7618 (株)ピーシーデポコーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	686	700	678	688	13,700	382.22
2013-12-27	656	697	656	675	18,300	375
2013-12-26	650	660	646	656	13,600	364.44
2013-12-25	639	660	621	646	38,500	358.89
2013-12-24	676	676	644	647	29,800	359.44
2013-12-20	692	696	688	689	25,300	382.78
2013-12-19	699	705	694	702	18,600	390
2013-12-18	696	704	696	697	21,600	387.22
2013-12-17	703	705	688	699	59,000	388.33
2013-12-16	718	719	705	705	20,100	391.67
2013-12-13	721	721	710	718	43,700	398.89
2013-12-12	741	755	728	728	43,900	404.44
2013-12-11	744	744	726	740	97,100	411.11
2013-12-10	745	754	732	747	19,100	415
2013-12-09	730	756	726	750	22,900	416.67
2013-12-06	713	753	712	718	87,500	398.89
2013-12-05	714	750	710	717	64,000	398.33
2013-12-04	721	736	689	729	76,300	405
2013-12-03	762	783	755	755	63,000	419.44
2013-12-02	763	780	751	769	25,500	427.22
2013-11-29	785	786	760	769	47,500	427.22
2013-11-28	788	793	783	790	25,200	438.89
2013-11-27	785	795	785	787	22,500	437.22
2013-11-26	803	805	787	787	47,900	437.22
2013-11-25	785	800	785	797	31,400	442.78
2013-11-22	805	809	790	796	49,200	442.22
2013-11-21	790	802	783	798	50,600	443.33
2013-11-20	800	802	780	792	77,600	440
2013-11-19	800	800	782	795	49,800	441.67
2013-11-18	802	818	802	803	68,900	446.11
2013-11-15	797	805	785	803	75,300	446.11
2013-11-14	802	808	793	801	26,300	445
2013-11-13	807	810	791	802	35,900	445.56
2013-11-12	803	814	793	798	25,400	443.33
2013-11-11	770	815	750	811	87,900	450.56
2013-11-08	806	815	780	783	102,600	435
2013-11-07	800	808	783	794	27,300	441.11
2013-11-06	807	808	792	800	26,000	444.44
2013-11-05	798	825	772	807	115,900	448.33
2013-11-01	771	795	758	783	42,800	435
2013-10-31	788	797	762	780	67,300	433.33
2013-10-30	806	820	794	794	85,400	441.11
2013-10-29	810	824	786	810	70,500	450
2013-10-28	808	825	803	813	81,000	451.67
2013-10-25	841	843	796	810	152,900	450
2013-10-24	780	832	774	816	183,000	453.33
2013-10-23	774	800	766	783	63,600	435
2013-10-22	787	793	750	779	77,900	432.78
2013-10-21	835	844	778	802	132,400	445.56
2013-10-18	765	830	765	812	95,000	451.11
2013-10-17	737	780	731	773	86,700	429.44
2013-10-16	737	753	724	748	31,800	415.56
2013-10-15	721	751	721	751	29,100	417.22
2013-10-11	725	741	712	725	32,800	402.78
2013-10-10	725	725	714	724	11,700	402.22
2013-10-09	715	731	715	730	20,300	405.56
2013-10-08	701	729	699	725	47,900	402.78
2013-10-07	739	745	700	715	49,100	397.22
2013-10-04	714	745	714	738	39,500	410
2013-10-03	710	745	707	730	43,300	405.56
2013-10-02	744	744	700	721	68,600	400.56
2013-10-01	731	749	700	745	60,900	413.89
2013-09-30	682	730	682	729	57,300	405
2013-09-27	707	753	691	692	61,600	384.44
2013-09-26	676	717	676	699	50,100	388.33
2013-09-25	66,901	70,000	65,900	68,900	1,019	382.78
2013-09-24	72,900	73,600	66,800	67,900	1,036	377.22
2013-09-20	78,401	78,401	75,001	75,901	462	421.67
2013-09-19	76,100	79,799	76,000	79,600	1,211	442.22
2013-09-18	78,500	80,899	76,000	79,999	774	444.44
