7618 (株)ピーシーデポコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 889 | 940 | 889 | 926 | 761,200 | 771.67 |
| 2015-12-29 | 879 | 883 | 866 | 879 | 650,500 | 732.50 |
| 2015-12-28 | 879 | 884 | 863 | 868 | 197,900 | 723.33 |
| 2015-12-25 | 871 | 878 | 861 | 871 | 105,800 | 725.83 |
| 2015-12-24 | 881 | 886 | 860 | 869 | 179,400 | 724.17 |
| 2015-12-22 | 871 | 886 | 867 | 875 | 126,300 | 729.17 |
| 2015-12-21 | 872 | 880 | 862 | 865 | 245,000 | 720.83 |
| 2015-12-18 | 890 | 907 | 879 | 879 | 237,800 | 732.50 |
| 2015-12-17 | 884 | 900 | 873 | 894 | 244,400 | 745 |
| 2015-12-16 | 888 | 901 | 876 | 879 | 154,600 | 732.50 |
| 2015-12-15 | 896 | 904 | 881 | 881 | 196,100 | 734.17 |
| 2015-12-14 | 860 | 890 | 860 | 881 | 257,000 | 734.17 |
| 2015-12-11 | 900 | 914 | 886 | 886 | 193,800 | 738.33 |
| 2015-12-10 | 902 | 909 | 883 | 900 | 410,400 | 750 |
| 2015-12-09 | 900 | 932 | 896 | 916 | 469,200 | 763.33 |
| 2015-12-08 | 905 | 906 | 890 | 904 | 279,600 | 753.33 |
| 2015-12-07 | 896 | 907 | 893 | 904 | 239,300 | 753.33 |
| 2015-12-04 | 870 | 895 | 870 | 893 | 411,900 | 744.17 |
| 2015-12-03 | 882 | 885 | 867 | 870 | 183,200 | 725 |
| 2015-12-02 | 878 | 890 | 876 | 887 | 342,500 | 739.17 |
| 2015-12-01 | 864 | 878 | 859 | 878 | 232,400 | 731.67 |
| 2015-11-30 | 857 | 868 | 856 | 866 | 159,700 | 721.67 |
| 2015-11-27 | 875 | 880 | 845 | 845 | 412,600 | 704.17 |
| 2015-11-26 | 870 | 882 | 865 | 866 | 435,100 | 721.67 |
| 2015-11-25 | 859 | 870 | 852 | 868 | 349,500 | 723.33 |
| 2015-11-24 | 850 | 866 | 850 | 859 | 268,800 | 715.83 |
| 2015-11-20 | 851 | 857 | 844 | 852 | 189,800 | 710 |
| 2015-11-19 | 849 | 852 | 823 | 851 | 303,900 | 709.17 |
| 2015-11-18 | 830 | 845 | 830 | 836 | 532,700 | 696.67 |
| 2015-11-17 | 790 | 815 | 783 | 810 | 643,300 | 675 |
| 2015-11-16 | 757 | 770 | 750 | 752 | 207,400 | 626.67 |
| 2015-11-13 | 802 | 806 | 756 | 768 | 614,400 | 640 |
| 2015-11-12 | 806 | 820 | 806 | 813 | 163,300 | 677.50 |
| 2015-11-11 | 815 | 820 | 806 | 806 | 148,000 | 671.67 |
| 2015-11-10 | 837 | 837 | 801 | 813 | 268,900 | 677.50 |
| 2015-11-09 | 830 | 840 | 828 | 837 | 265,000 | 697.50 |
| 2015-11-06 | 807 | 839 | 807 | 827 | 703,300 | 689.17 |
| 2015-11-05 | 820 | 824 | 803 | 817 | 1,573,801 | 680.83 |
| 2015-11-04 | 859 | 861 | 832 | 833 | 473,900 | 694.17 |
| 2015-11-02 | 878 | 882 | 863 | 873 | 246,700 | 727.50 |
| 2015-10-30 | 890 | 893 | 886 | 887 | 234,700 | 739.17 |
