7618 (株)ピーシーデポコーポレーションの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	24,761	24,761	23,501	23,749	71	131.94
2009-12-29	23,929	24,300	23,819	23,999	27	133.33
2009-12-28	23,999	24,530	23,999	24,530	31	136.28
2009-12-25	23,999	23,999	23,231	23,310	57	129.50
2009-12-24	23,999	23,999	23,999	23,999	8	133.33
2009-12-22	23,209	23,209	23,209	23,209	8	128.94
2009-12-21	23,830	23,839	23,510	23,510	26	130.61
2009-12-18	24,989	24,989	24,500	24,601	44	136.67
2009-12-17	24,899	24,989	24,500	24,989	54	138.83
2009-12-16	25,000	25,000	24,899	24,899	110	138.33
2009-12-15	24,700	24,700	24,700	24,700	49	137.22
2009-12-14	25,000	25,000	24,680	24,691	68	137.17
2009-12-11	23,510	23,990	23,099	23,951	47	133.06
2009-12-10	23,440	23,549	23,400	23,549	94	130.83
2009-12-09	23,501	23,501	23,450	23,450	13	130.28
2009-12-08	22,601	23,701	22,511	23,701	63	131.67
2009-12-07	22,500	23,000	22,500	22,601	33	125.56
2009-12-04	23,200	23,690	22,711	23,690	70	131.61
2009-12-03	23,000	23,501	22,230	23,501	76	130.56
2009-12-02	22,480	23,051	22,219	23,051	17	128.06
2009-12-01	21,701	22,199	21,701	22,199	21	123.33
2009-11-30	22,000	22,000	21,600	21,650	23	120.28
2009-11-27	22,050	22,050	21,949	22,000	28	122.22
2009-11-26	22,199	22,199	22,010	22,050	34	122.50
2009-11-25	22,601	22,601	22,500	22,500	32	125
2009-11-24	22,500	22,500	22,500	22,500	31	125
2009-11-20	22,390	22,601	22,030	22,570	29	125.39
2009-11-19	22,030	22,590	22,030	22,399	18	124.44
2009-11-18	23,299	23,299	22,500	22,500	44	125
2009-11-17	23,971	23,971	23,000	23,000	75	127.78
2009-11-16	23,980	23,980	23,600	23,600	13	131.11
2009-11-13	24,100	24,100	23,701	23,900	40	132.78
2009-11-12	24,500	24,500	23,999	23,999	69	133.33
2009-11-11	22,900	23,900	22,900	23,900	53	132.78
2009-11-10	23,900	23,900	23,000	23,000	59	127.78
2009-11-09	23,099	23,099	22,360	22,700	27	126.11
2009-11-06	24,601	24,601	23,400	23,400	136	130
2009-11-05	24,350	24,401	23,800	23,999	122	133.33
2009-11-04	22,900	23,990	22,900	23,749	73	131.94
2009-11-02	22,790	22,900	22,000	22,900	95	127.22
2009-10-30	22,199	22,750	22,199	22,500	60	125
2009-10-29	22,801	23,200	22,601	22,700	50	126.11
2009-10-28	22,801	23,060	22,790	23,060	3	128.11
2009-10-27	23,690	23,690	22,100	22,801	111	126.67
2009-10-26	23,670	23,690	23,099	23,690	17	131.61
2009-10-23	23,971	23,971	23,110	23,659	27	131.44
2009-10-22	23,900	24,340	23,501	23,600	147	131.11
2009-10-21	23,940	25,400	23,940	25,099	145	139.44
2009-10-20	23,501	23,800	23,200	23,800	24	132.22
2009-10-19	22,900	23,200	22,500	23,200	48	128.89
2009-10-16	22,500	22,900	22,309	22,900	15	127.22
2009-10-15	22,250	22,500	22,199	22,500	78	125
2009-10-14	22,500	22,500	22,219	22,241	50	123.56
2009-10-13	23,960	23,971	22,000	22,199	246	123.33
2009-10-09	23,810	23,999	22,900	22,900	107	127.22
2009-10-08	24,401	24,500	23,800	23,800	44	132.22
2009-10-07	23,299	23,501	23,299	23,501	4	130.56
2009-10-06	23,999	24,300	23,000	23,000	50	127.78
2009-10-05	22,801	23,951	22,199	23,951	62	133.06
2009-10-02	22,210	22,500	22,199	22,500	30	125
