7618 (株)ピーシーデポコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17,190	17,190	17,069	17,179	38	95.44
2012-12-27	16,999	17,300	16,990	16,999	118	94.44
2012-12-26	16,999	16,999	16,940	16,990	84	94.39
2012-12-25	16,999	16,999	16,909	16,920	241	94
2012-12-21	16,951	16,999	16,900	16,909	91	93.94
2012-12-20	16,999	17,201	16,880	16,999	222	94.44
2012-12-19	16,999	16,999	16,870	16,999	108	94.44
2012-12-18	16,999	16,999	16,900	16,999	72	94.44
2012-12-17	16,990	16,990	16,900	16,990	46	94.39
2012-12-14	16,960	16,960	16,841	16,900	74	93.89
2012-12-13	16,900	16,900	16,841	16,900	68	93.89
2012-12-12	16,900	16,900	16,830	16,900	187	93.89
2012-12-11	16,900	16,931	16,870	16,900	73	93.89
2012-12-10	16,900	16,951	16,799	16,889	158	93.83
2012-12-07	16,870	16,979	16,799	16,900	266	93.89
2012-12-06	16,780	16,861	16,780	16,799	124	93.33
2012-12-05	16,850	16,850	16,681	16,690	190	92.72
2012-12-04	16,960	16,979	16,819	16,951	123	94.17
2012-12-03	16,970	16,979	16,900	16,970	52	94.28
2012-11-30	16,960	16,979	16,900	16,979	17	94.33
2012-11-29	16,900	16,960	16,819	16,960	311	94.22
2012-11-28	16,889	16,970	16,830	16,830	23	93.50
2012-11-27	16,780	16,900	16,780	16,889	458	93.83
2012-11-26	16,799	16,979	16,780	16,780	99	93.22
2012-11-22	16,681	16,940	16,681	16,780	34	93.22
2012-11-21	16,880	16,880	16,670	16,841	43	93.56
2012-11-20	16,931	16,990	16,880	16,880	38	93.78
2012-11-19	17,021	17,021	16,560	16,951	61	94.17
2012-11-16	16,700	16,999	16,700	16,999	47	94.44
2012-11-15	16,650	16,740	16,501	16,600	80	92.22
2012-11-14	16,619	16,799	16,600	16,799	54	93.33
2012-11-13	16,600	17,800	16,391	16,990	134	94.39
2012-11-12	16,880	16,880	16,330	16,600	124	92.22
2012-11-09	16,301	16,799	16,009	16,771	289	93.17
2012-11-08	16,900	16,979	16,700	16,889	113	93.83
2012-11-07	16,600	16,979	16,301	16,880	827	93.78
2012-11-06	17,600	17,800	17,561	17,800	311	98.89
2012-11-05	17,750	17,750	17,699	17,750	40	98.61
2012-11-02	17,870	17,969	17,750	17,750	37	98.61
2012-11-01	17,770	17,870	17,651	17,870	93	99.28
2012-10-31	17,699	18,000	17,699	17,870	101	99.28
2012-10-30	17,710	17,761	17,699	17,699	36	98.33
2012-10-29	17,921	17,921	17,660	17,699	59	98.33
2012-10-26	17,699	18,000	17,699	17,921	74	99.56
2012-10-25	17,761	17,989	17,761	17,950	25	99.72
2012-10-24	18,000	18,000	17,899	17,921	20	99.56
2012-10-23	17,989	18,011	17,851	18,011	37	100.06
2012-10-22	17,680	18,011	17,680	17,989	71	99.94
2012-10-19	17,899	17,899	17,851	17,860	45	99.22
2012-10-18	18,000	18,000	17,899	17,899	19	99.44
2012-10-17	18,011	18,200	17,660	17,851	96	99.17
2012-10-16	17,910	17,980	17,800	17,800	82	98.89
2012-10-15	17,930	17,930	17,899	17,930	105	99.61
2012-10-12	18,000	18,000	17,651	17,699	71	98.33
2012-10-11	17,510	17,930	17,510	17,930	67	99.61
2012-10-10	18,000	18,000	17,201	17,500	130	97.22
2012-10-09	17,899	18,031	17,899	18,031	121	100.17
2012-10-05	17,800	17,879	17,770	17,770	22	98.72
2012-10-04	17,921	17,921	17,699	17,699	4	98.33
2012-10-03	17,510	17,960	17,500	17,960	43	99.78
2012-10-02	17,449	17,500	17,440	17,500	8	97.22
