1. HOME >
  2. 株価時系列 >
  3. 7618 >
  4. 2016年

7618 (株)ピーシーデポコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30613626610619780,800619
2016-12-29630630615616983,900616
2016-12-286646666246302,551,400630
2016-12-276746966526663,169,600666
2016-12-266336786336753,660,800675
2016-12-226096366086282,525,800628
2016-12-216046206046111,274,400611
2016-12-20600607595603681,100603
2016-12-195806045806001,157,500600
2016-12-165986025845851,150,900585
2016-12-156036175976021,073,600602
2016-12-14612617607608716,900608
2016-12-13616620608613857,500613
2016-12-126206286116171,494,100617
2016-12-095966155946151,472,400615
2016-12-086126225976032,686,400603
2016-12-076296296026223,373,000622
2016-12-065866155836153,469,400615
2016-12-055745925715811,714,100581
2016-12-025695785655781,241,100578
2016-12-015705795645691,792,500569
2016-11-30568569558560911,100560
2016-11-295585725525671,378,400567
2016-11-285815825555641,571,100564
2016-11-255865995475583,883,200558
2016-11-245555835535804,101,700580
2016-11-225355645255513,842,500551
2016-11-215345445165251,878,900525
2016-11-184985354975293,692,800529
2016-11-17493503493493814,200493
2016-11-16496504495498956,900498
2016-11-15490498488496755,700496
2016-11-144894984854931,168,400493
2016-11-114884964784811,289,900481
2016-11-105005034854871,781,200487
2016-11-095285394684865,270,800486
2016-11-085285295055081,143,400508
2016-11-075135215035201,332,000520
2016-11-044985014884971,240,500497
2016-11-025075134985051,269,900505
2016-11-015195255095111,204,500511
2016-10-315345405135151,756,100515
2016-10-285505525175382,922,700538
2016-10-275205565205434,312,700543
2016-10-265015325005232,084,300523
2016-10-25509511500501954,900501
2016-10-245055204975041,627,000504
2016-10-215045345035073,384,800507
2016-10-204895034874981,035,400498
2016-10-194835004804911,462,500491
2016-10-174995034804951,687,900495
2016-10-135155455075205,044,300520
2016-10-1248055448051611,626,000516
2016-10-114874884734761,612,700476
2016-10-074995024854871,334,300487
2016-10-065075094985011,257,400501
2016-10-054955234895022,536,000502
2016-10-044914984844911,550,400491
2016-10-034975004814911,983,800491
2016-09-304905194895032,385,500503
2016-09-295145155005041,514,400504
2016-09-285305515085162,135,600516
2016-09-276266306136261,134,900521.67
2016-09-266496526286321,153,400526.67
2016-09-236556626396451,061,200537.50
2016-09-216396606386581,435,501548.33
2016-09-20632644626635867,800529.17
2016-09-166346486296421,726,801535
2016-09-156336536266301,211,300525
2016-09-146376506256332,054,301527.50
2016-09-136926936536553,219,801545.83
2016-09-127157316926972,035,501580.83
2016-09-097277527207341,659,101611.67
2016-09-087307347147291,561,901607.50
2016-09-077427707357403,064,301616.67
2016-09-067527547217392,543,501615.83
2016-09-057177647067535,583,202627.50
2016-09-027027066576965,149,302580
2016-09-017217277067092,065,301590.83
2016-08-317617757037135,815,902594.17
2016-08-306927776927467,729,703621.67
2016-08-297357396756925,635,802576.67
2016-08-267697927427508,152,703625
2016-08-257758217217299,562,704607.50
2016-08-248608747807904,600,102658.33
2016-08-239639698488893,109,701740.83
2016-08-221,0311,0909859931,622,101827.50
2016-08-191,0971,1089921,0166,566,103846.67
2016-08-181,0381,1321,0021,1199,333,204932.50
