9629 ピー・シー・エー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 900 | 960 | 900 | 960 | 2,000 | 320 |
| 2001-12-26 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2001-12-25 | 990 | 990 | 960 | 960 | 7,500 | 320 |
| 2001-12-21 | 950 | 950 | 950 | 950 | 2,500 | 316.67 |
| 2001-12-20 | 962 | 962 | 950 | 950 | 6,500 | 316.67 |
| 2001-12-19 | 965 | 965 | 960 | 962 | 7,000 | 320.67 |
| 2001-12-18 | 962 | 965 | 962 | 965 | 6,000 | 321.67 |
| 2001-12-17 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2001-12-14 | 975 | 975 | 975 | 975 | 1,000 | 325 |
| 2001-12-12 | 962 | 970 | 962 | 970 | 2,500 | 323.33 |
| 2001-12-11 | 962 | 962 | 962 | 962 | 500 | 320.67 |
| 2001-12-07 | 1,044 | 1,044 | 1,044 | 1,044 | 3,000 | 348 |
| 2001-12-06 | 964 | 964 | 964 | 964 | 1,500 | 321.33 |
| 2001-12-05 | 951 | 954 | 951 | 954 | 8,000 | 318 |
| 2001-12-04 | 951 | 960 | 951 | 954 | 5,000 | 318 |
| 2001-12-03 | 950 | 952 | 950 | 952 | 3,000 | 317.33 |
| 2001-11-30 | 989 | 989 | 950 | 950 | 13,000 | 316.67 |
| 2001-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2001-11-26 | 990 | 1,000 | 990 | 1,000 | 1,000 | 333.33 |
| 2001-11-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 | 360 |
| 2001-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2001-11-14 | 955 | 955 | 953 | 953 | 1,000 | 317.67 |
| 2001-11-12 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2001-11-09 | 953 | 953 | 953 | 953 | 500 | 317.67 |
| 2001-11-08 | 935 | 953 | 935 | 953 | 3,000 | 317.67 |
| 2001-11-07 | 965 | 965 | 965 | 965 | 1,000 | 321.67 |
| 2001-11-06 | 949 | 960 | 940 | 960 | 5,000 | 320 |
| 2001-11-05 | 928 | 929 | 928 | 929 | 9,000 | 309.67 |
| 2001-11-02 | 924 | 928 | 924 | 928 | 10,000 | 309.33 |
| 2001-11-01 | 921 | 924 | 921 | 922 | 10,000 | 307.33 |
| 2001-10-31 | 920 | 926 | 920 | 925 | 1,500 | 308.33 |
| 2001-10-30 | 935 | 940 | 935 | 935 | 5,500 | 311.67 |
| 2001-10-29 | 917 | 930 | 915 | 930 | 3,500 | 310 |
| 2001-10-26 | 910 | 915 | 910 | 915 | 6,500 | 305 |
| 2001-10-25 | 950 | 950 | 910 | 910 | 5,000 | 303.33 |
| 2001-10-24 | 910 | 911 | 910 | 910 | 7,000 | 303.33 |
| 2001-10-23 | 906 | 906 | 906 | 906 | 500 | 302 |
| 2001-10-22 | 906 | 906 | 906 | 906 | 500 | 302 |
| 2001-10-19 | 905 | 907 | 905 | 907 | 2,500 | 302.33 |
| 2001-10-18 | 905 | 907 | 905 | 907 | 1,500 | 302.33 |
| 2001-10-17 | 910 | 910 | 905 | 905 | 1,000 | 301.67 |
| 2001-10-15 | 900 | 912 | 900 | 910 | 9,000 | 303.33 |
| 2001-10-12 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2001-10-11 | 901 | 905 | 901 | 905 | 2,500 | 301.67 |
| 2001-10-10 | 902 | 905 | 901 | 901 | 5,000 | 300.33 |
| 2001-10-09 | 905 | 905 | 905 | 905 | 1,000 | 301.67 |
| 2001-10-05 | 901 | 901 | 900 | 900 | 1,500 | 300 |
