13 | 88.54 |
| 2003-12-03 | 254,995 | 254,995 | 250,013 | 250,013 | 5 | 86.81 |
| 2003-12-02 | 253,987 | 260,006 | 253,987 | 260,006 | 7 | 90.28 |
| 2003-12-01 | 260,006 | 260,006 | 254,995 | 260,006 | 15 | 90.28 |
| 2003-11-28 | 253,987 | 260,006 | 253,987 | 260,006 | 4 | 90.28 |
| 2003-11-27 | 239,990 | 260,006 | 239,990 | 260,006 | 10 | 90.28 |
| 2003-11-26 | 239,990 | 239,990 | 239,990 | 239,990 | 2 | 83.33 |
| 2003-11-25 | 238,003 | 239,990 | 238,003 | 239,990 | 3 | 83.33 |
| 2003-11-20 | 235,008 | 235,008 | 231,005 | 235,008 | 6 | 81.60 |
| 2003-11-19 | 235,987 | 236,995 | 235,008 | 235,008 | 10 | 81.60 |
| 2003-11-18 | 239,990 | 245,002 | 235,008 | 235,008 | 14 | 81.60 |
| 2003-11-17 | 264,010 | 264,010 | 247,997 | 250,013 | 19 | 86.81 |
| 2003-11-14 | 260,006 | 270,000 | 257,990 | 268,013 | 20 | 93.06 |
| 2003-11-13 | 260,006 | 267,005 | 257,990 | 257,990 | 7 | 89.58 |
| 2003-11-12 | 267,005 | 267,005 | 252,000 | 257,990 | 12 | 89.58 |
| 2003-11-11 | 271,008 | 271,008 | 268,992 | 268,992 | 6 | 93.40 |
| 2003-11-10 | 289,008 | 289,008 | 275,990 | 275,990 | 5 | 95.83 |
| 2003-11-07 | 279,994 | 289,987 | 279,994 | 289,987 | 11 | 100.69 |
| 2003-11-06 | 289,987 | 289,987 | 285,005 | 285,005 | 4 | 98.96 |
| 2003-11-05 | 289,987 | 289,987 | 282,010 | 288,000 | 6 | 100 |
| 2003-11-04 | 312,998 | 312,998 | 296,006 | 296,006 | 5 | 102.78 |
| 2003-10-31 | 300,989 | 304,992 | 297,994 | 304,992 | 7 | 105.90 |
| 2003-10-30 | 300,010 | 300,010 | 289,987 | 294,998 | 5 | 102.43 |
| 2003-10-29 | 310,003 | 319,997 | 300,010 | 300,010 | 12 | 104.17 |
| 2003-10-28 | 304,992 | 310,003 | 304,992 | 310,003 | 2 | 107.64 |
| 2003-10-27 | 285,005 | 293,011 | 285,005 | 289,987 | 9 | 100.69 |
| 2003-10-24 | 271,008 | 289,987 | 271,008 | 285,005 | 27 | 98.96 |
| 2003-10-23 | 308,995 | 308,995 | 270,000 | 270,000 | 48 | 93.75 |
| 2003-10-22 | 311,990 | 325,008 | 310,003 | 310,003 | 35 | 107.64 |
| 2003-10-21 | 328,003 | 328,003 | 300,010 | 315,014 | 70 | 109.38 |
| 2003-10-20 | 396,000 | 396,000 | 347,990 | 347,990 | 43 | 120.83 |
| 2003-10-17 | 394,992 | 415,008 | 390,010 | 397,987 | 185 | 138.19 |
| 2003-10-16 | 365,011 | 365,011 | 350,006 | 365,011 | 247 | 126.74 |
| 2003-10-15 | 315,014 | 315,014 | 315,014 | 315,014 | 37 | 109.38 |
| 2003-10-14 | 279,994 | 294,998 | 279,014 | 294,998 | 26 | 102.43 |
| 2003-10-10 | 268,013 | 275,011 | 264,010 | 275,011 | 23 | 95.49 |
| 2003-10-09 | 270,000 | 270,000 | 260,006 | 268,013 | 9 | 93.06 |
| 2003-10-08 | 264,989 | 267,005 | 264,989 | 267,005 | 6 | 92.71 |
| 2003-10-07 | 267,005 | 267,005 | 267,005 | 267,005 | 2 | 92.71 |
| 2003-10-06 | 264,010 | 270,000 | 256,003 | 264,989 | 18 | 92.01 |
| 2003-10-03 | 250,992 | 260,006 | 250,013 | 260,006 | 13 | 90.28 |
