7618 (株)ピーシーデポコーポレーションの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	11,650	11,750	11,599	11,750	13	65.28
2008-12-29	11,410	11,610	11,399	11,551	31	64.17
2008-12-26	11,329	11,801	11,309	11,371	32	63.17
2008-12-25	11,329	11,340	11,329	11,340	38	63
2008-12-24	11,590	11,900	11,300	11,329	100	62.94
2008-12-22	11,360	11,441	11,300	11,441	122	63.56
2008-12-19	11,351	11,500	11,320	11,360	107	63.11
2008-12-18	11,500	11,540	11,390	11,390	32	63.28
2008-12-17	11,599	11,599	11,399	11,500	196	63.89
2008-12-16	11,570	11,579	11,500	11,579	48	64.33
2008-12-15	11,551	11,590	11,410	11,570	63	64.28
2008-12-12	11,801	11,810	11,500	11,570	94	64.28
2008-12-11	11,930	11,930	11,630	11,801	54	65.56
2008-12-10	12,001	12,001	11,990	11,990	41	66.61
2008-12-09	11,360	11,399	11,110	11,120	442	61.78
2008-12-08	11,410	11,489	11,399	11,410	35	63.39
2008-12-05	11,731	11,731	11,399	11,450	111	63.61
2008-12-04	11,700	11,711	11,520	11,531	99	64.06
2008-12-03	11,680	11,869	11,669	11,700	44	65
2008-12-02	11,840	11,869	11,660	11,660	85	64.78
2008-12-01	12,010	12,010	11,849	11,860	68	65.89
2008-11-28	12,130	12,150	12,001	12,001	215	66.67
2008-11-27	12,271	12,499	12,161	12,161	54	67.56
2008-11-26	12,220	12,451	12,220	12,451	4	69.17
2008-11-25	12,389	12,521	12,119	12,299	37	68.33
2008-11-21	12,209	12,209	11,810	12,001	102	66.67
2008-11-20	12,470	12,470	12,400	12,409	126	68.94
2008-11-19	12,769	12,870	12,451	12,670	117	70.39
2008-11-18	12,811	12,870	12,710	12,710	77	70.61
2008-11-17	12,971	13,000	12,791	12,811	127	71.17
2008-11-14	12,710	13,000	12,710	12,769	60	70.94
2008-11-13	13,000	13,000	12,701	12,710	88	70.61
2008-11-12	12,811	13,000	12,611	12,991	101	72.17
2008-11-11	13,199	13,199	12,550	12,611	45	70.06
2008-11-10	13,511	13,511	12,620	12,800	73	71.11
2008-11-07	12,181	12,721	12,181	12,510	46	69.50
2008-11-06	12,490	12,980	12,319	12,980	86	72.11
2008-11-05	12,679	12,811	12,341	12,800	109	71.11
2008-11-04	11,500	12,620	11,500	12,620	82	70.11
2008-10-31	11,509	12,150	11,399	11,551	117	64.17
2008-10-30	11,700	12,200	10,949	11,810	137	65.61
2008-10-29	11,551	11,551	11,101	11,101	47	61.67
2008-10-28	11,610	11,810	10,921	10,949	229	60.83
2008-10-27	11,610	12,251	11,599	11,610	59	64.50
2008-10-24	12,400	12,400	11,660	11,990	93	66.61
2008-10-23	12,100	12,100	11,700	12,001	58	66.67
2008-10-22	12,800	12,800	12,150	12,150	62	67.50
2008-10-21	12,620	12,881	12,600	12,881	104	71.56
2008-10-20	12,499	12,541	12,010	12,299	93	68.33
2008-10-17	11,500	11,700	11,300	11,700	64	65
2008-10-16	12,479	12,479	10,831	11,200	423	62.22
2008-10-15	13,480	13,610	12,679	12,830	139	71.28
2008-10-14	12,659	12,679	12,209	12,679	353	70.44
2008-10-10	10,499	10,699	10,300	10,679	360	59.33
2008-10-09	10,400	10,789	10,400	10,600	134	58.89
2008-10-08	11,011	11,500	10,400	10,991	303	61.06
2008-10-07	10,811	12,001	10,420	10,850	280	60.28
2008-10-06	12,611	12,901	12,010	12,010	484	66.72
2008-10-03	14,330	14,501	14,000	14,009	110	77.83
2008-10-02	14,760	14,870	14,501	14,850	242	82.50
2008-10-01	15,989	15,989	14,999	15,080	299	83.78
2008-09-30	15,800	16,051	15,421	15,449	164	85.83
