9629 ピー・シー・エー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,280 | 1,300 | 1,280 | 1,280 | 4,500 | 426.67 |
| 2000-12-27 | 1,211 | 1,312 | 1,211 | 1,310 | 5,500 | 436.67 |
| 2000-12-26 | 1,225 | 1,225 | 1,205 | 1,205 | 3,000 | 401.67 |
| 2000-12-25 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 400 |
| 2000-12-22 | 1,250 | 1,250 | 1,160 | 1,200 | 6,000 | 400 |
| 2000-12-21 | 1,420 | 1,420 | 1,250 | 1,250 | 11,000 | 416.67 |
| 2000-12-20 | 1,500 | 1,530 | 1,420 | 1,420 | 5,000 | 473.33 |
| 2000-12-19 | 1,550 | 1,550 | 1,505 | 1,505 | 1,000 | 501.67 |
| 2000-12-18 | 1,580 | 1,580 | 1,550 | 1,550 | 1,500 | 516.67 |
| 2000-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 533.33 |
| 2000-12-14 | 1,700 | 1,700 | 1,600 | 1,600 | 4,000 | 533.33 |
| 2000-12-13 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 550 |
| 2000-12-12 | 1,790 | 1,790 | 1,700 | 1,700 | 2,500 | 566.67 |
| 2000-12-11 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 580 |
| 2000-12-08 | 1,730 | 1,730 | 1,650 | 1,650 | 5,500 | 550 |
| 2000-12-07 | 1,649 | 1,649 | 1,605 | 1,610 | 3,500 | 536.67 |
| 2000-12-06 | 1,621 | 1,660 | 1,621 | 1,650 | 3,500 | 550 |
| 2000-12-05 | 1,650 | 1,650 | 1,600 | 1,600 | 5,500 | 533.33 |
| 2000-12-04 | 1,650 | 1,690 | 1,650 | 1,660 | 6,500 | 553.33 |
| 2000-12-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 | 533.33 |
| 2000-11-30 | 1,750 | 1,750 | 1,720 | 1,720 | 3,500 | 573.33 |
| 2000-11-29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,500 | 590 |
| 2000-11-28 | 1,800 | 1,800 | 1,770 | 1,770 | 1,000 | 590 |
| 2000-11-27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 600 |
| 2000-11-24 | 1,891 | 1,891 | 1,800 | 1,800 | 4,000 | 600 |
| 2000-11-22 | 1,801 | 1,802 | 1,801 | 1,802 | 1,000 | 600.67 |
| 2000-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 600 |
| 2000-11-20 | 1,930 | 1,930 | 1,930 | 1,930 | 500 | 643.33 |
| 2000-11-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 2000-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 666.67 |
| 2000-11-15 | 1,970 | 2,000 | 1,970 | 2,000 | 1,000 | 666.67 |
| 2000-11-14 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 660 |
| 2000-11-13 | 1,990 | 1,990 | 1,901 | 1,950 | 3,000 | 650 |
| 2000-11-09 | 1,900 | 1,960 | 1,900 | 1,960 | 3,500 | 653.33 |
| 2000-11-08 | 1,900 | 2,060 | 1,900 | 1,960 | 17,500 | 653.33 |
| 2000-11-07 | 1,990 | 1,990 | 1,900 | 1,900 | 4,500 | 633.33 |
| 2000-11-06 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 633.33 |
| 2000-11-02 | 1,930 | 2,010 | 1,930 | 1,965 | 6,500 | 655 |
| 2000-11-01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 640 |
| 2000-10-31 | 1,820 | 1,820 | 1,730 | 1,750 | 2,500 | 583.33 |
| 2000-10-30 | 1,930 | 1,930 | 1,880 | 1,880 | 4,000 | 626.67 |
| 2000-10-27 | 2,000 | 2,000 | 1,930 | 1,930 | 1,500 | 643.33 |
