7618 (株)ピーシーデポコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,301	18,301	18,101	18,101	27	100.56
2011-12-29	18,200	18,301	18,011	18,301	40	101.67
2011-12-28	18,281	18,310	18,200	18,310	40	101.72
2011-12-27	18,011	18,230	18,011	18,230	84	101.28
2011-12-26	18,301	18,301	18,020	18,020	24	100.11
2011-12-22	18,250	18,481	18,220	18,220	30	101.22
2011-12-21	18,599	18,599	18,250	18,250	26	101.39
2011-12-20	18,301	18,599	18,200	18,599	22	103.33
2011-12-19	18,310	18,310	18,200	18,301	7	101.67
2011-12-16	18,500	18,500	18,301	18,301	35	101.67
2011-12-15	18,301	18,301	18,230	18,301	36	101.67
2011-12-14	18,661	18,799	18,301	18,450	32	102.50
2011-12-13	18,540	18,599	18,540	18,599	18	103.33
2011-12-12	18,950	18,950	18,371	18,599	193	103.33
2011-12-09	18,599	18,700	18,551	18,551	33	103.06
2011-12-08	18,599	18,599	18,500	18,590	18	103.28
2011-12-07	18,599	18,599	18,599	18,599	3	103.33
2011-12-06	18,340	18,850	18,301	18,301	53	101.67
2011-12-05	18,011	19,001	18,011	18,349	269	101.94
2011-12-02	18,000	18,000	17,930	18,000	18	100
2011-12-01	17,870	18,200	17,870	18,200	20	101.11
2011-11-30	17,831	17,831	17,800	17,831	54	99.06
2011-11-29	17,860	18,050	17,600	17,800	76	98.89
2011-11-28	17,860	17,879	17,860	17,860	35	99.22
2011-11-25	18,101	18,101	17,860	17,860	16	99.22
2011-11-24	18,000	18,149	17,899	17,910	25	99.50
2011-11-22	18,110	18,110	18,011	18,110	26	100.61
2011-11-21	18,149	18,200	18,121	18,121	6	100.67
2011-11-18	18,110	18,110	18,110	18,110	2	100.61
2011-11-17	18,200	18,200	18,101	18,200	8	101.11
2011-11-15	18,140	18,140	18,101	18,101	77	100.56
2011-11-14	18,900	18,900	18,121	18,121	85	100.67
2011-11-11	18,391	18,391	18,110	18,110	30	100.61
2011-11-10	18,400	18,400	18,239	18,239	66	101.33
2011-11-09	18,580	18,580	18,281	18,400	44	102.22
2011-11-08	18,709	18,709	18,689	18,689	3	103.83
2011-11-07	18,599	18,700	18,310	18,310	22	101.72
2011-11-04	18,301	18,599	18,211	18,220	15	101.22
2011-11-02	18,751	18,751	18,200	18,200	200	101.11
2011-11-01	18,751	18,751	18,619	18,619	9	103.44
2011-10-31	18,700	18,751	18,700	18,751	18	104.17
2011-10-28	18,799	18,810	18,580	18,580	32	103.22
2011-10-27	18,889	18,889	18,619	18,799	73	104.44
2011-10-26	18,740	19,060	18,709	18,889	10	104.94
2011-10-25	18,650	19,100	18,650	19,100	12	106.11
2011-10-24	19,001	19,001	18,641	18,641	17	103.56
2011-10-21	18,630	18,630	18,630	18,630	1	103.50
2011-10-20	19,291	19,291	18,301	18,799	48	104.44
2011-10-19	19,291	19,291	19,280	19,291	6	107.17
2011-10-18	19,291	19,291	19,280	19,291	50	107.17
2011-10-17	19,201	19,280	19,001	19,001	63	105.56
2011-10-14	18,481	18,900	18,301	18,900	127	105
2011-10-13	18,349	18,500	18,000	18,290	23	101.61
2011-10-12	18,500	18,500	17,921	18,000	120	100
2011-10-11	18,391	18,410	18,200	18,410	78	102.28
2011-10-07	18,380	18,410	18,380	18,410	19	102.28
2011-10-06	18,391	18,391	17,820	18,200	21	101.11
2011-10-05	18,211	18,400	18,000	18,400	20	102.22
2011-10-04	18,400	18,400	17,600	18,250	80	101.39
2011-10-03	18,841	18,860	18,360	18,500	11	102.78
2011-09-30	19,001	19,001	18,220	18,349	30	101.94
