7618 (株)ピーシーデポコーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	41,999	42,100	41,350	41,999	149	233.33
2007-12-27	41,549	42,199	41,501	42,100	533	233.89
2007-12-26	41,800	41,999	41,099	41,951	67	233.06
2007-12-25	41,900	41,951	40,649	40,750	204	226.39
2007-12-21	39,001	40,500	39,001	40,450	92	224.72
2007-12-20	40,199	40,500	38,599	39,001	355	216.67
2007-12-19	39,800	41,800	39,800	41,000	241	227.78
2007-12-18	39,400	41,501	38,801	41,000	183	227.78
2007-12-17	41,200	41,701	39,800	39,800	360	221.11
2007-12-14	40,250	41,099	39,701	40,801	185	226.67
2007-12-13	41,999	42,649	39,600	40,250	343	223.61
2007-12-12	41,999	41,999	41,099	41,900	347	232.78
2007-12-11	42,100	43,000	41,099	41,999	526	233.33
2007-12-10	44,800	45,000	42,050	42,500	495	236.11
2007-12-07	46,100	46,100	43,051	43,600	436	242.22
2007-12-06	48,949	48,949	46,001	46,699	515	259.44
2007-12-05	47,950	48,499	46,100	48,451	824	269.17
2007-12-04	47,900	49,199	47,801	49,199	748	273.33
2007-12-03	46,699	49,500	46,651	49,500	1,197	275
2007-11-30	43,501	45,700	43,501	45,500	849	252.78
2007-11-29	42,500	43,650	42,500	43,051	403	239.17
2007-11-28	42,250	42,401	41,900	42,151	199	234.17
2007-11-27	43,000	43,000	41,099	41,800	296	232.22
2007-11-26	41,099	44,950	41,099	43,051	599	239.17
2007-11-22	39,850	41,000	39,850	40,950	255	227.50
2007-11-21	39,800	40,500	39,800	40,000	200	222.22
2007-11-20	40,300	40,300	39,600	39,600	214	220
2007-11-19	39,499	41,400	39,499	40,849	668	226.94
2007-11-16	37,600	40,000	37,600	39,299	721	218.33
2007-11-15	38,399	38,599	37,949	38,599	408	214.44
2007-11-14	38,500	38,500	38,000	38,450	611	213.61
2007-11-13	36,900	37,201	36,101	36,400	130	202.22
2007-11-12	37,499	37,499	36,101	36,101	207	200.56
2007-11-09	36,000	38,149	36,000	37,499	559	208.33
2007-11-08	34,999	34,999	34,000	34,400	387	191.11
2007-11-07	37,150	37,150	35,500	35,550	278	197.50
2007-11-06	37,600	37,699	36,200	37,001	116	205.56
2007-11-05	38,500	39,001	38,000	38,000	109	211.11
2007-11-02	38,101	38,399	37,300	38,050	227	211.39
2007-11-01	38,801	38,801	38,000	38,399	155	213.33
2007-10-31	38,500	38,599	37,600	38,399	265	213.33
2007-10-30	37,001	38,399	36,950	38,399	305	213.33
2007-10-29	35,300	36,551	35,300	36,450	178	202.50
2007-10-26	35,600	35,600	34,501	35,201	55	195.56
2007-10-25	34,400	35,699	34,301	35,600	451	197.78
2007-10-24	34,951	35,201	34,150	34,501	192	191.67
2007-10-23	33,550	34,301	33,500	34,000	199	188.89
2007-10-22	33,151	33,700	32,099	33,500	69	186.11
2007-10-19	32,900	34,099	32,200	33,950	257	188.61
2007-10-18	32,999	33,401	32,951	33,300	303	185
2007-10-17	33,250	33,250	32,900	32,999	428	183.33
2007-10-16	34,200	34,200	33,199	33,250	564	184.72
2007-10-15	34,951	34,999	34,099	34,349	225	190.83
2007-10-12	35,449	35,449	34,850	34,999	280	194.44
2007-10-11	34,450	35,449	33,300	35,401	446	196.67
2007-10-10	35,750	35,750	33,550	34,051	405	189.17
2007-10-09	34,999	35,401	34,600	35,201	226	195.56
2007-10-05	35,150	35,150	34,301	34,501	187	191.67
2007-10-04	34,450	35,500	34,200	35,201	351	195.56
2007-10-03	32,450	34,200	32,450	34,200	430	190
2007-10-02	32,000	32,251	32,000	32,200	285	178.89