2013-09-17	75,499	79,700	72,799	79,700	2,062	442.78
2013-09-13	68,600	74,801	67,399	74,801	1,541	415.56
2013-09-12	65,900	71,600	65,801	69,500	1,402	386.11
2013-09-11	63,799	66,001	61,099	64,901	1,122	360.56
2013-09-10	56,101	63,799	56,101	63,700	1,078	353.89
2013-09-09	57,400	58,500	55,499	57,100	525	317.22
2013-09-06	61,600	61,700	56,000	57,400	936	318.89
2013-09-05	58,000	59,999	56,101	59,200	1,429	328.89
2013-09-04	53,899	59,800	52,999	57,499	2,203	319.44
2013-09-03	50,999	55,499	50,000	50,900	1,723	282.78
2013-09-02	44,800	51,800	44,800	51,800	2,066	287.78
2013-08-30	45,149	45,149	43,999	44,750	102	248.61
2013-08-29	44,500	45,700	44,401	44,449	102	246.94
2013-08-28	45,500	46,001	45,000	45,599	102	253.33
2013-08-27	46,499	46,499	45,250	46,201	70	256.67
2013-08-26	46,001	47,000	46,001	46,300	253	257.22
2013-08-23	47,351	48,850	45,200	46,001	967	255.56
2013-08-22	41,299	49,000	41,000	48,749	3,033	270.83
2013-08-21	41,099	42,350	40,500	41,999	421	233.33
2013-08-20	41,600	42,500	41,099	42,050	217	233.61
2013-08-19	42,601	42,750	41,200	41,600	247	231.11
2013-08-16	41,800	42,851	41,501	42,851	181	238.06
2013-08-15	41,999	43,000	41,549	42,500	544	236.11
2013-08-14	40,000	43,000	39,299	41,501	602	230.56
2013-08-13	39,600	41,000	39,001	40,300	207	223.89
2013-08-12	39,800	39,800	38,000	38,900	854	216.11
2013-08-09	39,600	41,999	36,400	40,000	759	222.22
2013-08-08	39,001	43,700	34,999	36,301	3,486	201.67
2013-08-07	38,650	39,499	38,650	38,950	144	216.39
2013-08-06	39,200	39,200	38,801	39,200	61	217.78
2013-08-05	39,001	39,200	39,001	39,001	35	216.67
2013-08-02	39,100	39,100	39,001	39,100	21	217.22
2013-08-01	39,001	39,049	38,551	38,900	92	216.11
2013-07-31	39,001	39,251	38,950	39,001	49	216.67
2013-07-30	38,450	39,150	38,300	38,801	145	215.56
2013-07-29	39,001	39,150	38,551	39,150	125	217.50
2013-07-26	39,749	39,749	39,150	39,400	43	218.89
2013-07-25	39,901	40,500	38,599	39,749	393	220.83
2013-07-24	39,150	40,000	39,150	39,949	168	221.94
2013-07-23	39,001	39,049	38,500	38,500	190	213.89
2013-07-22	38,500	39,001	38,500	39,001	83	216.67
2013-07-19	39,701	39,949	38,300	39,701	106	220.56
2013-07-18	40,000	40,100	37,499	39,749	476	220.83
2013-07-17	40,000	40,100	39,499	40,000	730	222.22
2013-07-16	38,650	40,199	38,149	39,400	340	218.89
2013-07-12	38,000	38,500	37,001	38,000	381	211.11
2013-07-11	36,900	38,500	36,900	38,500	318	213.89
2013-07-10	36,400	37,901	35,750	37,901	851	210.56
2013-07-09	35,300	36,000	34,051	35,699	382	198.33
2013-07-08	34,999	35,401	34,150	34,951	608	194.17
2013-07-05	31,100	34,999	31,100	34,000	819	188.89
2013-07-04	32,701	32,701	32,099	32,501	43	180.56
2013-07-03	32,099	32,701	32,099	32,650	236	181.39
2013-07-02	31,900	32,299	31,550	32,000	289	177.78
2013-07-01	32,000	32,000	31,300	32,000	25	177.78
2013-06-28	31,750	32,200	30,949	32,000	445	177.78
2013-06-27	32,000	32,000	30,650	32,000	189	177.78
2013-06-26	32,000	32,000	30,600	31,801	129	176.67
2013-06-25	32,000	32,000	31,000	31,700	509	176.11