| 2015-10-29 | 888 | 891 | 883 | 891 | 181,900 | 742.50 |
| 2015-10-28 | 887 | 893 | 876 | 893 | 185,500 | 744.17 |
| 2015-10-27 | 879 | 900 | 879 | 895 | 331,300 | 745.83 |
| 2015-10-26 | 876 | 889 | 871 | 877 | 374,200 | 730.83 |
| 2015-10-23 | 874 | 877 | 869 | 873 | 300,700 | 727.50 |
| 2015-10-22 | 890 | 898 | 866 | 868 | 756,800 | 723.33 |
| 2015-10-21 | 877 | 896 | 866 | 890 | 577,300 | 741.67 |
| 2015-10-20 | 856 | 925 | 856 | 898 | 413,900 | 748.33 |
| 2015-10-19 | 855 | 870 | 849 | 857 | 205,700 | 714.17 |
| 2015-10-16 | 851 | 871 | 851 | 859 | 456,300 | 715.83 |
| 2015-10-15 | 868 | 876 | 840 | 859 | 587,800 | 715.83 |
| 2015-10-14 | 869 | 890 | 856 | 875 | 803,600 | 729.17 |
| 2015-10-13 | 1,009 | 1,027 | 998 | 1,016 | 25,200 | 846.67 |
| 2015-10-09 | 1,012 | 1,017 | 998 | 998 | 7,700 | 831.67 |
| 2015-10-08 | 1,034 | 1,034 | 990 | 998 | 33,800 | 831.67 |
| 2015-10-07 | 1,055 | 1,055 | 1,025 | 1,035 | 14,800 | 862.50 |
| 2015-10-06 | 1,041 | 1,060 | 1,025 | 1,052 | 30,400 | 876.67 |
| 2015-10-05 | 982 | 1,029 | 982 | 1,029 | 29,300 | 857.50 |
| 2015-10-02 | 980 | 985 | 967 | 971 | 14,300 | 809.17 |
| 2015-10-01 | 959 | 986 | 959 | 986 | 27,500 | 821.67 |
| 2015-09-30 | 941 | 962 | 941 | 948 | 43,600 | 790 |
| 2015-09-29 | 938 | 944 | 916 | 925 | 22,800 | 770.83 |
| 2015-09-28 | 962 | 970 | 936 | 947 | 25,200 | 789.17 |
| 2015-09-25 | 938 | 959 | 930 | 955 | 51,300 | 795.83 |
| 2015-09-24 | 973 | 973 | 919 | 946 | 26,400 | 788.33 |
| 2015-09-18 | 986 | 994 | 968 | 974 | 23,600 | 811.67 |
| 2015-09-17 | 987 | 1,010 | 977 | 1,000 | 61,300 | 833.33 |
| 2015-09-16 | 1,003 | 1,027 | 993 | 1,017 | 33,500 | 847.50 |
| 2015-09-15 | 1,019 | 1,028 | 996 | 1,003 | 18,500 | 835.83 |
| 2015-09-14 | 1,000 | 1,031 | 984 | 1,024 | 44,000 | 853.33 |
| 2015-09-11 | 987 | 1,000 | 950 | 971 | 63,700 | 809.17 |
| 2015-09-10 | 996 | 1,004 | 982 | 982 | 20,500 | 818.33 |
| 2015-09-09 | 971 | 1,043 | 971 | 1,014 | 33,800 | 845 |
| 2015-09-08 | 999 | 999 | 941 | 961 | 26,100 | 800.83 |
| 2015-09-07 | 1,020 | 1,029 | 980 | 986 | 44,100 | 821.67 |
| 2015-09-04 | 1,056 | 1,071 | 1,002 | 1,037 | 58,600 | 864.17 |
| 2015-09-03 | 1,040 | 1,055 | 1,036 | 1,043 | 27,400 | 869.17 |
| 2015-09-02 | 1,000 | 1,069 | 980 | 1,031 | 71,500 | 859.17 |
| 2015-09-01 | 1,090 | 1,093 | 1,010 | 1,027 | 55,600 | 855.83 |
| 2015-08-31 | 1,104 | 1,125 | 1,083 | 1,084 | 21,700 | 903.33 |