2011-09-29	18,940	18,940	18,940	18,940	8	105.22
2011-09-28	18,900	18,900	18,799	18,900	17	105
2011-09-27	18,900	18,940	18,599	18,940	13	105.22
2011-09-26	18,500	18,500	18,400	18,500	40	102.78
2011-09-22	18,709	18,709	18,500	18,500	66	102.78
2011-09-21	18,610	18,610	18,610	18,610	1	103.39
2011-09-20	18,400	19,001	18,400	18,619	247	103.44
2011-09-16	19,001	19,001	18,799	18,799	4	104.44
2011-09-15	18,830	19,001	18,799	18,900	12	105
2011-09-14	18,920	18,920	18,860	18,869	36	104.83
2011-09-13	19,001	19,001	18,940	18,940	29	105.22
2011-09-12	19,409	19,409	19,280	19,291	96	107.17
2011-09-09	19,350	19,350	19,201	19,339	12	107.44
2011-09-08	19,181	19,181	19,100	19,100	7	106.11
2011-09-07	19,001	19,300	18,860	19,181	51	106.56
2011-09-06	19,001	19,001	18,920	18,920	13	105.11
2011-09-05	18,959	19,100	18,920	19,100	32	106.11
2011-09-02	19,001	19,100	19,001	19,100	9	106.11
2011-09-01	18,959	19,091	18,959	19,049	6	105.83
2011-08-31	19,001	19,100	18,880	19,100	47	106.11
2011-08-30	18,880	18,889	18,860	18,869	24	104.83
2011-08-29	19,190	19,201	18,850	18,850	23	104.72
2011-08-26	19,100	19,100	19,100	19,100	4	106.11
2011-08-25	18,599	19,100	18,599	19,100	37	106.11
2011-08-23	18,599	18,610	18,551	18,599	46	103.33
2011-08-22	19,150	19,150	18,900	18,900	70	105
2011-08-19	19,001	19,150	19,001	19,150	9	106.39
2011-08-18	19,100	19,201	19,021	19,201	39	106.67
2011-08-17	19,100	19,100	19,040	19,100	10	106.11
2011-08-16	18,979	19,100	18,970	19,100	185	106.11
2011-08-15	18,979	19,001	18,970	18,979	48	105.44
2011-08-12	18,700	18,700	18,599	18,700	105	103.89
2011-08-11	18,610	18,790	18,500	18,590	126	103.28
2011-08-10	19,120	19,120	18,821	19,069	158	105.94
2011-08-09	19,001	19,080	18,121	19,069	158	105.94
2011-08-08	19,310	19,319	19,049	19,049	50	105.83
2011-08-05	19,600	19,600	19,001	19,499	67	108.33
2011-08-04	19,800	19,831	19,721	19,800	64	110
2011-08-03	19,879	19,980	19,820	19,831	29	110.17
2011-08-02	19,850	19,850	19,811	19,850	37	110.28
2011-08-01	19,800	19,930	19,800	19,850	140	110.28
2011-07-29	20,011	20,011	19,850	19,850	57	110.28
2011-07-28	19,901	20,050	19,850	20,050	108	111.39
2011-07-27	20,039	20,219	19,800	20,219	238	112.33
2011-07-26	20,090	20,120	20,020	20,039	102	111.33
2011-07-25	20,300	20,300	20,020	20,090	64	111.61
2011-07-22	20,290	20,300	20,250	20,300	13	112.78
2011-07-21	20,110	20,340	20,081	20,120	128	111.78
2011-07-20	20,129	20,160	20,000	20,129	61	111.83
2011-07-19	20,129	20,300	20,129	20,300	21	112.78
2011-07-15	20,039	20,300	20,020	20,129	46	111.83
2011-07-14	20,110	20,110	20,000	20,020	79	111.22
2011-07-13	20,210	20,210	20,101	20,110	25	111.72
2011-07-12	20,470	20,470	20,200	20,210	121	112.28
2011-07-11	20,470	20,470	20,160	20,450	121	113.61
2011-07-08	20,540	20,759	19,901	20,500	267	113.89
2011-07-07	20,750	20,750	20,030	20,540	85	114.11
2011-07-06	20,101	20,380	20,000	20,000	139	111.11
2011-07-05	20,110	20,300	20,070	20,101	122	111.67
2011-07-04	20,081	20,470	20,059	20,101	88	111.67
2011-07-01	19,980	20,390	19,980	20,390	70	113.28