2008-09-29	16,780	16,780	16,310	16,310	26	90.61
2008-09-26	16,931	16,979	16,000	16,979	57	94.33
2008-09-25	16,799	16,799	16,729	16,729	16	92.94
2008-09-24	16,709	17,030	16,700	17,010	282	94.50
2008-09-22	16,740	16,999	16,600	16,999	331	94.44
2008-09-19	16,040	16,400	16,040	16,141	298	89.67
2008-09-18	16,700	16,700	16,220	16,240	316	90.22
2008-09-17	16,799	16,999	16,501	16,999	482	94.44
2008-09-16	16,799	17,550	15,500	16,850	355	93.61
2008-09-12	16,999	16,999	16,940	16,999	261	94.44
2008-09-11	16,960	16,960	16,900	16,940	23	94.11
2008-09-10	16,979	16,979	16,720	16,960	99	94.22
2008-09-09	16,510	16,819	16,510	16,760	669	93.11
2008-09-08	16,501	16,799	16,501	16,700	723	92.78
2008-09-05	16,400	16,630	16,400	16,630	54	92.39
2008-09-04	16,501	16,729	16,501	16,729	104	92.94
2008-09-03	16,560	16,751	16,400	16,700	692	92.78
2008-09-02	16,560	16,600	16,560	16,591	333	92.17
2008-09-01	16,600	16,630	16,571	16,600	494	92.22
2008-08-29	16,700	16,979	16,600	16,650	747	92.50
2008-08-28	16,700	16,700	16,610	16,700	340	92.78
2008-08-27	16,990	17,010	16,799	16,861	311	93.67
2008-08-26	17,060	17,060	16,951	16,999	165	94.44
2008-08-25	16,999	17,021	16,990	16,990	128	94.39
2008-08-22	16,999	17,500	16,850	17,221	132	95.67
2008-08-21	16,889	17,100	16,850	16,999	155	94.44
2008-08-20	16,900	16,951	16,799	16,850	240	93.61
2008-08-19	16,909	16,951	16,850	16,850	97	93.61
2008-08-18	16,999	17,100	16,999	16,999	87	94.44
2008-08-15	16,999	17,201	16,970	17,150	468	95.28
2008-08-14	17,690	17,690	17,300	17,300	185	96.11
2008-08-13	17,690	17,800	17,111	17,690	88	98.28
2008-08-12	17,789	17,789	17,500	17,690	137	98.28
2008-08-11	17,519	17,921	17,500	17,789	35	98.83
2008-08-08	17,100	17,249	17,100	17,120	23	95.11
2008-08-07	17,120	17,390	17,120	17,230	148	95.72
2008-08-06	18,000	18,011	17,100	17,111	241	95.06
2008-08-05	18,481	18,650	18,000	18,000	184	100
2008-08-04	17,980	18,700	17,899	18,391	179	102.17
2008-08-01	18,000	18,250	17,510	17,899	116	99.44
2008-07-31	17,401	18,000	17,300	18,000	151	100
2008-07-30	17,311	17,401	17,201	17,201	225	95.56
2008-07-29	17,120	17,300	17,100	17,300	331	96.11
2008-07-28	17,201	17,300	17,140	17,201	440	95.56
2008-07-25	17,080	17,330	17,080	17,210	300	95.61
2008-07-24	17,249	17,300	17,100	17,300	283	96.11
2008-07-23	17,190	17,291	16,810	17,291	364	96.06
2008-07-22	17,201	17,201	16,799	16,799	143	93.33
2008-07-18	17,010	17,201	17,010	17,100	63	95
2008-07-17	16,799	16,999	16,700	16,999	68	94.44
2008-07-16	16,799	16,909	16,501	16,900	218	93.89
2008-07-15	17,201	17,221	16,900	16,909	213	93.94
2008-07-14	17,179	17,201	17,179	17,201	65	95.56
2008-07-11	17,471	17,471	17,120	17,131	157	95.17
2008-07-10	17,600	17,910	17,300	17,500	167	97.22
2008-07-09	17,491	17,500	17,381	17,401	159	96.67
2008-07-08	17,640	17,651	17,401	17,491	58	97.17
2008-07-07	17,750	17,851	17,401	17,831	51	99.06
2008-07-04	17,719	17,980	17,500	17,530	317	97.39
2008-07-03	17,950	17,950	17,750	17,831	69	99.06
2008-07-02	17,899	17,989	17,800	17,980	51	99.89
2008-07-01	17,930	17,930	17,671	17,921	323	99.56