2013-06-24	32,600	32,600	31,000	32,450	203	180.28
2013-06-21	31,000	32,200	30,299	30,499	689	169.44
2013-06-20	30,499	32,900	30,499	32,000	493	177.78
2013-06-19	30,100	31,500	29,801	30,499	168	169.44
2013-06-18	29,599	31,199	29,300	30,200	259	167.78
2013-06-17	29,500	29,500	28,499	28,499	25	158.33
2013-06-14	29,801	29,900	29,500	29,500	12	163.89
2013-06-13	29,500	29,500	28,100	29,000	61	161.11
2013-06-12	29,309	29,990	29,309	29,990	58	166.61
2013-06-11	29,731	30,001	29,500	30,001	98	166.67
2013-06-10	31,000	31,100	28,519	29,230	242	162.39
2013-06-07	27,101	28,300	25,999	26,100	442	145
2013-06-06	28,001	28,001	27,101	27,101	234	150.56
2013-06-05	28,991	30,001	28,780	28,780	76	159.89
2013-06-04	28,001	28,600	27,799	28,001	211	155.56
2013-06-03	27,700	28,499	27,509	28,001	172	155.56
2013-05-31	28,699	29,000	28,210	28,499	123	158.33
2013-05-30	29,790	29,790	28,800	28,901	116	160.56
2013-05-29	29,000	29,700	28,699	29,290	130	162.72
2013-05-28	28,159	29,000	28,150	28,499	52	158.33
2013-05-27	29,000	29,000	28,001	29,000	135	161.11
2013-05-24	29,500	30,001	28,600	28,800	334	160
2013-05-23	31,100	31,500	29,990	29,990	473	166.61
2013-05-22	31,100	31,900	31,100	31,300	121	173.89
2013-05-21	33,601	33,601	31,801	32,099	331	178.33
2013-05-20	32,999	33,500	32,000	33,449	297	185.83
2013-05-17	31,151	33,500	30,901	32,299	439	179.44
2013-05-16	34,000	34,000	30,650	31,849	833	176.94
2013-05-15	35,401	35,401	32,000	34,000	735	188.89
2013-05-14	39,400	39,400	32,999	34,200	1,360	190
2013-05-13	39,001	41,501	35,401	38,000	2,004	211.11
2013-05-10	30,001	37,300	29,300	35,249	1,438	195.83
2013-05-09	30,499	30,499	29,801	30,299	126	168.33
2013-05-08	30,499	31,500	29,520	30,001	635	166.67
2013-05-07	28,260	30,499	28,210	30,299	777	168.33
2013-05-02	28,300	28,499	27,500	28,150	319	156.39
2013-05-01	25,340	29,340	25,200	28,001	1,030	155.56
2013-04-30	25,009	25,340	24,809	25,340	49	140.78
2013-04-26	25,501	25,501	25,000	25,141	247	139.67
2013-04-25	25,000	25,420	24,899	25,400	133	141.11
2013-04-24	23,999	25,391	23,850	25,391	532	141.06
2013-04-23	23,470	23,800	23,470	23,800	51	132.22
2013-04-22	23,220	23,791	23,119	23,470	182	130.39
2013-04-19	23,740	23,749	23,099	23,479	185	130.44
2013-04-18	23,440	23,440	23,000	23,431	124	130.17
2013-04-17	23,299	23,459	23,260	23,270	52	129.28
2013-04-16	23,000	23,600	22,700	23,000	154	127.78
2013-04-15	23,800	23,951	23,020	23,110	240	128.39
2013-04-12	22,700	23,501	22,250	23,490	439	130.50
2013-04-11	22,399	22,700	21,811	22,399	295	124.44
2013-04-10	22,300	22,300	21,701	22,300	168	123.89
2013-04-09	22,390	22,390	21,380	22,050	125	122.50
2013-04-08	22,000	22,000	21,499	21,631	205	120.17
2013-04-05	21,490	21,780	21,161	21,600	168	120
2013-04-04	21,330	21,560	21,100	21,490	117	119.39
2013-04-03	20,509	21,299	20,300	21,299	134	118.33
2013-04-02	19,901	21,190	19,901	20,650	159	114.72
2013-04-01	22,399	22,399	20,810	20,821	417	115.67
2013-03-29	22,199	22,500	22,000	22,480	150	124.89