| 2015-08-28 | 1,105 | 1,164 | 1,098 | 1,104 | 68,900 | 920 |
| 2015-08-27 | 1,035 | 1,137 | 1,014 | 1,103 | 84,700 | 919.17 |
| 2015-08-26 | 1,026 | 1,079 | 1,001 | 1,044 | 58,500 | 870 |
| 2015-08-25 | 849 | 1,048 | 849 | 1,026 | 149,600 | 855 |
| 2015-08-24 | 980 | 1,040 | 965 | 999 | 95,200 | 832.50 |
| 2015-08-21 | 1,031 | 1,047 | 1,002 | 1,010 | 118,600 | 841.67 |
| 2015-08-20 | 1,127 | 1,131 | 1,073 | 1,073 | 67,500 | 894.17 |
| 2015-08-19 | 1,162 | 1,162 | 1,123 | 1,129 | 34,900 | 940.83 |
| 2015-08-18 | 1,203 | 1,215 | 1,158 | 1,164 | 23,200 | 970 |
| 2015-08-17 | 1,185 | 1,225 | 1,162 | 1,203 | 33,700 | 1,002.50 |
| 2015-08-14 | 1,195 | 1,207 | 1,156 | 1,200 | 96,400 | 1,000 |
| 2015-08-13 | 1,150 | 1,210 | 1,150 | 1,203 | 77,400 | 1,002.50 |
| 2015-08-12 | 1,062 | 1,180 | 1,059 | 1,143 | 84,700 | 952.50 |
| 2015-08-11 | 1,127 | 1,127 | 1,083 | 1,092 | 46,000 | 910 |
| 2015-08-10 | 1,095 | 1,122 | 1,062 | 1,122 | 43,500 | 935 |
| 2015-08-07 | 1,099 | 1,099 | 1,056 | 1,095 | 54,100 | 912.50 |
| 2015-08-06 | 1,140 | 1,142 | 1,102 | 1,102 | 40,300 | 918.33 |
| 2015-08-05 | 1,120 | 1,130 | 1,091 | 1,130 | 33,500 | 941.67 |
| 2015-08-04 | 1,113 | 1,139 | 1,090 | 1,121 | 48,900 | 934.17 |
| 2015-08-03 | 1,118 | 1,118 | 1,105 | 1,113 | 18,400 | 927.50 |
| 2015-07-31 | 1,112 | 1,144 | 1,102 | 1,118 | 46,100 | 931.67 |
| 2015-07-30 | 1,086 | 1,160 | 1,080 | 1,122 | 69,100 | 935 |
| 2015-07-29 | 1,100 | 1,138 | 1,074 | 1,097 | 47,000 | 914.17 |
| 2015-07-28 | 1,045 | 1,110 | 1,037 | 1,100 | 103,500 | 916.67 |
| 2015-07-27 | 1,040 | 1,070 | 1,033 | 1,050 | 88,800 | 875 |
| 2015-07-24 | 1,006 | 1,015 | 996 | 1,000 | 34,800 | 833.33 |
| 2015-07-23 | 1,020 | 1,024 | 1,009 | 1,011 | 17,500 | 842.50 |
| 2015-07-22 | 1,013 | 1,020 | 1,011 | 1,011 | 11,400 | 842.50 |
| 2015-07-21 | 1,000 | 1,022 | 1,000 | 1,015 | 14,600 | 845.83 |
| 2015-07-17 | 1,044 | 1,047 | 1,003 | 1,011 | 28,200 | 842.50 |
| 2015-07-16 | 1,026 | 1,050 | 1,022 | 1,040 | 35,600 | 866.67 |
| 2015-07-15 | 1,019 | 1,038 | 1,016 | 1,035 | 10,100 | 862.50 |
| 2015-07-14 | 1,025 | 1,060 | 1,004 | 1,028 | 38,800 | 856.67 |
| 2015-07-13 | 982 | 1,030 | 982 | 1,022 | 28,200 | 851.67 |
| 2015-07-10 | 1,020 | 1,025 | 1,006 | 1,012 | 34,900 | 843.33 |
| 2015-07-09 | 1,020 | 1,024 | 970 | 974 | 51,800 | 811.67 |
| 2015-07-08 | 1,055 | 1,070 | 1,000 | 1,025 | 70,600 | 854.17 |
| 2015-07-07 | 1,025 | 1,045 | 1,025 | 1,039 | 12,500 | 865.83 |