2012-10-01	17,800	17,899	17,449	17,899	21	99.44
2012-09-28	17,500	17,890	17,401	17,890	71	99.39
2012-09-27	17,761	17,761	17,410	17,500	16	97.22
2012-09-26	17,800	18,140	17,800	18,121	48	100.67
2012-09-25	17,761	18,000	17,761	18,000	72	100
2012-09-24	17,761	17,761	17,761	17,761	8	98.67
2012-09-21	17,820	17,941	17,651	17,941	44	99.67
2012-09-20	17,910	17,950	17,820	17,820	14	99
2012-09-19	17,660	18,000	17,660	18,000	23	100
2012-09-18	17,780	17,800	17,581	17,581	20	97.67
2012-09-14	17,899	18,200	17,800	18,090	17	100.50
2012-09-13	18,191	18,191	18,191	18,191	1	101.06
2012-09-12	18,200	18,200	18,000	18,191	69	101.06
2012-09-11	17,941	17,980	17,680	17,980	78	99.89
2012-09-10	17,910	18,040	17,699	17,930	57	99.61
2012-09-07	17,699	17,910	17,699	17,910	29	99.50
2012-09-06	18,059	18,059	17,500	17,500	89	97.22
2012-09-05	18,200	18,200	17,809	17,831	47	99.06
2012-09-04	18,250	18,250	18,031	18,200	22	101.11
2012-09-03	18,220	18,220	18,211	18,211	4	101.17
2012-08-31	18,090	18,230	18,070	18,230	10	101.28
2012-08-30	18,169	18,169	18,079	18,090	7	100.50
2012-08-29	18,101	18,169	18,101	18,169	15	100.94
2012-08-28	18,101	18,380	18,101	18,380	28	102.11
2012-08-27	18,200	18,281	18,200	18,281	18	101.56
2012-08-24	18,391	18,391	18,031	18,200	16	101.11
2012-08-23	18,211	18,250	18,000	18,250	75	101.39
2012-08-22	18,250	18,371	18,250	18,360	13	102
2012-08-21	18,239	18,400	18,230	18,400	15	102.22
2012-08-20	18,380	18,500	18,230	18,230	13	101.28
2012-08-17	18,250	18,500	18,250	18,500	13	102.78
2012-08-16	18,720	18,720	18,211	18,239	41	101.33
2012-08-15	18,751	18,751	18,160	18,500	27	102.78
2012-08-14	18,911	19,001	18,571	18,790	47	104.39
2012-08-13	18,509	18,900	18,281	18,700	154	103.89
2012-08-10	17,840	18,450	17,840	18,011	233	100.06
2012-08-09	17,249	17,401	17,249	17,401	28	96.67
2012-08-08	17,350	17,350	17,120	17,201	20	95.56
2012-08-07	17,080	17,170	17,069	17,150	28	95.28
2012-08-06	16,999	17,320	16,999	17,210	94	95.61
2012-08-03	17,600	17,600	17,041	17,111	62	95.06
2012-08-02	17,449	17,550	17,350	17,539	28	97.44
2012-08-01	17,050	17,500	17,050	17,280	35	96
2012-07-31	17,269	17,269	16,999	17,100	50	95
2012-07-30	17,300	17,300	17,050	17,249	55	95.83
2012-07-27	17,300	17,960	17,010	17,449	86	96.94
2012-07-26	17,300	17,300	16,920	17,021	35	94.56
2012-07-25	17,600	17,690	16,900	16,900	161	93.89
2012-07-24	17,010	17,249	16,999	17,201	231	95.56
2012-07-23	17,860	17,860	17,210	17,370	269	96.50
2012-07-20	17,899	17,921	17,800	17,899	104	99.44
2012-07-19	17,820	18,340	17,820	18,000	76	100
2012-07-18	18,200	18,200	17,750	18,000	312	100
2012-07-17	18,680	18,680	18,160	18,230	174	101.28
2012-07-13	18,630	18,689	18,450	18,500	302	102.78
2012-07-12	19,400	19,400	18,860	18,900	420	105
2012-07-11	19,100	19,499	18,869	19,069	267	105.94
2012-07-10	19,001	19,339	18,779	18,889	500	104.94
2012-07-09	19,901	19,991	18,799	18,810	1,497	104.50
2012-07-06	19,339	22,570	19,210	20,020	4,754	111.22
2012-07-05	19,620	19,991	19,069	19,111	372	106.17
