7618 (株)ピーシーデポコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22,970	23,000	22,649	22,801	13	126.67
2010-12-29	22,720	22,801	22,460	22,460	65	124.78
2010-12-28	23,200	23,360	22,720	22,720	52	126.22
2010-12-27	23,299	23,299	22,691	22,750	44	126.39
2010-12-24	22,919	23,099	22,900	23,099	21	128.33
2010-12-22	22,700	23,251	22,601	23,240	54	129.11
2010-12-21	22,219	22,711	22,219	22,700	36	126.11
2010-12-20	22,511	22,700	22,000	22,700	99	126.11
2010-12-17	22,199	22,669	22,100	22,669	46	125.94
2010-12-16	22,050	22,100	21,600	22,100	94	122.78
2010-12-15	21,670	21,890	21,600	21,890	40	121.61
2010-12-14	21,589	21,650	21,589	21,650	52	120.28
2010-12-13	21,600	21,600	21,001	21,600	73	120
2010-12-10	21,330	21,330	21,029	21,150	42	117.50
2010-12-09	21,029	21,200	20,900	20,950	50	116.39
2010-12-08	20,869	21,271	20,669	21,271	63	118.17
2010-12-07	20,810	21,299	20,810	20,900	39	116.11
2010-12-06	21,001	21,200	20,801	20,801	15	115.56
2010-12-03	21,181	21,181	21,001	21,001	7	116.67
2010-12-02	21,100	21,181	21,100	21,181	3	117.67
2010-12-01	20,801	21,091	20,801	21,001	7	116.67
2010-11-30	20,900	20,900	20,900	20,900	6	116.11
2010-11-29	21,001	21,001	20,801	20,900	20	116.11
2010-11-26	20,920	21,001	20,801	20,849	49	115.83
2010-11-25	20,900	21,299	20,801	20,920	35	116.22
2010-11-24	20,599	21,001	20,599	21,001	31	116.67
2010-11-22	20,520	20,779	20,509	20,509	26	113.94
2010-11-19	20,770	20,770	20,500	20,500	18	113.89
2010-11-18	20,410	20,500	20,410	20,500	2	113.89
2010-11-17	20,410	20,410	20,410	20,410	6	113.39
2010-11-16	20,410	20,410	20,410	20,410	4	113.39
2010-11-15	20,509	20,509	20,360	20,410	13	113.39
2010-11-12	20,830	20,830	20,500	20,660	91	114.78
2010-11-11	20,970	20,970	20,309	20,329	24	112.94
2010-11-10	20,990	20,990	20,900	20,959	50	116.44
2010-11-09	20,290	20,599	20,250	20,599	21	114.44
2010-11-08	20,801	20,801	20,110	20,110	48	111.72
2010-11-05	19,921	20,309	19,921	20,309	17	112.83
2010-11-04	19,811	20,011	19,699	20,011	82	111.17
2010-11-02	19,901	20,000	19,811	19,811	61	110.06
2010-11-01	19,811	20,011	19,300	19,499	28	108.33
2010-10-29	20,050	20,050	20,020	20,020	9	111.22
2010-10-28	20,149	20,450	20,101	20,450	9	113.61
2010-10-27	20,509	20,509	20,050	20,450	7	113.61
2010-10-26	20,399	20,399	20,011	20,011	20	111.17
2010-10-25	20,399	20,399	20,399	20,399	50	113.33
2010-10-22	21,010	21,010	20,500	20,500	31	113.89
2010-10-21	21,100	21,499	21,080	21,080	39	117.11
2010-10-20	21,319	21,400	21,299	21,299	11	118.33
2010-10-19	21,569	21,611	21,400	21,400	20	118.89
2010-10-18	21,521	21,521	21,521	21,521	2	119.56
2010-10-15	21,901	21,929	21,521	21,929	42	121.83
2010-10-14	22,230	22,230	21,901	21,901	10	121.67
2010-10-13	22,309	22,309	22,309	22,309	2	123.94
2010-10-12	23,090	23,090	22,199	22,351	88	124.17
2010-10-08	22,460	22,590	22,000	22,590	23	125.50
2010-10-07	21,910	22,000	21,910	21,960	4	122
2010-10-06	21,701	22,579	21,701	22,300	22	123.89
2010-10-05	21,499	22,199	21,499	22,199	49	123.33
2010-10-04	22,399	22,399	22,320	22,320	7	124
