7618 (株)ピーシーデポコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	265,997	265,997	258,998	262,001	96	363.89
2004-12-29	265,003	266,998	261,000	262,001	122	363.89
2004-12-28	259,999	263,002	258,998	261,000	125	362.50
2004-12-27	255,002	263,002	255,002	257,998	323	358.33
2004-12-24	256,003	256,997	252,000	255,002	181	354.17
2004-12-22	255,002	256,997	250,999	254,002	195	352.78
2004-12-21	262,001	263,002	254,002	254,002	266	352.78
2004-12-20	259,999	265,003	254,002	256,003	367	355.56
2004-12-17	259,999	264,002	255,002	257,998	330	358.33
2004-12-16	263,002	268,999	256,003	256,003	213	355.56
2004-12-15	264,002	264,002	257,998	263,002	103	365.28
2004-12-14	276,998	277,999	259,999	263,002	205	365.28
2004-12-13	271,001	288,000	271,001	273,002	422	379.17
2004-12-10	255,002	263,002	249,998	261,000	142	362.50
2004-12-09	259,999	259,999	249,998	255,002	138	354.17
2004-12-08	255,002	259,999	249,998	256,997	166	356.94
2004-12-07	264,002	265,003	255,002	262,001	117	363.89
2004-12-06	270,000	270,000	259,999	264,002	102	366.67
2004-12-03	279,000	280,001	270,000	271,001	170	376.39
2004-12-02	276,998	282,002	270,000	275,998	275	383.33
2004-12-01	259,999	290,002	259,999	268,999	337	373.61
2004-11-30	261,000	263,002	256,003	263,002	60	365.28
2004-11-29	265,003	273,002	265,003	265,003	65	368.06
2004-11-26	280,001	285,998	273,002	275,998	90	383.33
2004-11-25	270,000	284,998	259,999	282,002	103	391.67
2004-11-24	265,003	275,998	261,000	275,998	53	383.33
2004-11-22	259,999	265,003	255,002	265,003	147	368.06
2004-11-19	279,000	280,001	265,003	270,000	125	375
2004-11-18	292,997	294,998	281,002	281,002	149	390.28
2004-11-17	297,000	297,000	285,998	292,997	102	406.94
2004-11-16	294,998	298,001	284,998	298,001	161	413.89
2004-11-15	301,003	301,003	292,997	294,998	88	409.72
2004-11-12	302,998	304,999	292,997	301,003	106	418.06
2004-11-11	304,999	308,002	301,997	304,999	110	423.61
2004-11-10	302,998	311,998	301,997	304,999	132	423.61
2004-11-09	308,002	310,003	298,001	304,999	159	423.61
2004-11-08	309,002	313,999	306,000	312,998	124	434.72
2004-11-05	301,003	313,999	297,000	306,000	148	425
2004-11-04	300,002	308,002	294,998	300,002	221	416.67
2004-11-02	290,002	294,998	290,002	292,997	81	406.94
2004-11-01	290,002	299,002	286,999	290,002	275	402.78
2004-10-29	284,998	284,998	277,999	284,998	87	395.83
2004-10-28	292,997	292,997	280,001	284,998	116	395.83
2004-10-27	291,002	300,002	280,001	284,998	145	395.83
2004-10-26	315,000	316,001	274,997	284,998	569	395.83
2004-10-25	310,003	347,998	310,003	322,999	679	448.61
2004-10-22	304,999	318,002	304,999	315,000	209	437.50
2004-10-21	286,999	315,000	286,999	310,003	244	430.56
2004-10-20	291,002	322,999	280,001	290,002	827	402.78
2004-10-19	248,998	290,002	247,003	290,002	294	402.78
2004-10-18	249,998	249,998	247,003	249,998	21	347.22
2004-10-15	249,998	249,998	245,002	249,998	31	347.22
2004-10-14	253,001	253,001	246,002	249,998	28	347.22
2004-10-13	249,998	257,998	249,998	253,001	85	351.39
2004-10-12	248,998	255,002	247,997	254,002	48	352.78
2004-10-08	248,998	250,999	246,002	248,998	99	345.83
2004-10-07	253,001	259,999	243,000	253,001	138	351.39
2004-10-06	255,002	259,999	252,000	253,001	73	351.39
2004-10-05	271,001	271,001	249,998	264,002	196	366.67
2004-10-04	280,001	281,002	266,998	272,002	308	377.78
2004-10-01	265,997	290,002	265,997	290,002	156	402.78
