7618 (株)ピーシーデポコーポレーションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	747	771	745	764	59,600	636.67
2014-12-29	780	780	745	751	60,500	625.83
2014-12-26	777	793	773	773	39,200	644.17
2014-12-25	1,189	1,204	1,137	1,166	39,700	647.78
2014-12-24	1,198	1,206	1,176	1,189	45,500	660.56
2014-12-22	1,200	1,200	1,125	1,180	62,000	655.56
2014-12-19	1,159	1,175	1,120	1,142	82,300	634.44
2014-12-18	1,152	1,158	1,101	1,129	44,600	627.22
2014-12-17	1,120	1,173	1,120	1,129	84,600	627.22
2014-12-16	1,099	1,175	1,094	1,150	65,400	638.89
2014-12-15	1,100	1,180	1,092	1,100	63,400	611.11
2014-12-12	1,090	1,130	1,088	1,092	72,100	606.67
2014-12-11	1,094	1,129	1,040	1,081	96,900	600.56
2014-12-10	1,131	1,227	1,110	1,154	171,500	641.11
2014-12-09	1,050	1,213	1,030	1,161	352,200	645
2014-12-08	1,010	1,050	995	1,037	276,200	576.11
2014-12-05	940	942	930	935	14,600	519.44
2014-12-04	945	946	938	939	11,100	521.67
2014-12-03	950	957	945	947	16,000	526.11
2014-12-02	977	977	957	959	8,000	532.78
2014-12-01	975	982	966	966	19,700	536.67
2014-11-28	968	980	958	975	27,200	541.67
2014-11-27	977	977	960	960	29,100	533.33
2014-11-26	974	982	970	974	40,700	541.11
2014-11-25	976	982	971	976	19,800	542.22
2014-11-21	978	987	975	979	51,500	543.89
2014-11-20	973	985	970	985	12,600	547.22
2014-11-19	980	986	973	974	16,900	541.11
2014-11-18	963	991	963	980	30,200	544.44
2014-11-17	970	979	961	963	17,700	535
2014-11-14	967	980	961	968	26,800	537.78
2014-11-13	979	979	950	970	24,400	538.89
2014-11-12	1,050	1,050	971	974	114,900	541.11
2014-11-11	940	955	931	950	20,500	527.78
2014-11-10	933	944	926	930	7,500	516.67
2014-11-07	929	939	925	929	26,600	516.11
2014-11-06	953	953	914	939	35,700	521.67
2014-11-05	950	964	930	963	53,800	535
2014-11-04	975	975	937	945	34,900	525
2014-10-31	980	985	959	969	48,300	538.33
2014-10-30	967	983	963	978	8,600	543.33
2014-10-29	982	982	965	980	3,800	544.44
2014-10-28	982	982	957	982	10,800	545.56
2014-10-27	967	985	967	982	6,600	545.56
2014-10-24	970	972	957	965	3,800	536.11
2014-10-23	992	994	972	975	21,500	541.67
2014-10-22	970	994	963	987	33,300	548.33
2014-10-21	957	968	957	961	19,900	533.89
2014-10-20	954	965	942	963	20,500	535
2014-10-17	936	952	932	941	21,400	522.78
2014-10-16	956	956	935	941	20,500	522.78
2014-10-15	932	947	932	946	16,100	525.56
2014-10-14	939	944	925	936	22,900	520
2014-10-10	960	960	939	945	25,500	525
2014-10-09	953	969	947	969	54,400	538.33
2014-10-08	925	949	925	945	44,600	525
2014-10-07	919	938	916	935	56,300	519.44
2014-10-06	915	919	908	918	68,500	510
2014-10-03	919	919	908	909	79,900	505
2014-10-02	915	915	907	909	44,600	505
2014-10-01	922	923	901	913	76,600	507.22
2014-09-30	922	933	922	925	38,200	513.89
2014-09-29	919	942	915	934	43,600	518.89
2014-09-26	925	925	912	918	30,600	510
2014-09-25	926	934	919	925	70,800	513.89
2014-09-24	933	935	919	922	46,100	512.22
2014-09-22	931	945	930	935	46,400	519.44
2014-09-19	925	946	921	931	35,300	517.22
2014-09-18	921	951	920	922	33,800	512.22
2014-09-17	940	947	921	922	30,900	512.22
2014-09-16	941	969	924	948	44,200	526.67
2014-09-12	942	957	938	944	55,800	524.44
2014-09-11	940	952	940	950	27,100	527.78
2014-09-10	931	960	931	950	51,900	527.78
2014-09-09	942	950	941	946	73,200	525.56
2014-09-08	965	966	940	957	78,800	531.67
2014-09-05	966	976	954	974	32,900	541.11
2014-09-04	969	977	960	975	43,900	541.67
2014-09-03	974	992	946	969	131,000	538.33
2014-09-02	1,000	1,006	996	1,000	24,100	555.56
2014-09-01	994	1,013	960	990	81,700	550