| 2000-10-26 | 2,050 | 2,050 | 2,000 | 2,000 | 3,500 | 666.67 |
| 2000-10-25 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 683.33 |
| 2000-10-24 | 2,050 | 2,060 | 2,000 | 2,000 | 32,000 | 666.67 |
| 2000-10-23 | 2,155 | 2,200 | 2,110 | 2,110 | 11,500 | 703.33 |
| 2000-10-20 | 2,115 | 2,120 | 2,110 | 2,115 | 4,000 | 705 |
| 2000-10-19 | 2,060 | 2,060 | 2,040 | 2,040 | 43,500 | 680 |
| 2000-10-18 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 | 700 |
| 2000-10-17 | 2,320 | 2,320 | 2,205 | 2,205 | 7,000 | 735 |
| 2000-10-16 | 2,205 | 2,325 | 2,150 | 2,240 | 6,500 | 746.67 |
| 2000-10-13 | 2,170 | 2,200 | 2,150 | 2,200 | 4,000 | 733.33 |
| 2000-10-12 | 2,340 | 2,340 | 2,200 | 2,250 | 9,500 | 750 |
| 2000-10-11 | 2,190 | 2,400 | 2,150 | 2,400 | 14,000 | 800 |
| 2000-10-10 | 2,020 | 2,120 | 2,010 | 2,080 | 33,500 | 693.33 |
| 2000-10-06 | 2,250 | 2,250 | 2,250 | 2,250 | 19,000 | 750 |
| 2000-10-05 | 2,995 | 2,995 | 2,800 | 2,850 | 8,500 | 950 |
| 2000-10-04 | 2,955 | 3,000 | 2,950 | 3,000 | 15,000 | 1,000 |
| 2000-10-03 | 3,250 | 3,250 | 2,950 | 2,950 | 3,500 | 983.33 |
| 2000-10-02 | 3,080 | 3,080 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000-09-29 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 1,033.33 |
| 2000-09-28 | 3,100 | 3,100 | 3,000 | 3,050 | 7,000 | 1,016.67 |
| 2000-09-27 | 3,350 | 3,350 | 3,200 | 3,200 | 3,500 | 1,066.67 |
| 2000-09-26 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 | 1,150 |
| 2000-09-25 | 3,460 | 3,500 | 3,410 | 3,500 | 3,500 | 1,166.67 |
| 2000-09-22 | 3,600 | 3,600 | 3,550 | 3,600 | 5,500 | 1,200 |
| 2000-09-21 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,200 |
| 2000-09-20 | 3,750 | 3,750 | 3,600 | 3,600 | 1,000 | 1,200 |
| 2000-09-19 | 3,700 | 3,800 | 3,700 | 3,800 | 26,500 | 1,266.67 |
| 2000-09-18 | 3,650 | 3,700 | 3,600 | 3,600 | 9,500 | 1,200 |
| 2000-09-14 | 3,500 | 3,650 | 3,500 | 3,650 | 15,000 | 1,216.67 |
| 2000-09-13 | 3,450 | 3,600 | 3,450 | 3,550 | 10,500 | 1,183.33 |
| 2000-09-12 | 3,550 | 3,600 | 3,440 | 3,440 | 8,500 | 1,146.67 |
| 2000-09-11 | 3,400 | 3,500 | 3,400 | 3,450 | 7,000 | 1,150 |
| 2000-09-08 | 3,500 | 3,500 | 3,450 | 3,450 | 10,000 | 1,150 |
| 2000-09-07 | 3,350 | 3,500 | 3,350 | 3,500 | 6,500 | 1,166.67 |
| 2000-09-06 | 3,200 | 3,400 | 3,200 | 3,390 | 5,500 | 1,130 |
| 2000-09-05 | 3,300 | 3,300 | 3,250 | 3,300 | 13,000 | 1,100 |
| 2000-09-04 | 3,400 | 3,400 | 3,350 | 3,400 | 12,500 | 1,133.33 |
| 2000-09-01 | 3,610 | 3,610 | 3,400 | 3,400 | 25,500 | 1,133.33 |
| 2000-08-31 | 3,550 | 3,550 | 3,500 | 3,550 | 7,000 | 1,183.33 |
| 2000-08-30 | 3,600 | 3,600 | 3,600 | 3,600 | 5,500 | 1,200 |
| 2000-08-29 | 3,600 | 3,650 | 3,600 | 3,600 | 4,500 | 1,200 |
| 2000-08-28 | 3,660 | 3,700 | 3,650 | 3,650 | 7,000 | 1,216.67 |