| 2003-10-02 | 254,995 | 254,995 | 250,013 | 250,013 | 6 | 86.81 |
| 2003-10-01 | 245,002 | 252,000 | 245,002 | 252,000 | 9 | 87.50 |
| 2003-09-30 | 245,002 | 245,002 | 245,002 | 245,002 | 6 | 85.07 |
| 2003-09-29 | 245,002 | 250,992 | 245,002 | 245,002 | 10 | 85.07 |
| 2003-09-26 | 242,006 | 243,994 | 239,990 | 243,994 | 24 | 84.72 |
| 2003-09-25 | 242,006 | 243,014 | 242,006 | 242,006 | 16 | 84.03 |
| 2003-09-24 | 245,002 | 245,002 | 242,006 | 245,002 | 14 | 85.07 |
| 2003-09-22 | 249,005 | 249,005 | 245,002 | 245,002 | 17 | 85.07 |
| 2003-09-19 | 242,006 | 250,013 | 242,006 | 250,013 | 16 | 86.81 |
| 2003-09-18 | 250,013 | 250,013 | 239,990 | 239,990 | 17 | 83.33 |
| 2003-09-17 | 229,997 | 247,997 | 229,997 | 247,997 | 37 | 86.11 |
| 2003-09-16 | 231,005 | 231,005 | 228,010 | 228,010 | 8 | 79.17 |
| 2003-09-12 | 231,005 | 231,005 | 229,997 | 231,005 | 16 | 80.21 |
| 2003-09-11 | 232,013 | 232,013 | 228,010 | 231,005 | 22 | 80.21 |
| 2003-09-10 | 232,013 | 232,992 | 232,013 | 232,992 | 16 | 80.90 |
| 2003-09-09 | 220,003 | 231,005 | 220,003 | 231,005 | 35 | 80.21 |
| 2003-09-08 | 210,010 | 220,003 | 210,010 | 220,003 | 11 | 76.39 |
| 2003-09-05 | 210,989 | 211,997 | 210,010 | 210,010 | 20 | 72.92 |
| 2003-09-04 | 214,992 | 217,008 | 210,010 | 210,989 | 30 | 73.26 |
| 2003-09-03 | 227,002 | 227,002 | 214,013 | 214,013 | 20 | 74.31 |
| 2003-09-02 | 222,998 | 222,998 | 217,987 | 222,998 | 19 | 77.43 |
| 2003-09-01 | 211,997 | 221,990 | 211,997 | 221,990 | 20 | 77.08 |
| 2003-08-29 | 210,989 | 216,000 | 206,006 | 210,010 | 19 | 72.92 |
| 2003-08-28 | 214,013 | 214,013 | 213,005 | 213,005 | 2 | 73.96 |
| 2003-08-27 | 214,013 | 214,992 | 214,013 | 214,992 | 4 | 74.65 |
| 2003-08-26 | 220,003 | 220,003 | 217,987 | 218,995 | 22 | 76.04 |
| 2003-08-25 | 216,000 | 224,006 | 207,994 | 224,006 | 38 | 77.78 |
| 2003-08-22 | 225,014 | 225,014 | 216,000 | 216,000 | 54 | 75 |
| 2003-08-21 | 221,011 | 222,998 | 211,997 | 221,990 | 36 | 77.08 |
| 2003-08-20 | 228,010 | 238,003 | 225,994 | 227,002 | 100 | 78.82 |
| 2003-08-19 | 214,992 | 217,987 | 211,997 | 217,987 | 23 | 75.69 |
| 2003-08-18 | 221,011 | 225,014 | 220,003 | 222,998 | 10 | 77.43 |
| 2003-08-15 | 228,010 | 228,010 | 217,987 | 220,003 | 58 | 76.39 |
| 2003-08-14 | 227,002 | 232,013 | 214,013 | 229,997 | 97 | 79.86 |
| 2003-08-13 | 206,006 | 225,014 | 206,006 | 225,014 | 138 | 78.13 |
| 2003-08-12 | 199,987 | 204,998 | 199,987 | 204,998 | 11 | 71.18 |
| 2003-08-11 | 204,998 | 204,998 | 199,987 | 199,987 | 34 | 69.44 |
| 2003-08-08 | 203,990 | 204,998 | 203,011 | 204,998 | 13 | 71.18 |
| 2003-08-07 | 196,013 | 199,987 | 196,013 | 199,987 | 11 | 69.44 |
| 2003-08-06 | 196,013 | 199,987 | 196,013 | 196,013 | 8 | 68.06 |
| 2003-08-05 | 204,998 | 204,998 | 199,987 | 199,987 | 18 | 69.44 |