2010-10-01	22,300	22,300	22,300	22,300	4	123.89
2010-09-30	22,351	22,649	22,351	22,399	15	124.44
2010-09-29	22,970	22,970	22,450	22,450	23	124.72
2010-09-28	22,410	22,891	22,410	22,601	13	125.56
2010-09-27	22,559	22,601	22,511	22,511	22	125.06
2010-09-24	22,601	22,950	22,601	22,950	21	127.50
2010-09-22	22,559	23,000	22,500	22,511	161	125.06
2010-09-21	22,801	23,000	22,601	22,601	53	125.56
2010-09-17	22,801	22,849	22,801	22,810	32	126.72
2010-09-16	23,009	23,009	22,801	22,801	48	126.67
2010-09-15	23,209	23,299	23,209	23,299	7	129.44
2010-09-14	23,600	23,600	23,310	23,310	11	129.50
2010-09-13	24,140	24,140	23,310	23,310	101	129.50
2010-09-10	23,189	23,189	23,189	23,189	65	128.83
2010-09-09	23,200	23,251	23,000	23,099	11	128.33
2010-09-08	23,251	23,490	22,640	23,000	66	127.78
2010-09-07	23,099	23,099	23,000	23,000	52	127.78
2010-09-06	23,400	23,400	22,280	23,200	136	128.89
2010-09-03	23,240	23,240	23,000	23,051	14	128.06
2010-09-02	22,640	23,389	22,640	23,251	40	129.17
2010-09-01	22,100	23,099	22,100	23,099	74	128.33
2010-08-31	22,601	23,099	22,450	23,099	20	128.33
2010-08-30	22,601	22,601	22,601	22,601	15	125.56
2010-08-27	22,820	22,820	22,601	22,601	17	125.56
2010-08-25	22,711	22,801	22,711	22,801	4	126.67
2010-08-24	22,900	22,900	22,801	22,900	6	127.22
2010-08-23	22,860	22,990	22,801	22,801	37	126.67
2010-08-19	22,871	22,871	22,840	22,840	25	126.89
2010-08-17	22,849	23,189	22,829	22,840	59	126.89
2010-08-16	23,200	23,200	22,829	22,829	15	126.83
2010-08-13	22,910	22,919	22,910	22,919	3	127.33
2010-08-12	23,290	23,330	22,900	22,900	97	127.22
2010-08-11	23,299	23,299	23,299	23,299	2	129.44
2010-08-10	23,040	23,299	23,040	23,299	120	129.44
2010-08-09	23,051	23,051	22,601	22,601	90	125.56
2010-08-06	23,000	23,369	23,000	23,369	2	129.83
2010-08-05	23,470	23,470	23,470	23,470	3	130.39
2010-08-04	23,141	23,501	23,000	23,501	27	130.56
2010-08-03	23,479	23,479	23,479	23,479	3	130.44
2010-08-02	22,919	23,501	22,880	23,501	63	130.56
2010-07-30	23,220	23,720	22,930	23,000	72	127.78
2010-07-29	23,321	23,321	23,130	23,130	2	128.50
2010-07-28	23,029	24,199	23,029	23,701	71	131.67
2010-07-27	23,501	23,549	23,501	23,549	5	130.83
2010-07-26	23,090	23,400	23,020	23,400	97	130
2010-07-22	23,299	24,089	23,299	24,089	12	133.83
2010-07-21	23,020	23,501	23,020	23,090	16	128.28
2010-07-20	23,999	24,100	23,701	24,010	113	133.39
2010-07-16	24,989	24,989	24,750	24,899	24	138.33
2010-07-15	24,500	24,500	24,311	24,500	10	136.11
2010-07-14	24,061	25,000	24,061	25,000	29	138.89
2010-07-13	24,131	24,170	24,070	24,070	34	133.72
2010-07-12	26,249	26,249	24,050	24,500	129	136.11
2010-07-09	23,501	24,500	23,501	24,500	137	136.11
2010-07-08	23,110	23,980	23,110	23,800	153	132.22
2010-07-07	23,060	23,099	23,060	23,099	2	128.33
2010-07-06	23,099	23,299	23,099	23,099	7	128.33
2010-07-05	23,000	23,600	23,000	23,600	11	131.11
2010-07-02	23,299	23,501	23,000	23,000	19	127.78
2010-07-01	23,369	23,369	23,299	23,299	27	129.44