| 2000-08-25 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 | 1,216.67 |
| 2000-08-24 | 3,600 | 3,650 | 3,550 | 3,650 | 6,000 | 1,216.67 |
| 2000-08-23 | 3,500 | 3,650 | 3,500 | 3,650 | 3,000 | 1,216.67 |
| 2000-08-22 | 3,690 | 3,690 | 3,550 | 3,550 | 6,500 | 1,183.33 |
| 2000-08-21 | 3,600 | 3,800 | 3,600 | 3,600 | 9,500 | 1,200 |
| 2000-08-18 | 3,650 | 3,740 | 3,600 | 3,740 | 10,000 | 1,246.67 |
| 2000-08-17 | 3,800 | 3,800 | 3,700 | 3,750 | 7,000 | 1,250 |
| 2000-08-16 | 3,700 | 3,700 | 3,560 | 3,700 | 18,000 | 1,233.33 |
| 2000-08-15 | 3,450 | 3,650 | 3,450 | 3,500 | 4,000 | 1,166.67 |
| 2000-08-14 | 3,650 | 3,700 | 3,650 | 3,700 | 9,000 | 1,233.33 |
| 2000-08-11 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 1,200 |
| 2000-08-10 | 3,400 | 3,500 | 3,330 | 3,500 | 28,500 | 1,166.67 |
| 2000-08-09 | 3,100 | 3,300 | 3,100 | 3,300 | 11,000 | 1,100 |
| 2000-08-08 | 3,110 | 3,200 | 3,100 | 3,200 | 9,500 | 1,066.67 |
| 2000-08-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 2000-08-04 | 3,200 | 3,200 | 3,100 | 3,100 | 30,500 | 1,033.33 |
| 2000-08-03 | 3,050 | 3,100 | 3,050 | 3,100 | 6,000 | 1,033.33 |
| 2000-08-02 | 3,050 | 3,100 | 3,010 | 3,100 | 24,000 | 1,033.33 |
| 2000-08-01 | 2,850 | 3,000 | 2,850 | 2,950 | 8,000 | 983.33 |
| 2000-07-31 | 2,800 | 2,850 | 2,750 | 2,850 | 5,000 | 950 |
| 2000-07-28 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 1,033.33 |
| 2000-07-27 | 2,960 | 3,100 | 2,950 | 2,950 | 15,000 | 983.33 |
| 2000-07-25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 983.33 |
| 2000-07-24 | 3,200 | 3,200 | 3,100 | 3,100 | 11,000 | 1,033.33 |
| 2000-07-21 | 3,110 | 3,110 | 3,050 | 3,050 | 11,000 | 1,016.67 |
| 2000-07-19 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 1,033.33 |
| 2000-07-18 | 3,010 | 3,180 | 3,010 | 3,100 | 18,000 | 1,033.33 |
| 2000-07-17 | 3,000 | 3,010 | 3,000 | 3,010 | 2,000 | 1,003.33 |
| 2000-07-14 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000-07-13 | 3,150 | 3,150 | 2,980 | 2,980 | 11,000 | 993.33 |
| 2000-07-12 | 3,180 | 3,180 | 3,000 | 3,040 | 15,000 | 1,013.33 |
| 2000-07-11 | 3,090 | 3,090 | 3,040 | 3,040 | 7,000 | 1,013.33 |
| 2000-07-10 | 3,050 | 3,150 | 2,950 | 3,100 | 9,000 | 1,033.33 |
| 2000-07-07 | 2,820 | 2,990 | 2,820 | 2,990 | 16,000 | 996.67 |
| 2000-07-06 | 2,950 | 2,950 | 2,900 | 2,900 | 3,000 | 966.67 |
| 2000-07-05 | 2,890 | 2,950 | 2,850 | 2,950 | 5,000 | 983.33 |
| 2000-07-04 | 2,900 | 2,900 | 2,890 | 2,890 | 8,000 | 963.33 |
| 2000-07-03 | 3,000 | 3,000 | 2,900 | 2,940 | 6,000 | 980 |
| 2000-06-30 | 2,820 | 2,860 | 2,800 | 2,800 | 13,000 | 933.33 |
| 2000-06-29 | 2,860 | 2,860 | 2,860 | 2,860 | 10,000 | 953.33 |
| 2000-06-28 | 2,820 | 2,930 | 2,820 | 2,860 | 8,000 | 953.33 |
| 2000-06-27 | 2,800 | 2,840 | 2,800 | 2,840 | 8,000 | 946.67 |