2013-03-28	22,801	22,801	22,140	22,351	445	124.17
2013-03-27	22,990	23,251	22,399	22,700	772	126.11
2013-03-26	23,450	23,450	22,399	23,000	1,844	127.78
2013-03-25	23,099	23,299	21,560	21,791	599	121.06
2013-03-22	22,399	23,600	22,399	22,900	1,619	127.22
2013-03-21	21,479	22,399	21,310	22,399	702	124.44
2013-03-19	21,350	21,350	21,181	21,319	184	118.44
2013-03-18	21,299	21,299	21,190	21,190	200	117.72
2013-03-15	21,499	21,499	21,251	21,251	239	118.06
2013-03-14	21,010	21,440	20,900	21,220	582	117.89
2013-03-13	21,420	21,420	21,049	21,110	232	117.28
2013-03-12	21,100	21,440	20,840	21,260	884	118.11
2013-03-11	20,849	21,499	20,810	21,470	1,309	119.28
2013-03-08	21,541	21,701	20,801	21,251	1,426	118.06
2013-03-07	20,509	21,240	20,509	21,119	858	117.33
2013-03-06	20,500	21,350	20,371	20,450	1,087	113.61
2013-03-05	21,001	21,409	20,700	20,700	1,410	115
2013-03-04	21,400	21,769	20,700	21,001	4,362	116.67
2013-03-01	19,550	23,400	19,499	23,009	5,523	127.83
2013-02-28	19,210	19,499	19,111	19,400	364	107.78
2013-02-27	19,280	19,550	19,159	19,159	629	106.44
2013-02-26	19,201	19,300	19,001	19,150	341	106.39
2013-02-25	20,000	20,200	19,361	19,370	1,626	107.61
2013-02-22	18,900	22,900	18,900	20,360	7,079	113.11
2013-02-21	18,500	19,400	18,301	18,900	1,142	105
2013-02-20	18,751	18,751	18,500	18,670	24	103.72
2013-02-19	18,500	18,500	18,250	18,450	99	102.50
2013-02-18	18,599	18,751	18,149	18,500	101	102.78
2013-02-15	18,310	18,751	18,101	18,481	269	102.67
2013-02-14	18,751	18,889	18,301	18,599	705	103.33
2013-02-13	18,900	19,001	18,400	18,400	152	102.22
2013-02-12	19,201	19,201	18,900	18,900	215	105
2013-02-08	19,499	19,600	19,150	19,201	402	106.67
2013-02-07	19,201	19,460	19,100	19,440	194	108
2013-02-06	19,201	19,499	19,111	19,150	119	106.39
2013-02-05	19,300	19,499	19,120	19,201	93	106.67
2013-02-04	19,451	19,670	18,911	19,300	339	107.22
2013-02-01	18,900	18,990	18,650	18,799	240	104.44
2013-01-31	18,990	18,990	18,610	18,799	92	104.44
2013-01-30	18,821	18,900	18,599	18,799	202	104.44
2013-01-29	18,090	18,599	18,090	18,500	200	102.78
2013-01-28	18,101	18,110	18,000	18,000	62	100
2013-01-25	18,101	18,101	17,960	17,969	55	99.83
2013-01-24	17,780	18,101	17,780	18,101	81	100.56
2013-01-23	18,000	18,000	17,629	18,000	208	100
2013-01-22	18,400	18,490	18,050	18,050	150	100.28
2013-01-21	18,191	18,400	18,000	18,400	146	102.22
2013-01-18	18,500	18,500	18,180	18,191	130	101.06
2013-01-17	18,799	18,799	18,160	18,490	350	102.72
2013-01-16	18,920	18,920	18,400	18,500	154	102.78
2013-01-15	18,990	18,990	18,520	18,520	212	102.89
2013-01-11	18,301	18,650	18,301	18,599	118	103.33
2013-01-10	18,500	18,500	18,000	18,320	428	101.78
2013-01-09	18,230	18,400	17,710	18,000	170	100
2013-01-08	17,600	18,900	17,530	18,200	614	101.11
2013-01-07	17,471	17,651	17,320	17,500	608	97.22
2013-01-04	17,201	17,550	17,069	17,280	189	96

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 [2013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 [2013年度]