2014-08-29	999	1,005	997	998	67,500	554.44
2014-08-28	1,000	1,004	993	998	41,700	554.44
2014-08-27	1,000	1,005	993	1,000	53,200	555.56
2014-08-26	1,008	1,010	990	997	71,100	553.89
2014-08-25	1,024	1,050	1,005	1,015	93,700	563.89
2014-08-22	991	1,015	985	1,002	44,900	556.67
2014-08-21	999	1,003	988	997	37,900	553.89
2014-08-20	1,000	1,030	980	990	66,600	550
2014-08-19	1,000	1,000	980	995	18,000	552.78
2014-08-18	991	1,020	985	987	35,000	548.33
2014-08-15	990	1,000	980	988	52,900	548.89
2014-08-14	980	1,007	967	995	67,800	552.78
2014-08-13	989	1,015	981	987	40,300	548.33
2014-08-12	995	1,025	955	1,000	227,200	555.56
2014-08-11	1,080	1,080	986	1,003	352,000	557.22
2014-08-08	919	1,024	904	1,023	765,600	568.33
2014-08-07	871	886	868	874	15,300	485.56
2014-08-06	871	878	868	871	4,800	483.89
2014-08-05	873	888	870	878	8,200	487.78
2014-08-04	877	880	871	877	14,400	487.22
2014-08-01	882	886	878	885	14,300	491.67
2014-07-31	882	897	882	896	23,600	497.78
2014-07-30	877	893	877	890	36,800	494.44
2014-07-29	870	910	870	889	52,600	493.89
2014-07-28	866	968	866	901	49,800	500.56
2014-07-25	853	879	853	865	20,700	480.56
2014-07-24	856	863	849	853	18,200	473.89
2014-07-23	892	892	857	863	13,900	479.44
2014-07-22	865	908	860	893	19,600	496.11
2014-07-18	904	904	888	895	7,300	497.22
2014-07-17	931	956	909	919	21,300	510.56
2014-07-16	928	951	927	946	24,900	525.56
2014-07-15	930	941	923	933	29,900	518.33
2014-07-14	920	936	890	935	29,000	519.44
2014-07-11	936	962	926	935	31,000	519.44
2014-07-10	938	950	921	927	25,600	515
2014-07-09	962	962	930	948	74,000	526.67
2014-07-08	969	979	950	974	26,500	541.11
2014-07-07	980	982	971	979	22,200	543.89
2014-07-04	975	980	970	976	20,600	542.22
2014-07-03	953	981	942	967	53,500	537.22
2014-07-02	953	953	940	947	11,200	526.11
2014-07-01	933	955	933	949	22,100	527.22
2014-06-30	900	945	900	942	33,900	523.33
2014-06-27	901	905	890	899	22,500	499.44
2014-06-26	882	898	882	894	30,500	496.67
2014-06-25	900	900	855	891	39,100	495
2014-06-24	896	901	890	900	29,800	500
2014-06-23	889	900	889	898	2,000	498.89
2014-06-20	901	916	889	891	24,200	495
2014-06-19	905	917	894	908	11,200	504.44
2014-06-18	883	920	882	920	39,800	511.11
2014-06-17	881	892	878	883	11,400	490.56
2014-06-16	884	890	878	881	23,800	489.44
2014-06-13	891	891	873	884	70,300	491.11
2014-06-12	892	903	880	891	72,500	495
2014-06-11	921	921	903	910	13,200	505.56
2014-06-10	906	923	906	921	22,700	511.67
2014-06-09	900	906	898	905	11,700	502.78
2014-06-06	892	895	881	893	10,000	496.11
2014-06-05	885	894	876	880	10,300	488.89
2014-06-04	892	899	879	894	10,800	496.67
2014-06-03	902	905	892	896	21,100	497.78
2014-06-02	898	910	890	894	43,200	496.67
2014-05-30	892	899	890	898	8,800	498.89
2014-05-29	885	891	884	890	6,200	494.44
2014-05-28	889	895	883	885	18,700	491.67
2014-05-27	887	907	883	904	42,000	502.22
2014-05-26	886	890	880	881	21,900	489.44
2014-05-23	872	889	872	883	14,700	490.56
2014-05-22	848	875	848	872	15,200	484.44
2014-05-21	846	854	837	849	24,300	471.67
2014-05-20	846	860	846	849	6,700	471.67
2014-05-19	845	856	823	856	19,200	475.56
2014-05-16	856	858	840	856	30,700	475.56
2014-05-15	839	856	836	856	9,000	475.56
2014-05-14	867	867	838	838	6,600	465.56
2014-05-13	885	890	866	872	31,400	484.44
2014-05-12	884	895	853	890	30,200	494.44
2014-05-09	848	892	845	892	21,800	495.56
2014-05-08	859	859	828	833	24,200	462.78
2014-05-07	852	867	838	859	23,600	477.22
2014-05-02	888	888	859	867	15,400	481.67