| 2000-06-26 | 2,750 | 2,800 | 2,750 | 2,760 | 22,000 | 920 |
| 2000-06-23 | 2,700 | 2,750 | 2,700 | 2,700 | 8,000 | 900 |
| 2000-06-22 | 2,755 | 2,800 | 2,750 | 2,750 | 28,000 | 916.67 |
| 2000-06-21 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 916.67 |
| 2000-06-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 933.33 |
| 2000-06-19 | 2,890 | 2,890 | 2,820 | 2,820 | 2,000 | 940 |
| 2000-06-14 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 990 |
| 2000-06-13 | 3,000 | 3,050 | 2,950 | 2,970 | 11,000 | 990 |
| 2000-06-12 | 2,950 | 3,130 | 2,950 | 3,130 | 2,000 | 1,043.33 |
| 2000-06-09 | 3,000 | 3,100 | 2,950 | 3,100 | 11,000 | 1,033.33 |
| 2000-06-08 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,050 |
| 2000-06-07 | 2,910 | 3,250 | 2,910 | 3,190 | 28,000 | 1,063.33 |
| 2000-06-06 | 2,705 | 3,000 | 2,700 | 2,990 | 39,000 | 996.67 |
| 2000-06-05 | 2,520 | 2,650 | 2,520 | 2,650 | 7,000 | 883.33 |
| 2000-06-02 | 2,530 | 2,535 | 2,520 | 2,520 | 11,000 | 840 |
| 2000-06-01 | 2,490 | 2,530 | 2,490 | 2,530 | 9,000 | 843.33 |
| 2000-05-31 | 2,625 | 2,700 | 2,600 | 2,690 | 8,000 | 896.67 |
| 2000-05-30 | 2,600 | 2,600 | 2,570 | 2,570 | 6,000 | 856.67 |
| 2000-05-29 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 866.67 |
| 2000-05-26 | 2,630 | 2,630 | 2,500 | 2,545 | 16,000 | 848.33 |
| 2000-05-25 | 2,630 | 2,700 | 2,630 | 2,630 | 17,000 | 876.67 |
| 2000-05-24 | 2,460 | 2,565 | 2,460 | 2,550 | 9,000 | 850 |
| 2000-05-23 | 2,950 | 2,950 | 2,730 | 2,850 | 33,000 | 950 |
| 2000-05-22 | 2,900 | 3,230 | 2,900 | 3,230 | 9,000 | 1,076.67 |
| 2000-05-19 | 3,200 | 3,250 | 3,000 | 3,250 | 11,000 | 1,083.33 |
| 2000-05-18 | 3,170 | 3,300 | 3,050 | 3,300 | 11,000 | 1,100 |
| 2000-05-16 | 3,250 | 3,250 | 2,910 | 3,220 | 13,000 | 1,073.33 |
| 2000-05-15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 2000-05-12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,100 |
| 2000-05-11 | 3,020 | 3,210 | 3,020 | 3,210 | 6,000 | 1,070 |
| 2000-05-10 | 3,490 | 3,490 | 3,420 | 3,420 | 2,000 | 1,140 |
| 2000-05-09 | 3,530 | 3,600 | 3,520 | 3,600 | 11,000 | 1,200 |
| 2000-05-08 | 3,710 | 3,750 | 3,710 | 3,750 | 4,000 | 1,250 |
| 2000-05-02 | 3,720 | 3,720 | 3,710 | 3,710 | 2,000 | 1,236.67 |
| 2000-05-01 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 1,256.67 |
| 2000-04-28 | 3,360 | 3,770 | 3,360 | 3,770 | 10,000 | 1,256.67 |
| 2000-04-27 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 1,136.67 |
| 2000-04-26 | 3,450 | 3,500 | 3,350 | 3,400 | 19,000 | 1,133.33 |
| 2000-04-25 | 3,200 | 3,500 | 3,200 | 3,450 | 4,000 | 1,150 |
| 2000-04-24 | 3,400 | 3,400 | 3,200 | 3,200 | 14,000 | 1,066.67 |
| 2000-04-21 | 3,200 | 3,300 | 3,200 | 3,300 | 3,000 | 1,100 |
| 2000-04-20 | 2,850 | 3,000 | 2,795 | 3,000 | 9,000 | 1,000 |
| 2000-04-19 | 2,700 | 2,800 | 2,600 | 2,800 | 19,000 | 933.33 |