| 2015-07-06 | 970 | 1,015 | 970 | 1,015 | 29,400 | 845.83 |
| 2015-07-03 | 1,038 | 1,048 | 999 | 1,014 | 25,200 | 845 |
| 2015-07-02 | 986 | 1,048 | 986 | 1,048 | 66,600 | 873.33 |
| 2015-07-01 | 952 | 989 | 952 | 989 | 56,200 | 824.17 |
| 2015-06-30 | 960 | 968 | 947 | 951 | 53,800 | 792.50 |
| 2015-06-29 | 945 | 970 | 942 | 947 | 14,900 | 789.17 |
| 2015-06-26 | 970 | 971 | 945 | 960 | 29,700 | 800 |
| 2015-06-25 | 965 | 971 | 964 | 970 | 40,400 | 808.33 |
| 2015-06-24 | 971 | 974 | 957 | 967 | 25,700 | 805.83 |
| 2015-06-23 | 960 | 983 | 952 | 983 | 49,500 | 819.17 |
| 2015-06-22 | 965 | 965 | 948 | 950 | 11,800 | 791.67 |
| 2015-06-19 | 945 | 969 | 945 | 967 | 29,000 | 805.83 |
| 2015-06-18 | 959 | 968 | 944 | 948 | 50,000 | 790 |
| 2015-06-17 | 945 | 950 | 919 | 940 | 23,000 | 783.33 |
| 2015-06-16 | 955 | 960 | 945 | 951 | 31,900 | 792.50 |
| 2015-06-15 | 938 | 964 | 938 | 960 | 41,300 | 800 |
| 2015-06-12 | 930 | 935 | 926 | 931 | 41,600 | 775.83 |
| 2015-06-11 | 920 | 938 | 913 | 938 | 70,000 | 781.67 |
| 2015-06-10 | 900 | 922 | 900 | 915 | 27,900 | 762.50 |
| 2015-06-09 | 914 | 925 | 898 | 900 | 35,900 | 750 |
| 2015-06-08 | 915 | 918 | 909 | 914 | 22,200 | 761.67 |
| 2015-06-05 | 915 | 923 | 896 | 923 | 29,200 | 769.17 |
| 2015-06-04 | 905 | 932 | 903 | 905 | 58,500 | 754.17 |
| 2015-06-03 | 890 | 947 | 885 | 935 | 93,300 | 779.17 |
| 2015-06-02 | 879 | 884 | 878 | 883 | 19,300 | 735.83 |
| 2015-06-01 | 889 | 889 | 862 | 874 | 18,700 | 728.33 |
| 2015-05-29 | 890 | 894 | 880 | 883 | 23,900 | 735.83 |
| 2015-05-28 | 894 | 907 | 883 | 895 | 27,900 | 745.83 |
| 2015-05-27 | 900 | 913 | 886 | 898 | 27,200 | 748.33 |
| 2015-05-26 | 916 | 916 | 889 | 894 | 22,700 | 745 |
| 2015-05-25 | 914 | 916 | 904 | 904 | 6,900 | 753.33 |
| 2015-05-22 | 886 | 924 | 882 | 914 | 34,600 | 761.67 |
| 2015-05-21 | 904 | 912 | 898 | 898 | 15,400 | 748.33 |
| 2015-05-20 | 910 | 918 | 901 | 916 | 21,600 | 763.33 |
| 2015-05-19 | 901 | 904 | 894 | 901 | 23,000 | 750.83 |
| 2015-05-18 | 906 | 919 | 896 | 905 | 25,200 | 754.17 |
| 2015-05-15 | 916 | 940 | 898 | 899 | 31,900 | 749.17 |
| 2015-05-14 | 919 | 945 | 913 | 924 | 63,000 | 770 |
| 2015-05-13 | 880 | 980 | 851 | 912 | 258,800 | 760 |
| 2015-05-12 | 855 | 869 | 853 | 859 | 13,800 | 715.83 |
| 2015-05-11 | 865 | 875 | 854 | 869 | 25,400 | 724.17 |
| 2015-05-08 | 853 | 862 | 842 | 862 | 32,800 | 718.33 |