2010-06-30	22,849	23,290	22,849	22,900	28	127.22
2010-06-29	23,099	23,299	23,000	23,299	12	129.44
2010-06-28	22,810	23,000	22,801	23,000	27	127.78
2010-06-25	23,200	23,240	22,939	23,000	14	127.78
2010-06-24	23,000	23,299	22,910	23,150	25	128.61
2010-06-23	23,290	23,299	22,930	23,299	16	129.44
2010-06-22	23,701	23,701	22,990	23,000	122	127.78
2010-06-21	23,861	23,900	23,861	23,900	3	132.78
2010-06-18	23,960	23,960	23,960	23,960	1	133.11
2010-06-17	23,999	23,999	23,900	23,900	12	132.78
2010-06-16	24,120	24,120	24,100	24,100	3	133.89
2010-06-15	23,999	24,800	23,999	24,199	86	134.44
2010-06-14	24,989	24,989	23,530	24,500	55	136.11
2010-06-11	23,299	24,140	23,130	23,900	68	132.78
2010-06-10	23,971	23,971	23,780	23,800	27	132.22
2010-06-09	23,000	23,800	22,900	23,209	118	128.94
2010-06-08	23,479	23,479	22,900	23,000	26	127.78
2010-06-07	22,750	23,501	22,520	23,501	124	130.56
2010-06-04	23,009	23,501	23,009	23,400	21	130
2010-06-03	23,020	23,020	23,000	23,000	23	127.78
2010-06-02	23,200	23,490	22,900	22,900	96	127.22
2010-06-01	23,501	23,501	23,299	23,299	3	129.44
2010-05-31	23,000	24,401	23,000	23,501	353	130.56
2010-05-28	24,469	24,469	23,999	23,999	11	133.33
2010-05-26	23,440	23,999	23,440	23,999	56	133.33
2010-05-25	23,431	23,440	22,700	23,369	39	129.83
2010-05-24	22,500	23,350	22,500	23,350	24	129.72
2010-05-21	24,010	24,010	22,801	23,299	54	129.44
2010-05-20	24,179	24,401	24,100	24,100	9	133.89
2010-05-19	24,401	24,401	24,379	24,401	22	135.56
2010-05-18	24,781	24,781	24,491	24,491	39	136.06
2010-05-17	24,899	25,000	24,781	24,781	12	137.67
2010-05-14	25,200	25,600	24,899	24,950	21	138.61
2010-05-13	24,961	25,279	24,961	25,279	8	140.44
2010-05-12	26,300	26,831	24,379	24,800	200	137.78
2010-05-11	25,200	25,301	25,000	25,000	145	138.89
2010-05-10	24,989	25,200	24,511	25,200	102	140
2010-05-07	25,200	25,200	23,501	24,390	186	135.50
2010-05-06	25,600	25,600	25,501	25,501	53	141.67
2010-04-30	25,160	25,979	25,160	25,979	72	144.33
2010-04-28	25,510	25,850	25,279	25,310	156	140.61
2010-04-27	26,500	26,500	25,861	25,861	64	143.67
2010-04-26	26,500	26,500	26,401	26,500	83	147.22
2010-04-23	26,249	26,249	25,999	26,190	116	145.50
2010-04-22	26,789	26,789	26,201	26,600	162	147.78
2010-04-21	25,349	25,790	25,349	25,790	31	143.28
2010-04-20	25,301	26,100	25,301	25,790	227	143.28
2010-04-19	25,200	25,799	25,079	25,799	34	143.33
2010-04-16	25,310	25,310	25,250	25,250	12	140.28
2010-04-15	25,990	25,990	25,250	25,250	61	140.28
2010-04-14	25,400	25,990	25,200	25,990	33	144.39
2010-04-13	26,300	26,300	25,211	25,799	67	143.33
2010-04-12	26,100	26,300	25,110	26,300	212	146.11
2010-04-09	24,719	25,279	24,719	25,099	92	139.44
2010-04-08	24,559	24,640	24,559	24,601	17	136.67
2010-04-07	24,511	24,989	24,500	24,941	49	138.56
2010-04-06	24,950	24,950	24,500	24,500	114	136.11
2010-04-05	25,051	25,501	24,899	25,501	74	141.67
2010-04-02	24,950	25,099	24,930	25,000	16	138.89
2010-04-01	24,581	25,349	24,581	25,349	30	140.83
2010-03-31	24,700	25,301	24,700	25,200	22	140