2004-09-30	256,003	272,002	254,002	270,000	209	375
2004-09-29	256,997	270,000	239,998	252,000	249	350
2004-09-28	292,997	292,997	253,001	256,997	83	356.94
2004-09-27	297,000	326,002	292,997	292,997	91	406.94
2004-09-24	292,003	297,000	291,002	292,003	73	405.56
2004-09-22	307,001	310,003	290,002	295,999	183	411.11
2004-09-21	301,003	325,001	301,003	307,001	135	426.39
2004-09-17	315,000	315,000	301,003	306,000	139	425
2004-09-16	318,002	329,998	310,003	311,998	147	433.33
2004-09-15	339,998	339,998	321,998	322,999	120	448.61
2004-09-14	355,003	355,003	342,000	342,000	93	475
2004-09-13	335,002	347,998	329,998	347,998	130	483.33
2004-09-10	343,001	343,001	335,002	335,002	124	465.28
2004-09-09	351,000	351,000	336,002	343,001	142	476.39
2004-09-08	346,997	355,003	346,997	351,000	191	487.50
2004-09-07	360,000	360,000	346,003	346,997	237	481.94
2004-09-06	364,997	365,998	346,003	354,002	270	491.67
2004-09-03	360,000	383,998	345,002	364,003	1,297	505.56
2004-09-02	335,002	355,003	331,999	355,003	544	493.06
2004-09-01	328,997	338,998	320,998	335,002	177	465.28
2004-08-31	328,997	328,997	319,003	328,997	91	456.94
2004-08-30	329,998	329,998	326,002	328,997	82	456.94
2004-08-27	335,002	336,002	325,001	330,998	203	459.72
2004-08-26	339,998	345,002	331,999	336,002	136	466.67
2004-08-25	324,000	340,999	324,000	338,998	278	470.83
2004-08-24	320,998	358,999	319,997	348,998	449	484.72
2004-08-23	313,999	333,000	311,998	316,001	130	438.89
2004-08-20	310,003	315,000	308,002	311,998	119	433.33
2004-08-19	310,003	315,000	301,997	308,002	65	427.78
2004-08-18	302,998	309,002	301,003	308,002	52	427.78
2004-08-17	317,002	318,002	301,003	301,003	66	418.06
2004-08-16	322,999	324,000	310,997	311,998	58	433.33
2004-08-13	319,997	329,998	317,002	328,003	60	455.56
2004-08-12	318,002	335,002	318,002	331,999	112	461.11
2004-08-11	338,998	345,002	312,998	319,003	266	443.06
2004-08-10	301,997	342,000	294,998	339,998	528	472.22
2004-08-09	300,002	315,000	298,001	301,003	165	418.06
2004-08-06	308,002	319,997	304,999	309,002	207	429.17
2004-08-05	337,997	337,997	301,003	322,999	285	448.61
2004-08-04	344,002	344,002	310,003	337,997	371	469.44
2004-08-03	390,002	390,002	334,001	348,998	506	484.72
2004-08-02	380,002	382,997	360,000	374,998	265	520.83
2004-07-30	392,998	399,002	380,002	390,002	214	541.67
2004-07-29	398,002	400,997	390,002	400,003	264	555.56
2004-07-28	407,002	417,002	399,002	408,002	242	566.67
2004-07-27	402,998	423,000	384,998	398,002	873	552.78
2004-07-26	400,003	411,998	399,002	409,997	540	569.44
2004-07-23	423,000	426,002	399,002	409,997	1,192	569.44
2004-07-22	387,000	445,003	375,998	414,000	4,802	575
2004-07-21	363,002	394,999	353,002	394,999	1,859	548.61
2004-07-20	349,999	367,999	347,998	358,999	855	498.61
2004-07-16	335,002	355,997	335,002	353,002	384	490.28
2004-07-15	339,998	346,997	326,002	337,003	296	468.06
2004-07-14	338,998	360,000	335,002	342,000	690	475
2004-07-13	346,003	346,997	336,002	337,997	216	469.44
2004-07-12	351,000	352,001	337,003	345,002	363	479.17
2004-07-09	330,998	347,998	328,997	340,999	386	473.61
2004-07-08	360,000	364,997	333,000	333,000	1,357	462.50
2004-07-07	301,003	360,000	290,002	349,999	1,278	486.11
2004-07-06	325,001	336,002	289,001	310,003	233	430.56
2004-07-05	325,001	326,002	318,002	326,002	246	452.78
2004-07-02	329,998	330,998	319,997	326,002	313	452.78