2007-10-01	31,351	31,801	31,351	31,700	324	176.11
2007-09-28	31,601	31,601	31,000	31,351	269	174.17
2007-09-27	30,499	31,151	29,801	31,000	447	172.22
2007-09-26	30,100	30,749	30,100	30,350	160	168.61
2007-09-25	29,900	30,001	29,660	30,001	159	166.67
2007-09-21	30,499	30,499	29,650	29,849	195	165.83
2007-09-20	31,100	31,100	30,650	31,100	43	172.78
2007-09-19	31,199	31,199	30,499	31,199	280	173.33
2007-09-18	32,200	32,200	30,001	31,100	197	172.78
2007-09-14	31,399	31,550	30,949	31,300	188	173.89
2007-09-13	31,100	32,000	31,000	31,700	401	176.11
2007-09-12	33,449	33,449	31,801	31,801	193	176.67
2007-09-11	33,199	34,000	32,749	33,100	88	183.89
2007-09-10	34,200	34,450	32,099	34,000	213	188.89
2007-09-07	34,450	34,999	33,851	34,501	294	191.67
2007-09-06	33,350	34,549	33,100	33,300	217	185
2007-09-05	34,799	34,999	33,100	33,300	209	185
2007-09-04	33,899	34,600	33,100	34,400	368	191.11
2007-09-03	33,300	34,951	32,701	33,100	485	183.89
2007-08-31	32,999	36,200	32,900	35,401	671	196.67
2007-08-30	31,000	32,600	31,000	32,200	594	178.89
2007-08-29	29,700	31,000	29,700	30,200	392	167.78
2007-08-28	30,150	30,200	29,900	30,049	194	166.94
2007-08-27	30,100	30,251	29,900	29,950	207	166.39
2007-08-24	30,650	30,650	30,001	30,100	251	167.22
2007-08-23	30,251	32,000	30,251	30,650	263	170.28
2007-08-22	30,001	30,499	29,500	30,251	469	168.06
2007-08-21	31,000	31,000	29,950	30,100	99	167.22
2007-08-20	31,000	31,151	29,599	30,600	296	170
2007-08-17	32,749	32,749	29,551	29,560	351	164.22
2007-08-16	31,900	32,650	31,700	32,350	292	179.72
2007-08-15	34,000	34,999	33,500	33,899	96	188.33
2007-08-14	35,100	35,100	34,000	34,000	118	188.89
2007-08-13	34,999	35,201	34,999	35,100	309	195
2007-08-10	35,651	35,899	34,751	34,999	177	194.44
2007-08-09	34,501	36,700	33,800	34,850	167	193.61
2007-08-08	33,851	34,501	33,500	33,700	107	187.22
2007-08-07	35,500	35,500	33,851	33,899	257	188.33
2007-08-06	35,401	35,449	34,200	34,301	159	190.56
2007-08-03	35,100	35,500	35,100	35,500	62	197.22
2007-08-02	34,999	35,550	34,700	35,500	186	197.22
2007-08-01	36,000	36,200	35,201	35,249	105	195.83
2007-07-31	36,200	36,799	36,200	36,200	103	201.11
2007-07-30	35,500	36,500	35,500	36,500	72	202.78
2007-07-27	35,699	37,400	35,699	36,700	81	203.89
2007-07-26	36,101	36,700	36,101	36,200	87	201.11
2007-07-25	35,750	36,301	35,600	35,800	148	198.89
2007-07-24	38,000	38,000	36,900	36,950	92	205.28
2007-07-23	38,500	38,500	37,901	37,949	208	210.83
2007-07-20	37,901	39,299	37,901	39,001	146	216.67
2007-07-19	38,200	38,500	37,499	37,499	223	208.33
2007-07-18	38,599	38,700	38,101	38,599	128	214.44
2007-07-17	40,601	40,649	38,599	39,001	107	216.67
2007-07-13	39,701	40,000	38,700	39,800	86	221.11
2007-07-12	39,850	40,000	39,701	39,701	136	220.56
2007-07-11	40,100	40,100	39,600	39,800	1,144	221.11
2007-07-10	40,849	40,900	40,300	40,750	133	226.39
2007-07-09	40,199	40,199	39,600	40,151	126	223.06
2007-07-06	40,000	40,300	39,949	40,250	514	223.61
2007-07-05	40,601	40,601	39,001	39,451	252	219.17
2007-07-04	40,801	40,900	40,250	40,500	142	225
2007-07-03	41,251	41,350	40,199	40,649	139	225.83