| 2003-08-04 | 199,987 | 203,990 | 199,987 | 203,011 | 6 | 70.49 |
| 2003-08-01 | 207,994 | 207,994 | 203,011 | 203,011 | 17 | 70.49 |
| 2003-07-31 | 198,000 | 198,000 | 198,000 | 198,000 | 11 | 68.75 |
| 2003-07-30 | 204,998 | 210,010 | 199,987 | 199,987 | 28 | 69.44 |
| 2003-07-29 | 189,014 | 204,998 | 189,014 | 204,998 | 124 | 71.18 |
| 2003-07-28 | 185,011 | 185,011 | 185,011 | 185,011 | 2 | 64.24 |
| 2003-07-25 | 180,000 | 186,998 | 180,000 | 185,990 | 9 | 64.58 |
| 2003-07-24 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 62.50 |
| 2003-07-23 | 184,003 | 184,003 | 181,987 | 181,987 | 5 | 63.19 |
| 2003-07-22 | 181,008 | 186,998 | 181,008 | 186,998 | 9 | 64.93 |
| 2003-07-18 | 181,008 | 181,008 | 181,008 | 181,008 | 1 | 62.85 |
| 2003-07-17 | 188,006 | 188,006 | 181,008 | 181,987 | 12 | 63.19 |
| 2003-07-16 | 199,987 | 199,987 | 180,000 | 180,000 | 56 | 62.50 |
| 2003-07-15 | 199,987 | 199,987 | 196,992 | 198,000 | 50 | 68.75 |
| 2003-07-14 | 180,000 | 199,987 | 180,000 | 199,987 | 91 | 69.44 |
| 2003-07-11 | 182,995 | 182,995 | 180,000 | 180,000 | 26 | 62.50 |
| 2003-07-10 | 178,992 | 182,995 | 178,992 | 181,987 | 34 | 63.19 |
| 2003-07-09 | 174,989 | 178,013 | 174,989 | 178,013 | 9 | 61.81 |
| 2003-07-08 | 178,013 | 178,992 | 174,989 | 174,989 | 39 | 60.76 |
| 2003-07-07 | 173,002 | 181,987 | 173,002 | 181,987 | 14 | 63.19 |
| 2003-07-04 | 174,010 | 174,010 | 173,002 | 173,002 | 13 | 60.07 |
| 2003-07-03 | 185,011 | 185,011 | 178,992 | 178,992 | 17 | 62.15 |
| 2003-07-02 | 174,989 | 182,995 | 174,989 | 181,008 | 22 | 62.85 |
| 2003-07-01 | 175,997 | 177,005 | 173,002 | 174,010 | 11 | 60.42 |
| 2003-06-30 | 171,994 | 173,002 | 171,994 | 173,002 | 11 | 60.07 |
| 2003-06-27 | 171,014 | 171,994 | 170,006 | 171,994 | 23 | 59.72 |
| 2003-06-26 | 170,006 | 170,006 | 170,006 | 170,006 | 5 | 59.03 |
| 2003-06-25 | 170,006 | 170,006 | 167,011 | 167,990 | 10 | 58.33 |
| 2003-06-24 | 173,002 | 173,002 | 167,990 | 168,998 | 31 | 58.68 |
| 2003-06-23 | 181,987 | 181,987 | 170,006 | 170,006 | 70 | 59.03 |
| 2003-06-19 | 186,998 | 189,994 | 181,008 | 189,994 | 16 | 65.97 |
| 2003-06-18 | 178,992 | 186,998 | 178,992 | 186,998 | 17 | 64.93 |
| 2003-06-17 | 175,997 | 181,987 | 175,997 | 181,987 | 16 | 63.19 |
| 2003-06-16 | 171,994 | 175,997 | 170,006 | 175,997 | 46 | 61.11 |
| 2003-06-13 | 170,006 | 170,006 | 166,003 | 167,011 | 9 | 57.99 |
| 2003-06-12 | 171,014 | 171,994 | 170,006 | 171,994 | 17 | 59.72 |
| 2003-06-11 | 173,002 | 173,002 | 164,995 | 171,014 | 11 | 59.38 |
| 2003-06-10 | 174,010 | 174,010 | 166,003 | 171,994 | 8 | 59.72 |
| 2003-06-09 | 171,994 | 173,002 | 167,990 | 171,994 | 14 | 59.72 |
| 2003-06-06 | 173,002 | 173,002 | 164,995 | 166,003 | 17 | 57.64 |