2009-10-01	22,900	23,000	22,300	22,300	90	123.89
2009-09-30	23,600	23,600	23,000	23,200	94	128.89
2009-09-29	23,501	24,100	23,501	23,600	54	131.11
2009-09-28	24,300	24,500	22,900	23,501	168	130.56
2009-09-25	25,799	25,799	23,999	24,300	309	135
2009-09-24	27,400	27,450	27,050	27,050	92	150.28
2009-09-18	27,149	27,149	25,999	26,699	289	148.33
2009-09-17	27,500	27,850	27,400	27,400	184	152.22
2009-09-16	27,011	27,400	27,011	27,400	77	152.22
2009-09-15	27,830	27,830	27,310	27,310	235	151.72
2009-09-14	28,570	28,580	27,900	27,900	146	155
2009-09-11	28,350	28,350	27,900	28,001	219	155.56
2009-09-10	28,370	28,490	28,001	28,400	217	157.78
2009-09-09	27,689	27,931	27,509	27,931	104	155.17
2009-09-08	27,200	27,751	27,130	27,700	105	153.89
2009-09-07	27,281	27,281	27,200	27,211	136	151.17
2009-09-04	27,650	27,650	27,310	27,310	42	151.72
2009-09-03	27,360	27,799	27,349	27,650	229	153.61
2009-09-02	27,529	27,751	27,529	27,751	34	154.17
2009-09-01	28,010	28,300	28,010	28,201	241	156.67
2009-08-31	27,580	28,300	27,580	28,300	116	157.22
2009-08-28	27,571	27,590	27,571	27,580	62	153.22
2009-08-27	27,031	27,380	27,031	27,329	65	151.83
2009-08-26	26,750	27,101	26,750	27,101	72	150.56
2009-08-25	26,800	26,809	26,500	26,570	98	147.61
2009-08-24	27,700	27,700	26,699	27,400	191	152.22
2009-08-21	27,709	27,779	27,661	27,779	97	154.33
2009-08-20	27,599	28,139	27,599	27,661	207	153.67
2009-08-19	28,901	28,901	28,300	28,800	247	160
2009-08-18	28,750	28,789	28,750	28,750	50	159.72
2009-08-17	28,609	29,470	28,600	29,000	190	161.11
2009-08-14	28,901	29,300	28,600	28,600	323	158.89
2009-08-13	28,139	28,300	28,139	28,300	181	157.22
2009-08-12	28,291	28,300	27,680	27,689	361	153.83
2009-08-11	28,001	28,049	27,799	28,010	43	155.61
2009-08-10	28,001	28,210	28,001	28,001	233	155.56
2009-08-07	27,760	27,900	27,700	27,790	191	154.39
2009-08-06	27,500	27,599	27,230	27,599	128	153.33
2009-08-05	27,500	27,799	27,000	27,450	387	152.50
2009-08-04	27,200	27,450	27,121	27,450	72	152.50
2009-08-03	27,490	27,490	26,800	27,419	138	152.33
2009-07-31	25,999	27,000	25,501	26,401	227	146.67
2009-07-30	24,530	24,800	24,511	24,511	73	136.17
2009-07-29	25,009	25,600	24,311	25,000	184	138.89
2009-07-28	25,999	25,999	24,800	25,200	244	140
2009-07-27	26,201	26,500	25,999	26,201	167	145.56
2009-07-24	26,899	27,000	26,800	26,800	248	148.89
2009-07-23	26,359	26,800	26,359	26,800	136	148.89
2009-07-22	26,230	26,609	26,210	26,600	189	147.78
2009-07-21	25,301	26,201	25,200	26,201	234	145.56
2009-07-17	25,000	25,380	25,000	25,200	114	140
2009-07-16	25,310	25,690	24,500	25,000	398	138.89
2009-07-15	25,960	25,960	23,110	25,009	1,573	138.94
2009-07-14	22,100	22,961	21,800	22,961	155	127.56
2009-07-13	23,701	23,701	20,599	20,599	444	114.44
2009-07-10	23,971	23,990	23,080	23,400	128	130
2009-07-09	22,199	23,729	22,000	23,729	180	131.83
2009-07-08	23,591	23,591	22,199	22,500	253	125
2009-07-07	23,600	23,890	23,200	23,890	151	132.72
2009-07-06	24,120	24,390	23,020	23,800	136	132.22
2009-07-03	25,009	25,700	25,000	25,020	75	139