2014-05-01	870	894	851	882	23,600	490
2014-04-30	848	852	836	840	22,600	466.67
2014-04-28	886	886	819	863	29,500	479.44
2014-04-25	899	925	878	890	51,000	494.44
2014-04-24	904	904	872	887	10,600	492.78
2014-04-23	875	894	875	889	14,500	493.89
2014-04-22	875	905	869	875	25,600	486.11
2014-04-21	877	885	856	869	28,600	482.78
2014-04-18	867	883	854	883	27,800	490.56
2014-04-17	856	869	831	850	23,900	472.22
2014-04-16	815	856	801	856	48,800	475.56
2014-04-15	859	859	783	802	73,300	445.56
2014-04-14	850	879	848	859	34,100	477.22
2014-04-11	876	879	848	854	65,700	474.44
2014-04-10	890	907	876	893	67,000	496.11
2014-04-09	900	934	861	876	133,500	486.67
2014-04-08	906	908	882	882	17,700	490
2014-04-07	900	930	876	913	38,000	507.22
2014-04-04	956	956	917	927	28,400	515
2014-04-03	950	965	939	956	75,000	531.11
2014-04-02	932	964	932	964	94,400	535.56
2014-04-01	939	960	916	929	38,300	516.11
2014-03-31	919	975	916	953	102,100	529.44
2014-03-28	873	897	872	896	49,400	497.78
2014-03-27	894	896	852	868	93,600	482.22
2014-03-26	914	924	890	897	99,100	498.33
2014-03-25	958	958	899	914	124,600	507.78
2014-03-24	950	977	937	960	129,100	533.33
2014-03-20	971	974	915	950	162,400	527.78
2014-03-19	957	991	931	983	171,200	546.11
2014-03-18	904	963	889	946	279,800	525.56
2014-03-17	840	860	840	859	60,400	477.22
2014-03-14	842	848	834	845	88,200	469.44
2014-03-13	850	857	843	848	33,200	471.11
2014-03-12	842	865	812	857	106,900	476.11
2014-03-11	821	862	821	857	162,700	476.11
2014-03-10	824	834	821	827	110,000	459.44
2014-03-07	800	815	799	812	113,100	451.11
2014-03-06	778	800	770	800	111,400	444.44
2014-03-05	747	789	747	779	139,400	432.78
2014-03-04	743	750	738	750	48,100	416.67
2014-03-03	741	752	732	740	112,300	411.11
2014-02-28	720	755	717	750	111,000	416.67
2014-02-27	717	727	714	719	32,700	399.44
2014-02-26	737	737	712	713	41,100	396.11
2014-02-25	750	754	728	736	72,000	408.89
2014-02-24	731	752	719	750	158,200	416.67
2014-02-21	720	769	704	732	380,000	406.67
2014-02-20	714	728	714	719	46,600	399.44
2014-02-19	727	730	721	725	30,300	402.78
2014-02-18	720	730	713	730	65,500	405.56
2014-02-17	735	735	719	725	16,700	402.78
2014-02-14	740	740	701	735	149,600	408.33
2014-02-13	738	745	713	720	47,400	400
2014-02-12	746	758	738	753	113,400	418.33
2014-02-10	719	749	719	748	143,100	415.56
2014-02-07	750	750	715	732	104,000	406.67
2014-02-06	703	764	702	752	175,000	417.78
2014-02-05	720	727	707	709	119,300	393.89
2014-02-04	682	699	673	699	91,500	388.33
2014-02-03	690	711	658	689	92,300	382.78
2014-01-31	706	725	704	712	92,400	395.56
2014-01-30	725	728	705	708	100,500	393.33
2014-01-29	730	745	715	735	246,500	408.33
2014-01-28	751	754	716	741	1,166,300	411.67
2014-01-27	790	808	751	751	257,500	417.22
2014-01-24	790	860	781	804	483,000	446.67
2014-01-23	805	849	805	819	198,400	455
2014-01-22	816	854	807	825	657,900	458.33
2014-01-21	733	860	733	860	954,900	477.78
2014-01-20	800	800	711	730	435,100	405.56
2014-01-17	724	799	721	799	228,900	443.89
2014-01-16	670	707	670	699	118,800	388.33
2014-01-15	635	666	635	663	193,600	368.33
2014-01-14	613	635	602	616	161,200	342.22
2014-01-10	622	627	615	615	243,500	341.67
2014-01-09	654	676	650	673	29,000	373.89
2014-01-08	677	677	663	664	5,600	368.89
2014-01-07	695	708	662	662	11,400	367.78
2014-01-06	687	700	677	691	20,500	383.89

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 [2014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 [2014年度]