2011-06-30	20,050	20,050	20,000	20,050	39	111.39
2011-06-29	20,171	20,200	20,000	20,200	51	112.22
2011-06-28	19,609	20,000	19,609	19,910	87	110.61
2011-06-27	20,020	20,149	20,000	20,081	37	111.56
2011-06-24	20,000	20,101	20,000	20,101	16	111.67
2011-06-23	20,101	20,101	20,101	20,101	20	111.67
2011-06-22	20,200	20,200	20,050	20,101	25	111.67
2011-06-21	20,000	20,329	19,901	20,020	20	111.22
2011-06-20	20,329	20,441	20,081	20,081	89	111.56
2011-06-17	20,450	20,500	20,210	20,500	21	113.89
2011-06-16	20,441	20,500	20,399	20,500	23	113.89
2011-06-15	21,001	21,001	20,430	20,430	54	113.50
2011-06-14	20,891	21,049	20,891	21,001	43	116.67
2011-06-13	21,389	21,389	20,489	20,801	74	115.56
2011-06-10	21,400	21,420	20,801	20,891	61	116.06
2011-06-09	21,001	21,100	20,801	21,100	28	117.22
2011-06-08	20,450	20,680	20,450	20,680	11	114.89
2011-06-07	20,171	20,171	20,171	20,171	8	112.06
2011-06-06	20,300	20,700	20,129	20,129	26	111.83
2011-06-03	20,509	20,509	20,509	20,509	2	113.94
2011-06-02	20,801	20,801	20,700	20,700	3	115
2011-06-01	21,260	21,260	20,900	21,001	18	116.67
2011-05-31	21,001	21,200	20,900	20,900	32	116.11
2011-05-30	20,599	21,001	20,599	21,001	36	116.67
2011-05-27	20,500	20,599	20,399	20,599	25	114.44
2011-05-26	19,980	20,399	19,699	20,399	70	113.33
2011-05-25	19,991	19,991	19,600	19,600	26	108.89
2011-05-24	19,699	19,991	19,620	19,991	28	111.06
2011-05-23	19,930	20,000	19,800	20,000	30	111.11
2011-05-20	19,921	19,921	19,901	19,901	3	110.56
2011-05-19	20,011	20,011	19,631	19,631	26	109.06
2011-05-18	19,820	19,820	19,600	19,609	9	108.94
2011-05-17	20,300	20,300	19,800	19,800	49	110
2011-05-16	20,509	20,509	20,300	20,300	19	112.78
2011-05-13	20,579	20,700	20,500	20,500	16	113.89
2011-05-12	21,200	21,200	20,219	20,790	107	115.50
2011-05-11	20,090	20,981	20,000	20,849	74	115.83
2011-05-10	19,991	19,991	19,789	19,991	64	111.06
2011-05-09	19,800	20,000	19,660	19,800	103	110
2011-05-06	19,750	19,750	19,400	19,600	35	108.89
2011-05-02	19,741	19,870	19,600	19,750	44	109.72
2011-04-28	19,800	19,840	19,800	19,840	8	110.22
2011-04-27	19,651	19,890	19,651	19,890	10	110.50
2011-04-26	19,609	19,660	19,609	19,651	10	109.17
2011-04-25	19,991	20,000	19,519	19,901	97	110.56
2011-04-22	19,800	19,949	19,699	19,811	25	110.06
2011-04-21	19,800	19,800	19,699	19,800	15	110
2011-04-20	19,800	19,800	19,800	19,800	62	110
2011-04-19	19,409	19,870	19,400	19,870	95	110.39
2011-04-18	19,859	19,879	19,850	19,870	35	110.39
2011-04-15	19,980	19,991	19,800	19,811	43	110.06
2011-04-14	19,991	20,000	19,991	19,991	49	111.06
2011-04-13	20,000	20,000	19,840	19,879	56	110.44
2011-04-12	19,980	20,000	19,901	20,000	123	111.11
2011-04-11	19,969	19,969	19,651	19,960	95	110.89
2011-04-08	19,991	19,991	19,760	19,980	39	111
2011-04-07	20,070	20,070	19,710	19,710	4	109.50
2011-04-06	19,409	20,000	19,409	20,000	21	111.11
2011-04-05	19,699	20,000	19,600	19,600	28	108.89
2011-04-04	20,239	20,239	19,499	19,600	76	108.89
2011-04-01	20,000	20,230	19,870	20,011	50	111.17
2011-03-31	20,101	20,200	19,949	19,949	54	110.83