2012-07-04	19,499	19,901	19,451	19,550	353	108.61
2012-07-03	19,080	19,451	19,010	19,440	292	108
2012-07-02	20,101	20,200	18,880	18,920	527	105.11
2012-06-29	19,741	19,879	19,240	19,879	93	110.44
2012-06-28	19,780	19,901	19,120	19,240	93	106.89
2012-06-27	20,371	20,590	19,499	19,499	414	108.33
2012-06-26	20,000	21,389	20,000	20,250	486	112.50
2012-06-25	20,821	20,821	19,800	20,000	314	111.11
2012-06-22	20,300	21,470	20,101	20,320	479	112.89
2012-06-21	20,720	21,370	20,160	20,320	716	112.89
2012-06-20	20,011	22,399	19,901	21,499	1,142	119.44
2012-06-19	20,630	20,700	19,820	20,489	421	113.83
2012-06-18	22,250	22,250	20,610	20,860	890	115.89
2012-06-15	19,800	22,500	19,451	22,500	1,720	125
2012-06-14	20,480	22,500	18,500	19,451	2,159	108.06
2012-06-13	20,981	21,499	19,879	20,000	511	111.11
2012-06-12	22,630	23,600	21,479	21,980	1,960	122.11
2012-06-11	18,770	22,601	18,770	22,601	497	125.56
2012-06-08	18,580	18,599	18,200	18,599	19	103.33
2012-06-07	18,000	18,400	18,000	18,400	22	102.22
2012-06-06	17,500	17,989	17,449	17,989	17	99.94
2012-06-05	17,500	17,600	17,401	17,500	56	97.22
2012-06-04	17,699	17,950	17,500	17,500	27	97.22
2012-06-01	17,699	17,699	17,699	17,699	1	98.33
2012-05-29	18,000	18,000	18,000	18,000	1	100
2012-05-25	17,600	17,600	17,600	17,600	20	97.78
2012-05-23	18,000	18,200	18,000	18,000	14	100
2012-05-21	17,519	17,719	17,519	17,719	40	98.44
2012-05-18	18,020	18,020	17,770	17,770	20	98.72
2012-05-17	18,000	18,349	18,000	18,000	73	100
2012-05-16	18,900	19,201	18,799	19,201	12	106.67
2012-05-15	19,490	19,490	18,599	19,001	34	105.56
2012-05-14	19,460	19,499	19,400	19,499	90	108.33
2012-05-11	19,001	19,201	18,911	19,201	13	106.67
2012-05-10	19,100	19,100	18,700	18,900	62	105
2012-05-09	19,201	19,201	18,310	18,700	87	103.89
2012-05-08	19,190	19,300	18,799	18,799	31	104.44
2012-05-07	18,799	19,030	18,799	19,021	64	105.67
2012-05-02	19,249	19,400	19,249	19,400	4	107.78
2012-05-01	19,210	19,499	19,201	19,240	14	106.89
2012-04-27	19,010	19,100	19,001	19,100	34	106.11
2012-04-26	19,010	19,210	19,010	19,210	5	106.72
2012-04-25	19,600	19,600	18,900	19,001	53	105.56
2012-04-23	19,600	19,600	19,499	19,499	17	108.33
2012-04-20	19,550	19,600	19,550	19,600	4	108.89
2012-04-19	19,499	19,699	19,499	19,651	25	109.17
2012-04-18	19,600	19,600	19,600	19,600	10	108.89
2012-04-17	19,870	19,870	19,620	19,620	2	109
2012-04-16	19,800	19,870	19,800	19,870	22	110.39
2012-04-13	19,820	19,820	19,660	19,699	41	109.44
2012-04-12	19,660	19,670	19,600	19,600	83	108.89
2012-04-11	19,741	19,741	19,670	19,670	11	109.28
2012-04-10	20,000	20,000	19,699	19,741	61	109.67
2012-04-09	19,930	19,991	19,930	19,991	23	111.06
2012-04-06	19,980	20,000	19,901	20,000	44	111.11
2012-04-05	20,180	20,191	20,171	20,171	12	112.06
2012-04-04	20,290	20,399	20,191	20,200	30	112.22
2012-04-03	20,239	20,500	20,239	20,300	70	112.78
2012-04-02	20,700	20,700	20,020	20,101	79	111.67
2012-03-30	20,419	20,599	20,399	20,599	30	114.44
2012-03-29	20,250	20,390	20,250	20,281	49	112.67
2012-03-28	20,590	20,590	20,219	20,399	75	113.33