2004-07-01	347,998	349,999	335,002	335,002	572	465.28
2004-06-30	349,999	353,002	337,003	345,002	715	479.17
2004-06-29	321,998	349,999	320,998	345,002	1,189	479.17
2004-06-28	316,001	317,002	309,002	317,002	223	440.28
2004-06-25	317,002	318,002	308,002	318,002	244	441.67
2004-06-24	315,000	319,997	308,002	319,997	289	444.44
2004-06-23	319,997	327,002	306,000	319,997	378	444.44
2004-06-22	335,002	335,002	320,998	329,998	526	458.33
2004-06-21	333,000	346,003	318,002	335,002	909	465.28
2004-06-18	327,002	337,997	308,002	329,998	1,816	458.33
2004-06-17	284,998	322,999	284,998	321,998	1,674	447.22
2004-06-16	290,002	292,003	280,001	283,997	788	394.44
2004-06-15	286,999	294,998	270,000	283,997	1,380	394.44
2004-06-14	252,000	283,997	250,999	283,003	2,753	393.06
2004-06-11	222,998	247,997	222,998	244,001	809	338.89
2004-06-10	225,000	228,002	220,997	221,998	244	308.33
2004-06-09	231,998	231,998	225,000	226,001	134	313.89
2004-06-08	239,998	245,002	228,002	232,999	319	323.61
2004-06-07	231,998	238,997	229,003	238,003	360	330.56
2004-06-04	229,997	229,997	220,003	228,002	196	316.67
2004-06-03	227,002	230,998	216,000	218,002	267	302.78
2004-06-02	212,998	239,998	211,997	230,998	960	320.83
2004-06-01	193,003	214,999	192,002	201,002	378	279.17
2004-05-31	199,001	199,001	182,002	195,998	139	272.22
2004-05-28	204,998	204,998	199,001	200,002	235	277.78
2004-05-27	214,999	216,000	203,998	203,998	182	283.33
2004-05-26	222,998	225,000	216,000	219,002	203	304.17
2004-05-25	229,997	229,997	216,000	225,000	196	312.50
2004-05-24	216,000	239,998	211,003	231,998	415	322.22
2004-05-21	221,998	222,998	211,997	220,003	214	305.56
2004-05-20	219,002	232,999	219,002	229,003	613	318.06
2004-05-19	240,998	257,998	239,998	245,002	142	340.28
2004-05-18	221,998	257,998	221,998	245,002	80	340.28
2004-05-17	245,002	245,002	220,003	221,998	303	308.33
2004-05-14	283,997	303,998	235,001	259,999	939	361.11
2004-05-13	220,003	264,002	220,003	264,002	323	366.67
2004-05-12	229,997	229,997	223,999	223,999	86	311.11
2004-05-11	229,997	232,999	228,002	229,997	52	319.44
2004-05-10	232,999	232,999	229,997	229,997	79	319.44
2004-05-07	231,998	235,001	231,998	232,999	14	323.61
2004-05-06	239,998	249,998	229,997	231,998	41	322.22
2004-04-30	248,998	249,998	239,998	240,998	56	334.72
2004-04-28	249,998	250,999	239,998	249,998	126	347.22
2004-04-27	226,001	244,001	225,000	239,998	126	333.33
2004-04-26	229,003	230,998	225,000	229,997	68	319.44
2004-04-23	229,997	234,000	226,001	229,997	66	319.44
2004-04-22	220,003	227,002	220,003	226,001	30	313.89
2004-04-21	220,997	225,000	220,003	220,003	24	305.56
2004-04-20	227,002	228,002	220,003	220,003	38	305.56
2004-04-19	232,999	232,999	226,001	226,001	22	313.89
2004-04-16	249,998	249,998	225,000	225,000	54	312.50
2004-04-15	256,997	267,998	232,999	244,001	157	338.89
2004-04-14	239,998	253,001	239,998	253,001	360	351.39
2004-04-13	221,998	235,001	220,997	232,999	91	323.61
2004-04-12	222,998	228,002	220,003	220,997	36	306.94
2004-04-09	222,998	222,998	220,003	220,003	59	305.56
2004-04-08	218,002	222,998	210,002	222,998	90	309.72
2004-04-07	227,002	228,002	220,003	220,003	67	305.56
2004-04-06	229,997	230,998	225,000	226,001	57	313.89
2004-04-05	240,998	240,998	229,003	232,999	89	323.61
2004-04-02	238,003	239,998	229,003	239,998	102	333.33
2004-04-01	238,997	240,998	229,997	238,003	165	330.56