| 2001-10-04 | 893 | 900 | 893 | 900 | 2,000 | 300 |
| 2001-10-03 | 896 | 920 | 890 | 920 | 4,500 | 306.67 |
| 2001-10-02 | 870 | 900 | 870 | 895 | 6,000 | 298.33 |
| 2001-10-01 | 855 | 870 | 850 | 865 | 4,000 | 288.33 |
| 2001-09-28 | 900 | 900 | 875 | 875 | 16,000 | 291.67 |
| 2001-09-27 | 872 | 885 | 872 | 875 | 7,000 | 291.67 |
| 2001-09-26 | 850 | 890 | 850 | 871 | 5,500 | 290.33 |
| 2001-09-25 | 935 | 935 | 900 | 900 | 7,000 | 300 |
| 2001-09-21 | 835 | 840 | 835 | 835 | 5,000 | 278.33 |
| 2001-09-20 | 840 | 840 | 810 | 840 | 4,000 | 280 |
| 2001-09-19 | 850 | 850 | 850 | 850 | 500 | 283.33 |
| 2001-09-18 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 2001-09-17 | 800 | 800 | 800 | 800 | 5,000 | 266.67 |
| 2001-09-14 | 776 | 800 | 776 | 800 | 2,000 | 266.67 |
| 2001-09-13 | 751 | 775 | 751 | 775 | 8,500 | 258.33 |
| 2001-09-12 | 800 | 800 | 800 | 800 | 7,500 | 266.67 |
| 2001-09-11 | 840 | 850 | 840 | 850 | 5,500 | 283.33 |
| 2001-09-10 | 900 | 900 | 840 | 840 | 2,500 | 280 |
| 2001-09-07 | 920 | 920 | 919 | 919 | 4,500 | 306.33 |
| 2001-09-06 | 941 | 941 | 921 | 926 | 5,000 | 308.67 |
| 2001-09-05 | 950 | 950 | 950 | 950 | 6,500 | 316.67 |
| 2001-09-04 | 959 | 959 | 950 | 950 | 4,500 | 316.67 |
| 2001-09-03 | 978 | 978 | 960 | 960 | 2,000 | 320 |
| 2001-08-31 | 979 | 979 | 978 | 978 | 1,500 | 326 |
| 2001-08-28 | 960 | 961 | 950 | 950 | 3,000 | 316.67 |
| 2001-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 346.67 |
| 2001-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 336.67 |
| 2001-08-22 | 1,000 | 1,040 | 1,000 | 1,040 | 2,500 | 346.67 |
| 2001-08-21 | 1,000 | 1,000 | 951 | 956 | 4,500 | 318.67 |
| 2001-08-20 | 1,011 | 1,030 | 1,000 | 1,000 | 7,000 | 333.33 |
| 2001-08-17 | 1,035 | 1,035 | 1,030 | 1,030 | 3,000 | 343.33 |
| 2001-08-15 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 | 346.67 |
| 2001-08-14 | 1,036 | 1,036 | 1,036 | 1,036 | 500 | 345.33 |
| 2001-08-13 | 1,040 | 1,040 | 1,037 | 1,037 | 2,000 | 345.67 |
| 2001-08-10 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 345 |
| 2001-08-09 | 1,035 | 1,035 | 1,035 | 1,035 | 2,500 | 345 |
| 2001-08-08 | 1,050 | 1,051 | 1,030 | 1,030 | 16,000 | 343.33 |
| 2001-08-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2001-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2001-08-03 | 1,050 | 1,069 | 1,050 | 1,060 | 2,500 | 353.33 |
| 2001-08-02 | 1,070 | 1,070 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2001-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 2001-07-31 | 1,030 | 1,070 | 1,030 | 1,070 | 1,500 | 356.67 |
| 2001-07-30 | 1,035 | 1,035 | 1,030 | 1,031 | 3,000 | 343.67 |
| 2001-07-27 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 345 |