2008-06-30	17,699	18,079	17,699	17,730	32	98.50
2008-06-27	18,149	18,149	17,750	17,809	270	98.94
2008-06-26	18,160	18,599	18,130	18,220	172	101.22
2008-06-25	18,400	18,410	18,121	18,200	296	101.11
2008-06-24	18,500	18,799	18,500	18,599	74	103.33
2008-06-23	18,900	18,900	18,599	18,650	40	103.61
2008-06-20	18,610	18,911	18,610	18,900	90	105
2008-06-19	18,810	18,900	18,560	18,599	116	103.33
2008-06-18	18,900	18,920	18,700	18,920	95	105.11
2008-06-17	18,911	18,950	18,500	18,700	111	103.89
2008-06-16	18,301	19,190	18,301	18,911	191	105.06
2008-06-13	18,500	18,500	18,301	18,500	318	102.78
2008-06-12	18,799	18,799	18,610	18,680	183	103.78
2008-06-11	18,799	18,799	18,650	18,799	162	104.44
2008-06-10	19,190	19,190	18,810	18,821	270	104.56
2008-06-09	18,889	18,889	18,709	18,869	368	104.83
2008-06-06	19,240	19,319	19,001	19,080	587	106
2008-06-05	19,300	19,400	19,249	19,280	170	107.11
2008-06-04	19,361	19,530	19,210	19,390	324	107.72
2008-06-03	19,699	19,699	19,350	19,409	194	107.83
2008-06-02	19,600	19,991	19,499	19,901	160	110.56
2008-05-30	19,300	19,789	19,300	19,600	343	108.89
2008-05-29	18,911	19,249	18,509	19,249	186	106.94
2008-05-28	19,991	20,000	19,111	19,111	319	106.17
2008-05-27	20,000	20,200	19,609	19,609	164	108.94
2008-05-26	20,101	20,101	19,699	19,901	183	110.56
2008-05-23	20,110	20,149	19,699	19,901	219	110.56
2008-05-22	19,710	20,200	19,699	19,710	328	109.50
2008-05-21	19,901	20,000	19,820	19,820	355	110.11
2008-05-20	20,551	20,641	20,399	20,399	234	113.33
2008-05-19	19,789	21,400	19,789	20,630	536	114.61
2008-05-16	19,969	19,980	19,769	19,800	365	110
2008-05-15	20,070	20,070	19,730	19,769	772	109.83
2008-05-14	20,250	20,399	19,210	20,020	930	111.22
2008-05-13	20,430	21,470	20,399	20,551	718	114.17
2008-05-12	21,400	21,749	19,901	20,309	737	112.83
2008-05-09	22,990	23,000	21,820	22,000	898	122.22
2008-05-08	19,980	21,800	19,800	21,800	1,185	121.11
2008-05-07	19,800	20,000	19,600	20,000	935	111.11
2008-05-02	19,300	19,300	18,599	19,001	966	105.56
2008-05-01	17,491	18,700	17,401	18,700	1,455	103.89
2008-04-30	18,799	18,990	17,390	17,500	1,789	97.22
2008-04-28	16,900	18,490	16,799	18,400	1,427	102.22
2008-04-25	16,240	16,700	16,220	16,501	451	91.67
2008-04-24	16,600	16,600	16,150	16,340	1,080	90.78
2008-04-23	17,221	17,230	16,600	16,600	381	92.22
2008-04-22	17,311	17,311	17,100	17,201	360	95.56
2008-04-21	17,370	17,500	17,100	17,111	575	95.06
2008-04-18	17,330	17,350	17,140	17,170	396	95.39
2008-04-17	17,050	17,300	17,050	17,159	224	95.33
2008-04-16	16,909	17,381	16,799	16,999	759	94.44
2008-04-15	16,999	16,999	16,841	16,900	262	93.89
2008-04-14	17,471	17,471	16,830	16,830	433	93.50
2008-04-11	17,491	17,519	17,401	17,480	201	97.11
2008-04-10	17,500	17,500	17,260	17,449	277	96.94
2008-04-09	17,989	17,989	17,651	17,680	356	98.22
2008-04-08	17,651	18,301	17,651	18,050	353	100.28
2008-04-07	17,950	17,950	17,491	17,651	505	98.06
2008-04-04	19,499	19,499	17,980	18,301	667	101.67
2008-04-03	18,900	19,980	18,900	19,499	448	108.33
2008-04-02	18,200	18,779	17,800	18,689	688	103.83
2008-04-01	19,679	19,750	17,221	17,600	2,689	97.78