| 2000-04-18 | 2,900 | 2,900 | 2,580 | 2,600 | 19,000 | 866.67 |
| 2000-04-17 | 2,710 | 2,750 | 2,700 | 2,700 | 26,000 | 900 |
| 2000-04-14 | 3,390 | 3,390 | 3,200 | 3,200 | 3,000 | 1,066.67 |
| 2000-04-13 | 3,450 | 3,450 | 3,400 | 3,400 | 11,000 | 1,133.33 |
| 2000-04-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 2000-04-11 | 3,890 | 3,900 | 3,890 | 3,900 | 5,000 | 1,300 |
| 2000-04-10 | 3,910 | 3,910 | 3,900 | 3,900 | 9,000 | 1,300 |
| 2000-04-07 | 3,410 | 3,490 | 3,410 | 3,410 | 9,000 | 1,136.67 |
| 2000-04-06 | 3,500 | 3,500 | 3,410 | 3,410 | 4,000 | 1,136.67 |
| 2000-04-05 | 3,800 | 3,800 | 3,600 | 3,600 | 6,000 | 1,200 |
| 2000-04-04 | 3,800 | 3,850 | 3,650 | 3,850 | 12,000 | 1,283.33 |
| 2000-04-03 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,333.33 |
| 2000-03-31 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,333.33 |
| 2000-03-30 | 3,900 | 3,950 | 3,900 | 3,900 | 7,000 | 1,300 |
| 2000-03-29 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 | 1,266.67 |
| 2000-03-28 | 3,490 | 3,500 | 3,400 | 3,500 | 3,000 | 1,166.67 |
| 2000-03-27 | 5,000 | 5,000 | 4,800 | 4,800 | 7,000 | 1,230.77 |
| 2000-03-24 | 4,880 | 4,890 | 4,800 | 4,800 | 5,000 | 1,230.77 |
| 2000-03-23 | 5,150 | 5,180 | 5,050 | 5,180 | 18,000 | 1,328.21 |
| 2000-03-22 | 5,000 | 5,200 | 5,000 | 5,190 | 24,000 | 1,330.77 |
| 2000-03-21 | 5,100 | 5,100 | 4,900 | 4,900 | 17,000 | 1,256.41 |
| 2000-03-17 | 5,000 | 5,020 | 5,000 | 5,000 | 6,000 | 1,282.05 |
| 2000-03-16 | 4,890 | 5,040 | 4,890 | 4,890 | 8,000 | 1,253.85 |
| 2000-03-15 | 4,320 | 4,650 | 4,210 | 4,550 | 19,000 | 1,166.67 |
| 2000-03-14 | 4,200 | 4,300 | 4,150 | 4,150 | 17,000 | 1,064.10 |
| 2000-03-13 | 4,950 | 4,950 | 4,500 | 4,500 | 8,000 | 1,153.85 |
| 2000-03-10 | 5,100 | 5,100 | 4,950 | 4,950 | 14,000 | 1,269.23 |
| 2000-03-09 | 5,100 | 5,100 | 4,950 | 5,000 | 15,000 | 1,282.05 |
| 2000-03-08 | 4,700 | 5,000 | 4,600 | 5,000 | 16,000 | 1,282.05 |
| 2000-03-07 | 4,660 | 4,660 | 4,500 | 4,650 | 19,000 | 1,192.31 |
| 2000-03-06 | 5,200 | 5,200 | 4,600 | 4,800 | 20,000 | 1,230.77 |
| 2000-03-03 | 5,600 | 5,600 | 5,300 | 5,300 | 14,000 | 1,358.97 |
| 2000-03-02 | 5,410 | 5,800 | 5,350 | 5,800 | 49,000 | 1,487.18 |
| 2000-03-01 | 5,820 | 5,830 | 5,300 | 5,310 | 30,000 | 1,361.54 |
| 2000-02-29 | 6,110 | 6,110 | 5,810 | 5,810 | 10,000 | 1,489.74 |
| 2000-02-28 | 6,340 | 6,340 | 6,110 | 6,110 | 5,000 | 1,566.67 |
| 2000-02-25 | 6,090 | 6,300 | 6,090 | 6,150 | 10,000 | 1,576.92 |
| 2000-02-24 | 6,000 | 6,300 | 5,950 | 6,000 | 12,000 | 1,538.46 |
| 2000-02-23 | 6,050 | 6,050 | 5,600 | 6,000 | 38,000 | 1,538.46 |
| 2000-02-22 | 6,840 | 7,050 | 6,450 | 6,450 | 28,000 | 1,653.85 |
| 2000-02-21 | 7,000 | 7,000 | 6,690 | 6,850 | 61,000 | 1,756.41 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