2009-07-02	25,310	25,751	25,200	25,751	36	143.06
2009-07-01	26,809	26,899	25,189	25,501	352	141.67
2009-06-30	27,000	27,011	26,500	26,510	39	147.28
2009-06-29	27,000	27,000	26,410	27,000	147	150
2009-06-26	26,500	26,780	26,021	26,780	63	148.78
2009-06-25	25,661	26,651	24,719	25,301	411	140.56
2009-06-24	27,400	27,400	25,619	25,650	406	142.50
2009-06-23	29,500	29,500	27,211	28,001	589	155.56
2009-06-22	28,280	29,801	28,271	29,801	414	165.56
2009-06-19	27,500	28,370	27,000	28,150	327	156.39
2009-06-18	26,989	27,301	26,800	26,800	244	148.89
2009-06-17	25,951	26,890	25,600	26,800	192	148.89
2009-06-16	25,990	26,249	25,700	26,201	308	145.56
2009-06-15	25,099	25,931	25,031	25,889	525	143.83
2009-06-12	25,099	25,999	24,700	25,369	386	140.94
2009-06-11	25,000	25,501	23,999	24,500	194	136.11
2009-06-10	23,999	25,301	23,999	25,000	313	138.89
2009-06-09	24,500	24,899	23,800	23,800	347	132.22
2009-06-08	23,999	24,500	23,800	24,500	217	136.11
2009-06-05	23,000	23,800	22,750	23,299	577	129.44
2009-06-04	21,650	22,801	21,440	22,500	232	125
2009-06-03	21,001	21,350	20,801	21,350	133	118.61
2009-06-02	21,001	21,100	20,801	20,900	295	116.11
2009-06-01	20,480	21,100	20,480	21,001	240	116.67
2009-05-29	20,801	21,001	19,519	20,180	337	112.11
2009-05-28	20,981	21,100	20,599	21,091	179	117.17
2009-05-27	20,450	21,100	20,210	20,981	426	116.56
2009-05-26	19,600	20,149	19,600	20,149	504	111.94
2009-05-25	19,001	19,400	19,001	19,400	115	107.78
2009-05-22	18,400	18,900	18,200	18,599	134	103.33
2009-05-21	18,790	18,900	18,301	18,400	213	102.22
2009-05-20	17,800	18,799	17,800	18,050	144	100.28
2009-05-19	18,000	18,000	17,401	17,401	218	96.67
2009-05-18	18,000	18,000	17,530	18,000	50	100
2009-05-15	18,301	18,301	18,000	18,301	33	101.67
2009-05-14	19,010	19,010	18,101	18,200	151	101.11
2009-05-13	19,001	19,091	18,400	18,700	239	103.89
2009-05-12	16,999	17,401	16,999	17,401	87	96.67
2009-05-11	17,230	17,249	16,999	16,999	71	94.44
2009-05-08	16,999	17,500	16,321	16,630	261	92.39
2009-05-07	16,000	16,200	15,610	16,200	100	90
2009-05-01	15,300	15,530	14,999	15,500	94	86.11
2009-04-30	16,250	16,250	14,600	14,800	182	82.22
2009-04-28	16,000	16,099	16,000	16,099	20	89.44
2009-04-27	16,200	16,200	15,800	15,800	14	87.78
2009-04-24	15,809	16,250	15,800	16,000	65	88.89
2009-04-23	16,189	16,189	15,500	16,000	113	88.89
2009-04-22	16,200	16,799	15,601	15,601	61	86.67
2009-04-21	15,601	16,799	15,511	16,799	53	93.33
2009-04-20	15,800	15,989	15,601	15,601	24	86.67
2009-04-17	16,099	16,099	15,800	15,800	26	87.78
2009-04-16	16,000	16,349	16,000	16,009	57	88.94
2009-04-15	16,211	16,211	15,800	15,800	67	87.78
2009-04-14	16,000	16,301	16,000	16,200	65	90
2009-04-13	15,500	15,899	15,500	15,601	24	86.67
2009-04-10	16,009	16,009	15,199	15,500	91	86.11
2009-04-09	15,601	16,000	14,999	15,010	245	83.39
2009-04-08	14,501	15,500	14,000	15,491	238	86.06
2009-04-07	14,000	14,501	14,000	14,501	46	80.56
2009-04-06	13,900	14,299	13,500	13,500	121	75
2009-04-03	14,521	14,521	13,990	14,000	76	77.78
2009-04-02	14,701	14,999	14,701	14,701	10	81.67