| 2001-07-26 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 345 |
| 2001-07-25 | 1,095 | 1,095 | 1,095 | 1,095 | 1,500 | 365 |
| 2001-07-24 | 1,050 | 1,075 | 1,030 | 1,075 | 6,000 | 358.33 |
| 2001-07-23 | 1,070 | 1,075 | 1,050 | 1,050 | 6,500 | 350 |
| 2001-07-18 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 | 353.33 |
| 2001-07-13 | 1,060 | 1,080 | 1,060 | 1,080 | 1,000 | 360 |
| 2001-07-12 | 1,090 | 1,095 | 1,070 | 1,070 | 2,500 | 356.67 |
| 2001-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 343.33 |
| 2001-07-10 | 1,069 | 1,069 | 1,020 | 1,025 | 4,500 | 341.67 |
| 2001-07-09 | 1,099 | 1,099 | 1,020 | 1,070 | 3,000 | 356.67 |
| 2001-07-06 | 1,139 | 1,139 | 1,100 | 1,100 | 3,000 | 366.67 |
| 2001-07-05 | 1,100 | 1,140 | 1,100 | 1,140 | 2,500 | 380 |
| 2001-07-04 | 1,113 | 1,113 | 1,113 | 1,113 | 1,500 | 371 |
| 2001-07-03 | 1,139 | 1,140 | 1,113 | 1,129 | 8,000 | 376.33 |
| 2001-07-02 | 1,139 | 1,139 | 1,139 | 1,139 | 500 | 379.67 |
| 2001-06-29 | 1,139 | 1,140 | 1,139 | 1,139 | 3,500 | 379.67 |
| 2001-06-28 | 1,125 | 1,149 | 1,120 | 1,149 | 2,000 | 383 |
| 2001-06-27 | 1,125 | 1,150 | 1,125 | 1,150 | 1,500 | 383.33 |
| 2001-06-26 | 1,159 | 1,160 | 1,159 | 1,160 | 1,000 | 386.67 |
| 2001-06-25 | 1,120 | 1,185 | 1,115 | 1,184 | 3,000 | 394.67 |
| 2001-06-22 | 1,116 | 1,120 | 1,116 | 1,120 | 2,500 | 373.33 |
| 2001-06-21 | 1,114 | 1,114 | 1,114 | 1,114 | 500 | 371.33 |
| 2001-06-20 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 | 371 |
| 2001-06-19 | 1,120 | 1,120 | 1,115 | 1,115 | 2,500 | 371.67 |
| 2001-06-18 | 1,123 | 1,123 | 1,121 | 1,121 | 2,500 | 373.67 |
| 2001-06-15 | 1,123 | 1,123 | 1,120 | 1,123 | 4,500 | 374.33 |
| 2001-06-14 | 1,123 | 1,150 | 1,123 | 1,150 | 1,500 | 383.33 |
| 2001-06-13 | 1,130 | 1,130 | 1,120 | 1,125 | 7,000 | 375 |
| 2001-06-12 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 386.33 |
| 2001-06-11 | 1,131 | 1,179 | 1,131 | 1,179 | 3,500 | 393 |
| 2001-06-08 | 1,130 | 1,131 | 1,130 | 1,131 | 1,000 | 377 |
| 2001-06-07 | 1,122 | 1,130 | 1,120 | 1,130 | 17,000 | 376.67 |
| 2001-06-06 | 1,150 | 1,165 | 1,130 | 1,130 | 45,500 | 376.67 |
| 2001-06-05 | 1,162 | 1,180 | 1,160 | 1,160 | 5,000 | 386.67 |
| 2001-06-04 | 1,209 | 1,209 | 1,180 | 1,180 | 6,000 | 393.33 |
| 2001-06-01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 403.33 |
| 2001-05-31 | 1,203 | 1,240 | 1,203 | 1,240 | 3,000 | 413.33 |
| 2001-05-30 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 400 |
| 2001-05-29 | 1,251 | 1,265 | 1,250 | 1,265 | 4,000 | 421.67 |
| 2001-05-28 | 1,300 | 1,300 | 1,265 | 1,265 | 6,000 | 421.67 |
| 2001-05-25 | 1,313 | 1,313 | 1,282 | 1,290 | 23,000 | 430 |
| 2001-05-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 2001-05-23 | 1,285 | 1,300 | 1,280 | 1,280 | 2,500 | 426.67 |