| 2015-05-07 | 860 | 860 | 831 | 841 | 39,000 | 700.83 |
| 2015-05-01 | 860 | 861 | 844 | 861 | 27,300 | 717.50 |
| 2015-04-30 | 866 | 873 | 860 | 868 | 15,500 | 723.33 |
| 2015-04-28 | 847 | 872 | 843 | 865 | 27,900 | 720.83 |
| 2015-04-27 | 860 | 863 | 845 | 847 | 31,300 | 705.83 |
| 2015-04-24 | 881 | 881 | 853 | 861 | 28,100 | 717.50 |
| 2015-04-23 | 888 | 888 | 873 | 877 | 19,100 | 730.83 |
| 2015-04-22 | 860 | 878 | 855 | 874 | 24,000 | 728.33 |
| 2015-04-21 | 865 | 884 | 855 | 860 | 41,700 | 716.67 |
| 2015-04-20 | 866 | 876 | 845 | 850 | 64,000 | 708.33 |
| 2015-04-17 | 896 | 899 | 870 | 873 | 75,700 | 727.50 |
| 2015-04-16 | 922 | 932 | 901 | 915 | 43,600 | 762.50 |
| 2015-04-15 | 918 | 926 | 900 | 907 | 41,600 | 755.83 |
| 2015-04-14 | 960 | 960 | 906 | 917 | 50,900 | 764.17 |
| 2015-04-13 | 941 | 978 | 933 | 953 | 108,700 | 794.17 |
| 2015-04-10 | 934 | 1,069 | 931 | 1,016 | 276,600 | 846.67 |
| 2015-04-09 | 899 | 930 | 892 | 930 | 95,300 | 775 |
| 2015-04-08 | 888 | 895 | 880 | 890 | 61,200 | 741.67 |
| 2015-04-07 | 867 | 875 | 852 | 875 | 40,000 | 729.17 |
| 2015-04-06 | 841 | 890 | 841 | 855 | 39,700 | 712.50 |
| 2015-04-03 | 829 | 915 | 823 | 859 | 121,000 | 715.83 |
| 2015-04-02 | 821 | 833 | 811 | 815 | 103,900 | 679.17 |
| 2015-04-01 | 825 | 843 | 820 | 828 | 49,400 | 690 |
| 2015-03-31 | 848 | 848 | 825 | 834 | 101,100 | 695 |
| 2015-03-30 | 839 | 869 | 817 | 848 | 94,400 | 706.67 |
| 2015-03-27 | 864 | 871 | 851 | 852 | 28,600 | 710 |
| 2015-03-26 | 875 | 880 | 869 | 874 | 68,400 | 728.33 |
| 2015-03-25 | 903 | 903 | 884 | 885 | 45,200 | 737.50 |
| 2015-03-24 | 913 | 918 | 902 | 907 | 38,000 | 755.83 |
| 2015-03-23 | 890 | 925 | 888 | 908 | 107,700 | 756.67 |
| 2015-03-20 | 888 | 889 | 881 | 883 | 38,100 | 735.83 |
| 2015-03-19 | 936 | 936 | 888 | 892 | 94,400 | 743.33 |
| 2015-03-18 | 941 | 952 | 902 | 940 | 48,000 | 783.33 |
| 2015-03-17 | 950 | 962 | 935 | 938 | 76,700 | 781.67 |
| 2015-03-16 | 900 | 953 | 900 | 948 | 134,900 | 790 |
| 2015-03-13 | 894 | 909 | 887 | 904 | 39,800 | 753.33 |
| 2015-03-12 | 878 | 896 | 877 | 884 | 48,800 | 736.67 |
| 2015-03-11 | 889 | 899 | 865 | 877 | 111,600 | 730.83 |
| 2015-03-10 | 908 | 914 | 895 | 900 | 59,700 | 750 |
| 2015-03-09 | 892 | 906 | 892 | 905 | 32,900 | 754.17 |
| 2015-03-06 | 905 | 919 | 891 | 892 | 42,200 | 743.33 |
| 2015-03-05 | 912 | 919 | 908 | 909 | 50,800 | 757.50 |