2007-07-02	41,150	41,350	40,500	41,099	256	228.33
2007-06-29	41,000	41,299	40,900	40,900	208	227.22
2007-06-28	41,000	41,099	40,700	41,000	84	227.78
2007-06-27	41,749	41,800	39,150	41,350	208	229.72
2007-06-26	42,350	42,350	41,400	41,999	157	233.33
2007-06-25	41,999	42,700	41,999	41,999	457	233.33
2007-06-22	41,150	41,501	41,000	41,501	117	230.56
2007-06-21	40,900	41,501	40,250	41,000	271	227.78
2007-06-20	40,199	40,950	40,199	40,601	83	225.56
2007-06-19	40,000	41,400	39,901	40,601	514	225.56
2007-06-18	39,600	39,901	39,001	39,600	196	220
2007-06-15	39,001	39,400	38,399	38,399	99	213.33
2007-06-14	38,050	38,950	38,000	38,950	206	216.39
2007-06-13	39,949	39,949	38,149	38,450	92	213.61
2007-06-12	39,251	40,000	38,650	39,550	465	219.72
2007-06-11	40,300	40,300	38,450	38,450	138	213.61
2007-06-08	39,200	40,000	39,100	39,949	174	221.94
2007-06-07	39,901	40,199	39,701	40,000	606	222.22
2007-06-06	39,400	39,499	37,800	38,599	111	214.44
2007-06-05	37,949	39,800	37,300	39,299	751	218.33
2007-06-04	37,300	37,901	37,001	37,300	224	207.22
2007-06-01	35,100	36,500	34,549	36,500	155	202.78
2007-05-31	37,300	37,300	35,050	35,050	57	194.72
2007-05-30	37,049	37,499	36,850	36,900	138	205
2007-05-29	37,001	38,500	36,200	37,850	223	210.28
2007-05-28	35,500	37,201	34,999	37,001	343	205.56
2007-05-25	34,000	35,500	33,500	35,500	131	197.22
2007-05-24	34,000	34,850	33,800	34,501	70	191.67
2007-05-23	32,150	33,750	32,150	33,750	171	187.50
2007-05-22	33,151	33,300	31,601	31,601	203	175.56
2007-05-21	30,600	32,350	30,600	32,350	385	179.72
2007-05-18	35,699	35,699	32,450	32,600	525	181.11
2007-05-17	37,201	37,201	35,950	36,450	938	202.50
2007-05-16	37,800	39,049	36,500	37,499	1,621	208.33
2007-05-15	33,649	37,600	33,649	35,401	3,334	196.67
2007-05-14	33,800	34,400	33,199	33,601	970	186.67
2007-05-11	32,549	33,250	32,299	32,999	142	183.33
2007-05-10	32,450	33,350	32,051	32,549	425	180.83
2007-05-09	32,099	32,099	31,550	31,649	153	175.83
2007-05-08	33,199	33,199	32,099	32,099	137	178.33
2007-05-07	32,051	32,951	32,051	32,400	179	180
2007-05-02	32,850	32,850	32,200	32,251	64	179.17
2007-05-01	32,200	32,501	31,900	32,501	104	180.56
2007-04-27	32,800	32,999	32,501	32,501	43	180.56
2007-04-26	32,800	32,800	32,200	32,800	86	182.22
2007-04-25	32,900	34,000	32,701	32,701	424	181.67
2007-04-24	32,999	32,999	32,549	32,800	56	182.22
2007-04-23	31,550	32,501	31,550	32,501	204	180.56
2007-04-20	32,549	32,549	31,500	31,500	183	175
2007-04-19	32,800	32,999	32,501	32,549	274	180.83
2007-04-18	34,200	34,301	32,549	32,999	297	183.33
2007-04-17	35,201	35,201	33,050	34,200	238	190
2007-04-16	35,651	35,651	35,300	35,500	186	197.22
2007-04-13	36,450	36,450	35,699	35,699	91	198.33
2007-04-12	36,101	36,400	35,950	36,101	208	200.56
2007-04-11	36,500	36,700	36,101	36,101	48	200.56
2007-04-10	37,300	37,300	35,050	36,101	369	200.56
2007-04-09	36,149	36,200	36,000	36,101	333	200.56
2007-04-06	36,250	36,301	36,000	36,101	279	200.56
2007-04-05	37,049	37,049	36,599	36,650	54	203.61
2007-04-04	37,350	37,350	35,050	37,100	838	206.11
2007-04-03	37,499	37,499	37,100	37,150	408	206.39