2004-03-31	257,998	257,998	222,998	240,998	874	334.72
2004-03-30	236,002	236,002	236,002	236,002	3	327.78
2004-03-29	216,000	216,000	216,000	216,000	13	300
2004-03-26	195,998	195,998	195,998	195,998	40	272.22
2004-03-25	765,994	765,994	690,998	710,006	188	246.53
2004-03-24	761,011	776,995	750,989	765,014	73	265.63
2004-03-23	729,994	742,003	721,008	742,003	57	257.64
2004-03-22	710,006	721,008	700,013	721,008	115	250.35
2004-03-19	725,011	725,011	703,008	711,994	71	247.22
2004-03-18	787,997	787,997	731,002	746,006	68	259.03
2004-03-17	804,010	804,010	778,003	790,013	63	274.31
2004-03-16	775,008	819,014	775,008	804,010	120	279.17
2004-03-15	710,006	779,990	710,006	774,000	121	268.75
2004-03-12	720,000	720,000	685,008	710,006	68	246.53
2004-03-11	663,005	750,010	652,003	720,000	141	250
2004-03-10	578,995	652,003	578,995	649,987	225	225.69
2004-03-09	563,011	577,987	559,987	577,987	47	200.69
2004-03-08	549,994	563,011	549,994	552,989	27	192.01
2004-03-05	552,010	553,997	548,006	549,994	39	190.97
2004-03-04	570,010	578,995	551,002	555,005	49	192.71
2004-03-03	553,997	578,995	553,997	567,014	60	196.88
2004-03-02	522,000	613,008	522,000	574,013	263	199.31
2004-03-01	513,014	515,002	499,997	513,014	24	178.13
2004-02-27	510,998	517,997	498,989	513,014	34	178.13
2004-02-26	498,989	509,990	495,994	509,990	29	177.08
2004-02-25	491,011	492,998	486,000	492,998	31	171.18
2004-02-24	495,014	498,989	487,008	487,987	18	169.44
2004-02-23	515,002	515,002	484,992	491,990	29	170.83
2004-02-20	495,994	516,989	495,014	516,989	55	179.51
2004-02-19	487,987	495,014	469,987	492,998	70	171.18
2004-02-18	520,992	520,992	495,994	495,994	103	172.22
2004-02-17	556,992	556,992	516,010	530,006	115	184.03
2004-02-16	599,990	599,990	517,997	555,005	1,029	192.71
2004-02-13	499,997	499,997	499,997	499,997	26	173.61
2004-02-12	402,998	450,000	402,998	450,000	122	156.25
2004-02-10	361,987	405,014	361,987	400,003	78	138.89
2004-02-09	354,010	360,000	354,010	360,000	36	125
2004-02-06	365,011	365,990	350,006	354,989	56	123.26
2004-02-05	378,000	379,008	365,011	365,011	69	126.74
2004-02-04	383,011	390,010	378,000	382,003	132	132.64
2004-02-03	371,002	400,003	371,002	390,010	85	135.42
2004-02-02	354,010	371,002	353,002	365,011	71	126.74
2004-01-30	340,013	358,992	340,013	354,010	72	122.92
2004-01-29	314,006	351,994	314,006	344,995	123	119.79
2004-01-28	310,003	319,997	307,987	315,014	40	109.38
2004-01-27	310,003	315,994	304,992	312,998	59	108.68
2004-01-26	321,005	358,013	304,992	306,000	113	106.25
2004-01-23	275,990	319,997	275,990	319,997	129	111.11
2004-01-22	279,994	281,002	275,011	278,006	30	96.53
2004-01-21	264,989	279,994	264,989	276,998	47	96.18
2004-01-20	270,000	272,995	267,005	267,005	60	92.71
2004-01-19	271,987	271,987	271,987	271,987	2	94.44
2004-01-16	271,987	278,006	268,013	271,987	28	94.44
2004-01-15	279,994	279,994	278,006	278,006	31	96.53
2004-01-14	275,011	282,989	275,011	279,014	26	96.88
2004-01-13	275,011	275,011	275,011	275,011	2	95.49
2004-01-09	264,989	271,008	264,989	271,008	48	94.10
2004-01-08	256,003	270,000	256,003	257,990	34	89.58
2004-01-07	250,992	250,992	250,992	250,992	10	87.15
2004-01-06	250,992	252,000	250,013	250,013	23	86.81
2004-01-05	250,013	250,992	249,005	250,992	10	87.15

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

7618 (株)ピーシーデポコーポレーション の時系列データ [2004年度]

7618 (株)ピーシーデポコーポレーションの時系列データ [2004年度]