| 2003-06-05 | 167,990 | 171,994 | 167,011 | 171,994 | 25 | 59.72 |
| 2003-06-04 | 164,995 | 167,011 | 164,995 | 167,011 | 9 | 57.99 |
| 2003-06-03 | 162,000 | 163,987 | 160,992 | 160,992 | 44 | 55.90 |
| 2003-06-02 | 171,014 | 171,014 | 162,000 | 163,008 | 32 | 56.60 |
| 2003-05-30 | 181,008 | 181,008 | 168,998 | 170,006 | 61 | 59.03 |
| 2003-05-29 | 171,994 | 180,000 | 166,003 | 180,000 | 58 | 62.50 |
| 2003-05-28 | 162,000 | 177,005 | 153,994 | 160,013 | 90 | 55.56 |
| 2003-05-27 | 174,989 | 174,989 | 160,013 | 160,013 | 14 | 55.56 |
| 2003-05-26 | 180,000 | 180,000 | 174,989 | 175,997 | 11 | 61.11 |
| 2003-05-23 | 189,994 | 193,997 | 180,000 | 189,994 | 75 | 65.97 |
| 2003-05-22 | 199,987 | 199,987 | 180,000 | 199,987 | 364 | 69.44 |
| 2003-05-21 | 180,000 | 180,000 | 180,000 | 180,000 | 9 | 62.50 |
| 2003-05-20 | 153,994 | 160,013 | 153,994 | 160,013 | 3 | 55.56 |
| 2003-05-19 | 155,002 | 155,002 | 155,002 | 155,002 | 5 | 53.82 |
| 2003-05-16 | 138,989 | 149,011 | 138,989 | 146,995 | 16 | 51.04 |
| 2003-05-15 | 131,990 | 138,010 | 131,990 | 138,010 | 7 | 47.92 |
| 2003-05-14 | 138,989 | 139,997 | 135,014 | 135,014 | 8 | 46.88 |
| 2003-05-13 | 134,006 | 138,989 | 134,006 | 138,989 | 2 | 48.26 |
| 2003-05-12 | 134,006 | 135,014 | 132,998 | 132,998 | 16 | 46.18 |
| 2003-05-08 | 130,003 | 131,011 | 130,003 | 131,011 | 5 | 45.49 |
| 2003-05-07 | 131,011 | 131,011 | 131,011 | 131,011 | 1 | 45.49 |
| 2003-05-06 | 131,011 | 131,011 | 130,003 | 130,003 | 2 | 45.14 |
| 2003-05-02 | 130,003 | 130,003 | 130,003 | 130,003 | 3 | 45.14 |
| 2003-05-01 | 135,014 | 138,989 | 132,998 | 132,998 | 10 | 46.18 |
| 2003-04-28 | 137,002 | 137,002 | 130,003 | 130,003 | 3 | 45.14 |
| 2003-04-23 | 132,998 | 132,998 | 132,998 | 132,998 | 2 | 46.18 |
| 2003-04-22 | 132,998 | 138,010 | 132,998 | 138,010 | 7 | 47.92 |
| 2003-04-21 | 132,998 | 132,998 | 132,998 | 132,998 | 1 | 46.18 |
| 2003-04-15 | 135,994 | 135,994 | 135,994 | 135,994 | 4 | 47.22 |
| 2003-04-14 | 135,994 | 135,994 | 134,006 | 135,994 | 4 | 47.22 |
| 2003-04-10 | 127,987 | 127,987 | 127,987 | 127,987 | 1 | 44.44 |
| 2003-04-08 | 137,002 | 137,002 | 137,002 | 137,002 | 10 | 47.57 |
| 2003-04-07 | 131,990 | 131,990 | 131,990 | 131,990 | 1 | 45.83 |
| 2003-04-04 | 134,006 | 134,006 | 134,006 | 134,006 | 1 | 46.53 |
| 2003-04-03 | 117,994 | 135,994 | 117,994 | 135,994 | 13 | 47.22 |
| 2003-03-28 | 121,997 | 139,997 | 121,997 | 139,997 | 9 | 48.61 |
| 2003-03-25 | 138,010 | 144,000 | 138,010 | 144,000 | 2 | 50 |
| 2003-03-24 | 138,010 | 138,010 | 138,010 | 138,010 | 1 | 47.92 |
| 2003-03-19 | 132,998 | 135,014 | 132,998 | 135,014 | 3 | 46.88 |
| 2003-03-14 | 135,014 | 135,014 | 135,014 | 135,014 | 2 | 46.88 |
| 2003-03-12 | 135,014 | 135,014 | 134,006 | 134,006 | 10 | 46.53 |