2007-04-02	37,201	37,300	37,100	37,201	113	206.67
2007-03-30	37,350	38,000	37,150	37,249	131	206.94
2007-03-29	37,499	37,550	37,300	37,300	174	207.22
2007-03-28	37,750	37,800	37,651	37,699	40	209.44
2007-03-27	38,250	38,650	37,800	37,800	461	210
2007-03-26	38,450	38,450	37,800	38,101	1,049	211.67
2007-03-23	38,849	38,849	37,800	37,850	942	210.28
2007-03-22	38,500	38,900	38,399	38,849	194	215.83
2007-03-20	38,101	38,700	38,101	38,700	91	215
2007-03-19	38,250	39,001	38,101	38,300	168	212.78
2007-03-16	38,750	38,750	38,000	38,149	64	211.94
2007-03-15	38,950	38,950	38,000	38,101	1,028	211.67
2007-03-14	38,450	39,001	37,901	39,001	1,716	216.67
2007-03-13	38,399	38,551	38,000	38,450	168	213.61
2007-03-12	38,750	38,750	38,000	38,399	175	213.33
2007-03-09	37,499	38,599	37,350	38,000	665	211.11
2007-03-08	37,651	37,750	37,300	37,350	80	207.50
2007-03-07	37,750	37,800	37,001	37,499	143	208.33
2007-03-06	37,150	37,699	37,150	37,600	334	208.89
2007-03-05	37,451	37,600	36,950	37,550	468	208.61
2007-03-02	37,901	38,000	37,499	37,949	155	210.83
2007-03-01	38,351	38,351	37,400	38,000	513	211.11
2007-02-28	37,499	38,200	35,500	37,600	891	208.89
2007-02-27	38,250	38,250	37,949	38,200	383	212.22
2007-02-26	38,050	38,399	38,000	38,200	199	212.22
2007-02-23	38,000	38,351	37,901	38,050	587	211.39
2007-02-22	38,200	38,599	38,000	38,000	559	211.11
2007-02-21	38,551	38,599	38,399	38,450	72	213.61
2007-02-20	38,500	38,750	38,000	38,599	308	214.44
2007-02-19	38,351	38,500	37,800	38,500	488	213.89
2007-02-16	38,450	38,500	38,050	38,450	242	213.61
2007-02-15	38,000	38,500	38,000	38,000	339	211.11
2007-02-14	37,699	38,300	37,600	38,300	261	212.78
2007-02-13	38,000	38,101	37,699	37,800	364	210
2007-02-09	38,500	38,500	37,600	38,000	153	211.11
2007-02-08	38,300	38,500	38,000	38,050	186	211.39
2007-02-07	39,001	39,001	38,250	38,300	115	212.78
2007-02-06	38,450	38,450	38,101	38,300	96	212.78
2007-02-05	38,000	38,450	38,000	38,450	283	213.61
2007-02-02	39,001	39,200	38,000	38,000	3,201	211.11
2007-02-01	38,050	38,551	38,000	38,200	280	212.22
2007-01-31	38,500	38,700	38,000	38,101	240	211.67
2007-01-30	39,049	39,049	38,500	38,801	143	215.56
2007-01-29	39,451	39,499	38,000	38,650	376	214.72
2007-01-26	38,000	38,399	38,000	38,149	104	211.94
2007-01-25	38,849	39,100	38,399	38,599	235	214.44
2007-01-24	39,049	39,701	38,000	38,650	929	214.72
2007-01-23	39,200	39,650	39,001	39,451	425	219.17
2007-01-22	40,000	41,800	40,000	40,000	1,193	222.22
2007-01-19	39,001	39,499	38,149	39,451	338	219.17
2007-01-18	38,399	39,701	36,751	39,049	576	216.94
2007-01-17	36,500	38,700	36,101	38,000	544	211.11
2007-01-16	35,600	36,400	35,600	36,301	200	201.67
2007-01-15	36,000	36,101	35,800	36,000	213	200
2007-01-12	36,149	36,149	35,851	36,050	169	200.28
2007-01-11	36,000	36,500	36,000	36,149	102	200.83
2007-01-10	35,899	36,599	35,899	36,200	244	201.11
2007-01-09	36,000	36,400	35,899	35,899	208	199.44
2007-01-05	36,850	36,850	35,851	36,400	329	202.22
2007-01-04	36,101	36,900	36,000	36,850	250	204.72

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 [2007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 [2007年度]