2012-03-27	20,450	20,489	19,800	20,281	288	112.67
2012-03-26	20,309	20,489	20,300	20,450	105	113.61
2012-03-23	20,500	20,500	20,300	20,300	61	112.78
2012-03-22	21,001	21,001	20,630	20,641	43	114.67
2012-03-21	20,830	21,001	20,821	21,001	18	116.67
2012-03-19	21,409	21,409	20,700	20,821	206	115.67
2012-03-16	21,420	21,420	21,100	21,420	114	119
2012-03-15	21,389	21,470	21,119	21,420	108	119
2012-03-14	21,350	21,479	21,341	21,389	30	118.83
2012-03-13	21,341	21,499	21,260	21,280	65	118.22
2012-03-12	21,740	21,740	21,260	21,341	276	118.56
2012-03-09	21,490	21,721	21,209	21,721	99	120.67
2012-03-08	21,200	21,290	21,020	21,290	178	118.28
2012-03-07	21,200	21,251	21,001	21,200	82	117.78
2012-03-06	21,110	21,200	21,110	21,200	177	117.78
2012-03-05	20,599	21,100	20,599	21,100	105	117.22
2012-03-02	20,621	20,650	20,360	20,650	127	114.72
2012-03-01	20,630	20,630	20,419	20,621	112	114.56
2012-02-29	20,500	20,641	20,500	20,630	110	114.61
2012-02-28	20,219	20,450	20,219	20,450	29	113.61
2012-02-27	20,351	20,450	20,219	20,219	136	112.33
2012-02-24	20,500	20,500	20,171	20,450	172	113.61
2012-02-23	20,390	20,590	20,390	20,419	22	113.44
2012-02-22	20,461	20,590	20,300	20,560	179	114.22
2012-02-21	20,500	20,900	20,489	20,641	221	114.67
2012-02-20	20,489	20,500	20,480	20,489	106	113.83
2012-02-17	20,309	20,500	20,309	20,500	53	113.89
2012-02-16	20,300	20,340	20,300	20,300	47	112.78
2012-02-15	20,300	20,351	20,059	20,340	94	113
2012-02-14	20,351	20,351	20,101	20,200	42	112.22
2012-02-13	20,149	20,371	20,090	20,351	145	113.06
2012-02-10	20,000	20,149	19,831	20,149	266	111.94
2012-02-09	19,800	20,050	19,499	19,800	369	110
2012-02-08	19,181	19,201	19,150	19,201	22	106.67
2012-02-07	19,201	19,201	19,181	19,181	11	106.56
2012-02-06	19,190	19,190	18,900	19,150	9	106.39
2012-02-03	19,049	19,049	18,990	18,990	4	105.50
2012-02-02	19,049	19,100	18,990	18,990	129	105.50
2012-02-01	19,001	19,060	19,001	19,060	9	105.89
2012-01-31	18,709	19,069	18,709	19,069	20	105.94
2012-01-30	18,970	18,990	18,661	18,950	55	105.28
2012-01-27	18,700	18,709	18,650	18,680	37	103.78
2012-01-26	18,990	18,990	18,799	18,799	20	104.44
2012-01-25	18,990	19,001	18,900	18,900	12	105
2012-01-24	18,900	18,900	18,821	18,821	7	104.56
2012-01-23	19,249	19,249	18,551	18,751	132	104.17
2012-01-20	19,030	19,201	19,021	19,201	7	106.67
2012-01-19	19,310	19,310	19,021	19,021	26	105.67
2012-01-18	19,010	19,201	19,010	19,201	11	106.67
2012-01-17	19,100	19,181	19,001	19,181	21	106.56
2012-01-16	19,010	19,249	19,010	19,249	3	106.94
2012-01-13	19,420	19,420	19,001	19,010	32	105.61
2012-01-12	19,499	19,499	19,001	19,350	115	107.50
2012-01-11	18,900	19,381	18,900	19,001	52	105.56
2012-01-10	19,499	19,499	19,001	19,181	180	106.56
2012-01-06	18,599	18,641	18,500	18,641	35	103.56
2012-01-05	18,490	18,599	18,430	18,430	25	102.39
2012-01-04	18,101	18,391	18,101	18,391	107	102.17

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 [2012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 [2012年度]