2009-04-01	15,440	15,440	14,639	14,701	65	81.67
2009-03-31	15,800	15,800	14,999	14,999	180	83.33
2009-03-30	15,800	15,809	14,400	14,999	102	83.33
2009-03-27	17,311	17,311	15,989	16,400	613	91.11
2009-03-26	14,099	14,510	13,961	14,510	197	80.61
2009-03-25	14,260	14,701	14,099	14,549	488	80.83
2009-03-24	13,900	14,701	13,900	14,060	140	78.11
2009-03-23	13,520	13,790	13,520	13,781	108	76.56
2009-03-19	13,370	13,511	13,370	13,500	536	75
2009-03-18	13,090	13,160	13,081	13,140	57	73
2009-03-17	13,250	13,250	13,019	13,030	19	72.39
2009-03-16	13,241	13,241	13,230	13,230	11	73.50
2009-03-13	13,241	13,241	13,000	13,039	132	72.44
2009-03-12	13,039	13,300	13,019	13,039	46	72.44
2009-03-11	13,019	13,109	13,000	13,019	133	72.33
2009-03-10	13,070	13,100	12,859	12,991	63	72.17
2009-03-09	13,010	13,010	12,901	13,000	27	72.22
2009-03-06	13,340	13,340	13,000	13,000	56	72.22
2009-03-05	13,000	13,379	13,000	13,151	79	73.06
2009-03-04	13,000	13,000	12,859	13,000	47	72.22
2009-03-03	13,090	13,100	12,800	13,019	350	72.33
2009-03-02	13,410	13,410	12,800	13,100	194	72.78
2009-02-27	13,000	13,090	13,000	13,010	25	72.28
2009-02-26	13,000	13,100	13,000	13,100	6	72.78
2009-02-25	13,000	13,151	13,000	13,000	68	72.22
2009-02-24	13,000	13,000	12,499	13,000	337	72.22
2009-02-23	13,700	13,700	12,800	13,010	257	72.28
2009-02-20	13,070	13,070	12,670	12,679	152	70.44
2009-02-19	13,180	13,399	13,019	13,019	25	72.33
2009-02-18	13,100	13,390	13,100	13,379	133	74.33
2009-02-17	13,100	14,000	13,100	13,390	243	74.39
2009-02-16	12,650	13,500	12,600	13,500	547	75
2009-02-13	12,350	12,701	12,350	12,690	193	70.50
2009-02-12	12,029	12,350	12,029	12,350	42	68.61
2009-02-10	12,479	12,479	12,010	12,010	85	66.72
2009-02-09	12,341	12,341	12,001	12,001	31	66.67
2009-02-06	12,150	12,330	12,001	12,330	24	68.50
2009-02-05	12,290	12,470	12,110	12,190	80	67.72
2009-02-04	12,001	12,100	12,001	12,091	85	67.17
2009-02-03	11,790	12,049	11,779	12,049	79	66.94
2009-02-02	11,900	11,900	11,790	11,790	14	65.50
2009-01-30	11,990	11,990	11,750	11,939	17	66.33
2009-01-29	11,821	12,001	11,740	12,001	154	66.67
2009-01-28	11,801	11,801	11,801	11,801	20	65.56
2009-01-27	11,981	12,001	11,650	11,711	76	65.06
2009-01-26	11,599	11,700	11,599	11,680	66	64.89
2009-01-23	11,810	11,810	11,689	11,689	18	64.94
2009-01-22	11,990	11,990	11,680	11,680	28	64.89
2009-01-21	12,100	12,100	11,759	11,759	121	65.33
2009-01-20	12,001	12,010	11,900	11,900	12	66.11
2009-01-19	12,380	12,380	11,920	11,920	135	66.22
2009-01-16	12,001	12,001	11,860	12,001	29	66.67
2009-01-15	12,240	12,240	12,001	12,001	47	66.67
2009-01-14	12,170	12,299	12,100	12,299	61	68.33
2009-01-13	12,569	12,650	12,170	12,170	233	67.61
2009-01-09	12,150	12,170	12,029	12,170	49	67.61
2009-01-08	12,001	12,400	11,801	12,209	114	67.83
2009-01-07	12,251	12,400	12,161	12,299	43	68.33
2009-01-06	12,299	12,299	12,010	12,150	83	67.50
2009-01-05	11,900	12,001	11,801	12,001	19	66.67

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 [2009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 [2009年度]