| 2003-03-11 | 135,014 | 135,014 | 135,014 | 135,014 | 3 | 46.88 |
| 2003-03-10 | 135,014 | 135,014 | 135,014 | 135,014 | 9 | 46.88 |
| 2003-03-07 | 135,014 | 135,014 | 130,003 | 135,014 | 6 | 46.88 |
| 2003-03-06 | 137,002 | 137,002 | 132,998 | 132,998 | 5 | 46.18 |
| 2003-03-05 | 138,989 | 138,989 | 138,989 | 138,989 | 6 | 48.26 |
| 2003-03-04 | 138,989 | 138,989 | 138,989 | 138,989 | 7 | 48.26 |
| 2003-03-03 | 135,014 | 135,014 | 134,006 | 134,006 | 6 | 46.53 |
| 2003-02-28 | 135,014 | 135,014 | 135,014 | 135,014 | 1 | 46.88 |
| 2003-02-27 | 135,014 | 135,014 | 132,998 | 132,998 | 2 | 46.18 |
| 2003-02-26 | 139,997 | 139,997 | 139,997 | 139,997 | 1 | 48.61 |
| 2003-02-25 | 139,997 | 139,997 | 139,997 | 139,997 | 1 | 48.61 |
| 2003-02-24 | 145,008 | 150,998 | 142,992 | 142,992 | 12 | 49.65 |
| 2003-02-21 | 139,997 | 144,000 | 139,997 | 144,000 | 3 | 50 |
| 2003-02-19 | 131,990 | 144,000 | 131,990 | 144,000 | 3 | 50 |
| 2003-02-18 | 144,000 | 144,000 | 139,997 | 139,997 | 5 | 48.61 |
| 2003-02-17 | 145,008 | 145,008 | 145,008 | 145,008 | 1 | 50.35 |
| 2003-02-14 | 145,008 | 145,987 | 145,008 | 145,008 | 10 | 50.35 |
| 2003-02-13 | 141,005 | 145,008 | 141,005 | 145,008 | 7 | 50.35 |
| 2003-02-12 | 139,997 | 139,997 | 139,997 | 139,997 | 11 | 48.61 |
| 2003-02-10 | 139,997 | 139,997 | 137,002 | 138,010 | 17 | 47.92 |
| 2003-02-06 | 144,000 | 145,987 | 135,994 | 138,010 | 25 | 47.92 |
| 2003-02-05 | 127,008 | 141,005 | 127,008 | 141,005 | 37 | 48.96 |
| 2003-02-04 | 121,997 | 121,997 | 120,989 | 120,989 | 6 | 42.01 |
| 2003-02-03 | 120,989 | 120,989 | 120,989 | 120,989 | 1 | 42.01 |
| 2003-01-31 | 123,005 | 123,005 | 120,989 | 120,989 | 4 | 42.01 |
| 2003-01-30 | 123,005 | 123,005 | 123,005 | 123,005 | 3 | 42.71 |
| 2003-01-29 | 124,992 | 124,992 | 124,992 | 124,992 | 2 | 43.40 |
| 2003-01-28 | 124,992 | 124,992 | 124,992 | 124,992 | 2 | 43.40 |
| 2003-01-27 | 127,008 | 127,008 | 124,992 | 124,992 | 6 | 43.40 |
| 2003-01-24 | 127,987 | 127,987 | 127,008 | 127,008 | 2 | 44.10 |
| 2003-01-22 | 127,008 | 128,995 | 127,008 | 127,987 | 9 | 44.44 |
| 2003-01-21 | 127,008 | 127,008 | 127,008 | 127,008 | 2 | 44.10 |
| 2003-01-20 | 127,987 | 127,987 | 127,008 | 127,008 | 2 | 44.10 |
| 2003-01-17 | 128,995 | 128,995 | 127,987 | 127,987 | 7 | 44.44 |
| 2003-01-16 | 126,000 | 127,987 | 126,000 | 127,987 | 3 | 44.44 |
| 2003-01-15 | 124,013 | 124,992 | 124,013 | 124,992 | 20 | 43.40 |
| 2003-01-14 | 123,005 | 124,013 | 123,005 | 124,013 | 8 | 43.06 |
| 2003-01-10 | 123,005 | 123,005 | 123,005 | 123,005 | 3 | 42.71 |
| 2003-01-08 | 126,000 | 126,000 | 120,989 | 120,989 | 5 | 42.01 |
| 2003-01-07 | 127,008 | 127,008 | 127,008 | 127,008 | 11 | 44.10 |
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