| 2015-03-04 | 914 | 970 | 901 | 926 | 105,300 | 771.67 |
| 2015-03-03 | 924 | 940 | 912 | 914 | 52,900 | 761.67 |
| 2015-03-02 | 926 | 939 | 906 | 909 | 74,500 | 757.50 |
| 2015-02-27 | 895 | 928 | 893 | 926 | 76,000 | 771.67 |
| 2015-02-26 | 889 | 903 | 885 | 887 | 78,700 | 739.17 |
| 2015-02-25 | 901 | 914 | 880 | 881 | 148,400 | 734.17 |
| 2015-02-24 | 899 | 935 | 894 | 924 | 99,000 | 770 |
| 2015-02-23 | 883 | 914 | 863 | 889 | 154,700 | 740.83 |
| 2015-02-20 | 900 | 910 | 880 | 889 | 242,400 | 740.83 |
| 2015-02-19 | 951 | 973 | 921 | 925 | 170,400 | 770.83 |
| 2015-02-18 | 1,018 | 1,028 | 965 | 965 | 71,400 | 804.17 |
| 2015-02-17 | 1,029 | 1,043 | 1,000 | 1,003 | 76,800 | 835.83 |
| 2015-02-16 | 1,026 | 1,075 | 1,026 | 1,039 | 140,900 | 865.83 |
| 2015-02-13 | 986 | 1,038 | 975 | 1,028 | 141,600 | 856.67 |
| 2015-02-12 | 935 | 1,039 | 935 | 1,006 | 172,400 | 838.33 |
| 2015-02-10 | 937 | 950 | 928 | 950 | 95,400 | 791.67 |
| 2015-02-09 | 928 | 936 | 904 | 922 | 91,300 | 768.33 |
| 2015-02-06 | 912 | 925 | 911 | 913 | 37,100 | 760.83 |
| 2015-02-05 | 918 | 924 | 912 | 914 | 29,100 | 761.67 |
| 2015-02-04 | 900 | 924 | 900 | 914 | 38,100 | 761.67 |
| 2015-02-03 | 899 | 923 | 899 | 910 | 39,400 | 758.33 |
| 2015-02-02 | 906 | 910 | 891 | 905 | 26,300 | 754.17 |
| 2015-01-30 | 924 | 924 | 897 | 915 | 71,000 | 762.50 |
| 2015-01-29 | 911 | 921 | 882 | 921 | 74,900 | 767.50 |
| 2015-01-28 | 932 | 946 | 924 | 924 | 62,900 | 770 |
| 2015-01-27 | 939 | 946 | 920 | 945 | 83,700 | 787.50 |
| 2015-01-26 | 923 | 967 | 917 | 954 | 118,500 | 795 |
| 2015-01-23 | 919 | 949 | 902 | 938 | 111,700 | 781.67 |
| 2015-01-22 | 885 | 910 | 883 | 898 | 24,000 | 748.33 |
| 2015-01-21 | 922 | 930 | 867 | 886 | 74,600 | 738.33 |
| 2015-01-20 | 897 | 919 | 882 | 892 | 83,500 | 743.33 |
| 2015-01-19 | 938 | 945 | 856 | 880 | 91,300 | 733.33 |
| 2015-01-16 | 850 | 898 | 845 | 889 | 43,300 | 740.83 |
| 2015-01-15 | 820 | 877 | 790 | 877 | 148,100 | 730.83 |
| 2015-01-14 | 783 | 916 | 783 | 850 | 226,000 | 708.33 |
| 2015-01-13 | 761 | 777 | 746 | 768 | 33,100 | 640 |
| 2015-01-09 | 760 | 760 | 746 | 746 | 11,300 | 621.67 |
| 2015-01-08 | 763 | 770 | 739 | 765 | 49,000 | 637.50 |
| 2015-01-07 | 733 | 752 | 733 | 748 | 21,000 | 623.33 |
| 2015-01-06 | 738 | 741 | 729 | 737 | 27,300 | 614.17 |
| 2015-01-05 | 755 | 768 | 741 | 745 | 28,200 | 620.83 |
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