2011-03-30	20,129	20,239	20,030	20,081	138	111.56
2011-03-29	20,000	21,001	20,000	20,500	184	113.89
2011-03-28	22,300	22,300	20,849	20,849	692	115.83
2011-03-25	21,370	21,400	20,849	20,900	108	116.11
2011-03-24	20,900	21,521	20,900	20,900	98	116.11
2011-03-23	21,001	21,130	20,599	20,900	66	116.11
2011-03-22	20,129	21,470	20,129	20,981	72	116.56
2011-03-18	19,190	20,000	19,021	19,600	359	108.89
2011-03-17	18,900	19,991	18,000	19,991	116	111.06
2011-03-16	16,999	19,100	16,999	18,900	99	105
2011-03-15	21,001	21,001	16,200	16,200	483	90
2011-03-14	20,110	22,109	20,110	21,200	358	117.78
2011-03-11	24,809	25,610	24,320	25,110	206	139.50
2011-03-10	25,000	25,619	24,230	24,899	190	138.33
2011-03-09	25,560	25,580	25,130	25,400	54	141.11
2011-03-08	24,300	25,799	24,010	25,619	205	142.33
2011-03-07	26,111	26,300	24,320	24,340	535	135.22
2011-03-04	23,299	26,111	23,299	25,999	433	144.44
2011-03-03	23,189	23,299	23,099	23,209	62	128.94
2011-03-02	23,299	23,299	23,200	23,290	33	129.39
2011-03-01	23,791	23,850	23,200	23,299	46	129.44
2011-02-28	23,260	23,999	22,900	23,400	70	130
2011-02-25	23,000	23,350	22,919	23,350	40	129.72
2011-02-24	22,910	23,330	22,610	23,099	71	128.33
2011-02-23	23,000	23,299	22,720	23,099	64	128.33
2011-02-22	23,040	23,400	23,040	23,251	66	129.17
2011-02-21	23,501	23,540	23,501	23,540	12	130.78
2011-02-18	23,800	23,800	23,639	23,800	20	132.22
2011-02-17	23,639	23,639	23,450	23,630	24	131.28
2011-02-16	23,701	23,771	23,501	23,639	58	131.33
2011-02-15	23,501	23,791	23,431	23,501	74	130.56
2011-02-14	23,990	23,990	23,420	23,701	110	131.67
2011-02-10	23,850	23,940	23,400	23,749	126	131.94
2011-02-09	23,501	23,591	23,200	23,591	91	131.06
2011-02-08	23,290	23,369	23,051	23,060	34	128.11
2011-02-07	23,071	23,299	23,051	23,099	75	128.33
2011-02-04	23,400	23,400	23,009	23,200	119	128.89
2011-02-03	23,000	23,389	23,000	23,389	9	129.94
2011-02-02	22,849	23,299	22,849	23,051	38	128.06
2011-02-01	22,750	23,000	22,720	23,000	16	127.78
2011-01-31	22,801	22,801	22,750	22,750	9	126.39
2011-01-28	23,231	23,231	22,900	23,170	8	128.72
2011-01-27	22,860	23,231	22,860	22,880	8	127.11
2011-01-26	23,279	23,279	22,511	23,099	89	128.33
2011-01-25	23,000	23,260	23,000	23,170	22	128.72
2011-01-24	22,559	23,220	22,520	23,209	47	128.94
2011-01-21	23,501	23,501	23,000	23,000	93	127.78
2011-01-20	23,251	23,251	23,200	23,200	29	128.89
2011-01-19	23,400	23,501	23,299	23,501	26	130.56
2011-01-18	23,051	23,999	22,531	23,501	132	130.56
2011-01-17	23,999	24,401	22,720	23,501	205	130.56
2011-01-14	23,999	24,199	23,639	24,199	82	134.44
2011-01-13	23,400	24,199	23,251	23,999	132	133.33
2011-01-12	23,600	23,600	23,000	23,200	144	128.89
2011-01-11	23,099	23,119	22,700	23,119	103	128.44
2011-01-07	22,500	22,720	22,500	22,700	59	126.11
2011-01-06	22,691	22,691	22,410	22,410	55	124.50
2011-01-05	22,511	22,781	22,511	22,680	5	126
2011-01-04	22,801	22,860	22,399	22,801	346	126.67

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 [2011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 [2011年度]