2008-03-31	20,120	20,300	20,000	20,180	779	112.11
2008-03-28	21,010	21,499	20,059	20,351	1,162	113.06
2008-03-27	21,701	21,701	19,980	20,410	455	113.39
2008-03-26	21,991	22,000	21,251	21,679	400	120.44
2008-03-25	24,410	24,871	22,230	22,601	1,520	125.56
2008-03-24	23,150	23,791	23,150	23,200	306	128.89
2008-03-21	22,711	23,299	22,520	23,141	45	128.56
2008-03-19	22,500	23,150	22,199	22,410	220	124.50
2008-03-18	23,071	23,701	22,120	22,199	165	123.33
2008-03-17	23,200	23,479	23,009	23,189	72	128.83
2008-03-14	24,590	24,590	23,951	24,100	171	133.89
2008-03-13	25,301	25,301	24,800	24,800	55	137.78
2008-03-12	26,311	26,311	24,601	25,000	172	138.89
2008-03-11	25,880	25,880	24,590	25,200	146	140
2008-03-10	25,990	26,300	25,700	25,880	188	143.78
2008-03-07	26,561	26,561	26,249	26,300	224	146.11
2008-03-06	27,509	27,509	26,410	27,101	102	150.56
2008-03-05	28,001	28,001	27,121	27,301	372	151.67
2008-03-04	28,991	28,991	27,799	28,499	470	158.33
2008-03-03	29,500	29,500	28,901	29,300	232	162.78
2008-02-29	30,600	30,600	29,500	30,251	262	168.06
2008-02-28	30,901	30,901	30,200	30,901	97	171.67
2008-02-27	31,601	31,601	30,749	31,000	118	172.22
2008-02-26	31,300	31,450	31,000	31,399	34	174.44
2008-02-25	30,901	32,000	30,901	31,199	87	173.33
2008-02-22	31,550	31,550	30,451	31,100	203	172.78
2008-02-21	30,600	31,750	30,299	31,700	143	176.11
2008-02-20	29,120	31,849	28,980	31,801	701	176.67
2008-02-19	28,901	29,101	28,530	28,820	441	160.11
2008-02-18	28,111	28,710	28,021	28,190	940	156.61
2008-02-15	30,499	31,000	29,509	29,900	458	166.11
2008-02-14	32,999	33,199	31,801	32,000	275	177.78
2008-02-13	35,201	36,301	32,999	33,350	392	185.28
2008-02-12	36,000	36,101	35,201	36,000	134	200
2008-02-08	35,899	36,000	34,951	36,000	112	200
2008-02-07	35,851	35,851	34,999	35,851	47	199.17
2008-02-06	35,401	35,651	34,000	35,651	161	198.06
2008-02-05	35,800	35,950	35,249	35,851	71	199.17
2008-02-04	35,851	35,899	35,150	35,899	60	199.44
2008-02-01	35,100	35,750	34,951	35,651	41	198.06
2008-01-31	34,999	35,899	34,799	35,899	56	199.44
2008-01-30	35,401	35,800	35,100	35,350	19	196.39
2008-01-29	35,800	35,800	35,550	35,800	15	198.89
2008-01-28	36,000	36,000	34,600	35,800	70	198.89
2008-01-25	36,000	36,000	35,300	36,000	59	200
2008-01-24	34,999	36,500	34,999	36,450	448	202.50
2008-01-23	31,700	34,000	31,700	33,800	98	187.78
2008-01-22	33,750	33,800	32,099	32,099	105	178.33
2008-01-21	36,000	36,500	35,500	35,699	151	198.33
2008-01-18	34,400	35,899	34,000	35,899	87	199.44
2008-01-17	35,899	36,101	34,999	36,000	543	200
2008-01-16	37,049	37,201	36,101	36,301	144	201.67
2008-01-15	40,500	40,500	39,001	39,001	144	216.67
2008-01-11	41,051	41,501	40,000	40,500	146	225
2008-01-10	39,749	41,000	39,100	41,000	245	227.78
2008-01-09	38,149	39,299	37,001	38,149	99	211.94
2008-01-08	39,001	39,499	38,149	38,149	89	211.94
2008-01-07	37,750	40,000	37,600	39,800	185	221.11
2008-01-04	41,999	41,999	39,749	39,749	104	220.83

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 [2008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 [2008年度]