2010-03-30	24,680	25,301	24,680	25,200	53	140
2010-03-29	25,501	25,501	24,511	25,000	128	138.89
2010-03-26	26,190	26,190	25,650	25,650	362	142.50
2010-03-25	25,999	26,350	25,799	26,339	112	146.33
2010-03-24	25,999	26,381	25,799	25,999	39	144.44
2010-03-23	25,999	25,999	25,999	25,999	16	144.44
2010-03-19	25,999	26,401	25,900	26,401	136	146.67
2010-03-18	25,200	25,999	25,200	25,999	7	144.44
2010-03-17	25,999	26,491	25,501	26,050	293	144.72
2010-03-16	25,009	26,350	24,860	25,999	337	144.44
2010-03-15	25,000	25,099	24,809	25,000	538	138.89
2010-03-12	25,130	25,130	24,700	25,000	201	138.89
2010-03-11	24,520	24,550	24,500	24,511	78	136.17
2010-03-10	25,909	25,909	24,539	24,539	38	136.33
2010-03-09	25,000	25,501	25,000	25,301	274	140.56
2010-03-08	24,750	25,000	24,500	25,000	46	138.89
2010-03-05	24,500	24,750	24,500	24,500	39	136.11
2010-03-04	24,401	25,000	24,401	25,000	102	138.89
2010-03-03	25,501	25,501	23,501	24,581	62	136.56
2010-03-02	25,439	25,439	25,400	25,439	6	141.33
2010-03-01	25,000	25,301	24,660	24,660	20	137
2010-02-26	25,051	25,051	25,000	25,000	2	138.89
2010-02-25	25,160	25,160	25,020	25,020	15	139
2010-02-24	25,099	25,160	25,099	25,160	7	139.78
2010-02-23	25,009	25,040	25,009	25,040	4	139.11
2010-02-22	25,079	25,501	25,079	25,501	59	141.67
2010-02-19	24,719	25,090	24,700	25,090	21	139.39
2010-02-18	25,250	25,250	24,559	24,559	8	136.44
2010-02-17	24,829	25,250	24,500	25,250	30	140.28
2010-02-15	25,200	25,200	24,800	24,800	16	137.78
2010-02-12	25,979	25,979	25,000	25,000	55	138.89
2010-02-10	25,000	25,000	24,500	24,500	28	136.11
2010-02-09	24,300	24,500	24,300	24,500	38	136.11
2010-02-08	25,000	25,000	24,601	24,601	61	136.67
2010-02-05	26,500	26,500	25,000	25,000	176	138.89
2010-02-04	27,301	28,001	26,401	26,500	426	147.22
2010-02-03	24,649	29,650	24,500	29,650	242	164.72
2010-02-02	24,649	24,649	24,649	24,649	2	136.94
2010-02-01	24,671	24,700	24,500	24,601	427	136.67
2010-01-29	25,231	25,231	25,231	25,231	1	140.17
2010-01-28	24,640	24,700	24,640	24,700	30	137.22
2010-01-27	24,601	24,610	24,601	24,610	21	136.72
2010-01-26	25,000	25,000	24,550	24,550	93	136.39
2010-01-25	24,989	25,130	24,449	24,989	128	138.83
2010-01-22	25,099	25,200	24,851	24,871	95	138.17
2010-01-21	25,000	25,000	24,500	25,000	142	138.89
2010-01-20	25,099	25,099	24,970	25,000	68	138.89
2010-01-19	24,899	24,899	24,829	24,851	9	138.06
2010-01-18	24,601	24,601	24,190	24,199	25	134.44
2010-01-15	24,770	24,770	24,010	24,010	18	133.39
2010-01-14	25,690	25,780	24,770	24,770	76	137.61
2010-01-13	24,941	25,000	24,210	25,000	57	138.89
2010-01-12	26,260	26,260	23,881	24,781	230	137.67
2010-01-08	23,270	23,510	23,260	23,260	11	129.22
2010-01-07	23,060	23,260	23,060	23,260	13	129.22
2010-01-06	23,549	23,999	23,501	23,999	145	133.33
2010-01-05	22,309	23,270	22,219	23,270	197	129.28
2010-01-04	23,600	23,600	22,649	22,649	142	125.83

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 [2010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 [2010年度]