2016-08-171,1811,1901,0111,0385,835,202865
2016-08-161,2741,2971,1831,2312,104,1011,025.83
2016-08-151,4001,4421,3091,329759,5001,107.50
2016-08-121,4981,5281,4451,450469,6001,208.33
2016-08-101,5001,6231,4851,4981,764,2011,248.33
2016-08-091,3431,3641,3151,362291,6001,135
2016-08-081,3071,3391,2821,334342,2001,111.67
2016-08-051,2951,3261,2851,298304,4001,081.67
2016-08-041,3381,3431,2851,291366,6001,075.83
2016-08-031,3911,3951,3351,337165,4001,114.17
2016-08-021,3501,3851,3471,379210,7001,149.17
2016-08-011,3571,3781,3501,368163,3001,140
2016-07-291,3471,3661,3111,361164,0001,134.17
2016-07-281,3201,3621,3201,358198,8001,131.67
2016-07-271,2871,3201,2711,309145,3001,090.83
2016-07-261,3091,3111,2681,284165,0001,070
2016-07-251,3321,3751,3121,317257,7001,097.50
2016-07-221,3421,3691,2771,309416,4001,090.83
2016-07-211,4101,4181,3521,369275,5001,140.83
2016-07-201,3861,3991,3601,378279,5001,148.33
2016-07-191,3941,4181,3891,405204,4001,170.83
2016-07-151,4591,4691,3891,398245,1001,165
2016-07-141,4341,4891,4341,467258,8001,222.50
2016-07-131,4651,4791,3911,452358,4001,210
2016-07-121,4721,4921,4311,454224,7001,211.67
2016-07-111,4371,4971,4301,442230,1001,201.67
2016-07-081,4101,4621,4101,420334,5001,183.33
2016-07-071,3781,4451,3781,405389,9001,170.83
2016-07-061,3651,4111,3321,397273,8001,164.17
2016-07-051,4501,4521,3901,396267,6001,163.33
2016-07-041,4601,4851,4461,460230,1001,216.67
2016-07-011,5131,5251,4621,466435,1001,221.67
2016-06-301,5311,6301,5171,532696,4001,276.67
2016-06-291,4521,4581,4201,431158,8001,192.50
2016-06-281,3931,4371,3681,414203,0001,178.33
2016-06-271,3991,4601,3971,432279,2001,193.33
2016-06-241,4501,4631,3141,391297,2001,159.17
2016-06-231,4061,4501,3951,446262,4001,205
2016-06-221,3481,4191,3481,409382,3001,174.17
2016-06-211,3711,3791,3151,337485,7001,114.17
2016-06-201,4201,4351,3651,401578,7001,167.50
2016-06-171,5701,5891,4251,435376,0001,195.83
2016-06-161,5331,6121,5201,570368,6001,308.33
2016-06-151,4391,5591,4351,538392,3001,281.67
2016-06-141,4901,5081,4401,479287,4001,232.50
2016-06-131,5511,5511,4901,501202,2001,250.83
2016-06-101,6201,6201,5571,563279,4001,302.50
2016-06-091,5501,5951,5301,553278,4001,294.17
2016-06-081,5411,5501,5111,535113,3001,279.17
2016-06-071,5181,5421,5021,53291,7001,276.67
2016-06-061,5081,5221,4931,511128,4001,259.17
2016-06-031,5051,5501,4951,511188,8001,259.17
2016-06-021,4681,5291,4581,519264,6001,265.83
2016-06-011,5101,5301,4841,491247,6001,242.50
2016-05-311,5201,5541,4881,551778,9001,292.50
2016-05-301,5781,5781,5081,520278,9001,266.67
2016-05-271,5151,5801,5001,552303,0001,293.33
2016-05-261,4941,5221,4531,507308,8001,255.83
2016-05-251,4901,4911,4541,464287,9001,220
2016-05-241,4631,4911,4231,476196,2001,230
2016-05-231,5131,5141,4331,466288,9001,221.67
2016-05-201,4271,5141,4201,513529,3001,260.83
2016-05-191,4271,4391,3651,427394,7001,189.17
2016-05-181,3391,4401,3391,415302,4001,179.17
2016-05-171,3131,3651,3131,345173,1001,120.83
2016-05-161,3971,4121,3211,325218,1001,104.17
2016-05-131,3631,4041,3341,390281,9001,158.33
2016-05-121,3971,4371,3561,382426,2001,151.67
2016-05-111,2981,4241,2831,4001,027,8001,166.67
2016-05-101,2321,2461,1921,210332,9001,008.33
2016-05-091,1981,2791,1981,257751,5001,047.50
2016-05-061,2601,2631,1391,181474,400984.17
2016-05-021,1501,2301,1351,205236,9001,004.17
2016-04-281,1741,2351,1631,179298,700982.50
2016-04-271,1771,1981,1521,166346,900971.67
2016-04-261,2301,2391,1361,173332,200977.50
2016-04-251,1811,2671,1781,248439,1001,040
2016-04-221,1661,1791,1281,167170,700972.50
2016-04-211,1711,2061,1651,185196,600987.50
2016-04-201,1801,1821,1511,163110,700969.17
2016-04-191,1421,1751,1331,174149,000978.33
2016-04-181,1311,1451,0901,098176,900915
2016-04-151,1311,1601,1291,145223,800954.17
2016-04-141,0881,1501,0881,144249,200953.33
2016-04-131,0661,0971,0561,085250,800904.17
2016-04-121,0791,1091,0791,088138,200906.67
2016-04-111,0681,0841,0501,076204,200896.67
2016-04-081,0571,0891,0391,076246,800896.67
2016-04-071,0191,0421,0121,037196,500864.17
2016-04-061,0081,0249871,016218,200846.67
2016-04-051,0491,0611,0111,013201,700844.17
2016-04-041,0461,0691,0151,045342,000870.83
2016-04-011,0981,0981,0311,057334,000880.83
2016-03-311,1171,1201,0741,101226,700917.50
2016-03-301,1011,1291,0831,111199,400925.83
2016-03-291,0871,1171,0871,10676,100921.67
2016-03-281,1121,1351,0691,090163,300908.33
2016-03-251,0781,1131,0581,097170,700914.17
2016-03-241,0411,0861,0371,079187,700899.17
2016-03-231,0711,0751,0341,043175,900869.17
2016-03-221,0901,1021,0641,068122,000890
2016-03-181,0561,0741,0421,060139,000883.33
2016-03-171,1001,1011,0541,062131,800885
2016-03-161,1101,1141,0621,06895,800890
2016-03-151,1281,1281,0761,099124,600915.83
2016-03-141,0871,1341,0601,128210,600940
2016-03-111,0551,1081,0241,105299,900920.83
2016-03-101,0451,0731,0431,060224,100883.33
2016-03-099951,0499861,033229,800860.83
2016-03-08969995964981140,700817.50
2016-03-07976979956968110,000806.67
2016-03-04965975952962176,000801.67
2016-03-03971986931978267,900815
2016-03-02990995971981133,800817.50
2016-03-01990995958979153,700815.83
2016-02-2998499898498496,000820
2016-02-269981,007972979117,600815.83
2016-02-259711,006954991156,500825.83
2016-02-249831,007969971135,300809.17
2016-02-231,0271,0279741,004110,800836.67
2016-02-221,0301,0451,0031,028243,100856.67
2016-02-191,0111,0479981,042200,900868.33
2016-02-181,0611,0651,0001,009535,700840.83
2016-02-171,0541,0881,0351,048327,200873.33
2016-02-169951,0729911,040464,100866.67
2016-02-15988994931972290,100810
2016-02-129591,000953956402,600796.67
2016-02-109981,018950963505,800802.50
2016-02-09956956901912123,300760
2016-02-08935988928986141,100821.67
2016-02-05927953924940170,200783.33
2016-02-04997997927938100,700781.67
2016-02-03966999965998140,800831.67
2016-02-029951,007981981159,200817.50
2016-02-019931,000955995282,400829.17
2016-01-299371,0109351,007576,800839.17
2016-01-28901941898941164,600784.17
2016-01-27898907891907207,000755.83
2016-01-26890904883898287,300748.33
2016-01-25890918876917213,400764.17
2016-01-2281584281284095,100700
2016-01-21804847803804268,900670
2016-01-20822832810817184,100680.83
2016-01-19850866821825146,300687.50
2016-01-18869882854860152,600716.67
2016-01-15919922897901164,100750.83
2016-01-14882907867904263,200753.33
2016-01-13874899865896151,700746.67
2016-01-12901901865868157,700723.33
2016-01-08905929903910162,800758.33
2016-01-07935940903919393,300765.83
2016-01-06944981944954453,400795
2016-01-05929953921941234,800784.17
2016-01-04929940919929293,100774.17

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