| 2001-05-22 | 1,301 | 1,315 | 1,301 | 1,303 | 9,500 | 434.33 |
| 2001-05-21 | 1,301 | 1,301 | 1,290 | 1,290 | 4,500 | 430 |
| 2001-05-18 | 1,320 | 1,320 | 1,297 | 1,297 | 34,000 | 432.33 |
| 2001-05-17 | 1,340 | 1,340 | 1,295 | 1,300 | 24,500 | 433.33 |
| 2001-05-16 | 1,297 | 1,320 | 1,297 | 1,320 | 12,500 | 440 |
| 2001-05-15 | 1,300 | 1,300 | 1,295 | 1,296 | 9,500 | 432 |
| 2001-05-14 | 1,300 | 1,300 | 1,295 | 1,300 | 14,500 | 433.33 |
| 2001-05-11 | 1,335 | 1,350 | 1,315 | 1,315 | 9,500 | 438.33 |
| 2001-05-10 | 1,335 | 1,335 | 1,320 | 1,320 | 5,500 | 440 |
| 2001-05-09 | 1,391 | 1,400 | 1,335 | 1,335 | 8,500 | 445 |
| 2001-05-08 | 1,351 | 1,384 | 1,350 | 1,379 | 14,500 | 459.67 |
| 2001-05-07 | 1,330 | 1,352 | 1,320 | 1,331 | 18,500 | 443.67 |
| 2001-05-02 | 1,310 | 1,350 | 1,306 | 1,310 | 6,000 | 436.67 |
| 2001-05-01 | 1,240 | 1,350 | 1,240 | 1,350 | 5,000 | 450 |
| 2001-04-27 | 1,299 | 1,300 | 1,299 | 1,300 | 2,500 | 433.33 |
| 2001-04-26 | 1,221 | 1,260 | 1,221 | 1,232 | 6,500 | 410.67 |
| 2001-04-25 | 1,264 | 1,264 | 1,264 | 1,264 | 500 | 421.33 |
| 2001-04-24 | 1,260 | 1,265 | 1,260 | 1,265 | 1,500 | 421.67 |
| 2001-04-23 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 413.33 |
| 2001-04-20 | 1,240 | 1,289 | 1,240 | 1,270 | 5,500 | 423.33 |
| 2001-04-19 | 1,248 | 1,259 | 1,231 | 1,259 | 16,000 | 419.67 |
| 2001-04-18 | 1,200 | 1,210 | 1,195 | 1,210 | 12,000 | 403.33 |
| 2001-04-17 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 401.67 |
| 2001-04-13 | 1,190 | 1,205 | 1,190 | 1,205 | 1,000 | 401.67 |
| 2001-04-12 | 1,182 | 1,182 | 1,182 | 1,182 | 500 | 394 |
| 2001-04-11 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 393.33 |
| 2001-04-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-04-09 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 400 |
| 2001-04-06 | 1,208 | 1,208 | 1,200 | 1,200 | 3,500 | 400 |
| 2001-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 393.33 |
| 2001-04-04 | 1,201 | 1,201 | 1,200 | 1,200 | 5,500 | 400 |
| 2001-04-03 | 1,170 | 1,201 | 1,170 | 1,200 | 6,500 | 400 |
| 2001-04-02 | 1,181 | 1,181 | 1,170 | 1,170 | 2,500 | 390 |
| 2001-03-30 | 1,220 | 1,220 | 1,170 | 1,170 | 1,000 | 390 |
| 2001-03-29 | 1,188 | 1,220 | 1,188 | 1,200 | 6,000 | 400 |
| 2001-03-28 | 1,230 | 1,230 | 1,202 | 1,202 | 2,000 | 400.67 |
| 2001-03-27 | 1,221 | 1,221 | 1,200 | 1,220 | 6,000 | 406.67 |
| 2001-03-26 | 1,270 | 1,280 | 1,230 | 1,230 | 2,000 | 410 |
| 2001-03-23 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 403.33 |
| 2001-03-22 | 1,200 | 1,240 | 1,180 | 1,180 | 5,000 | 393.33 |
| 2001-03-21 | 1,140 | 1,150 | 1,140 | 1,140 | 11,500 | 380 |
| 2001-03-19 | 1,150 | 1,160 | 1,140 | 1,140 | 3,000 | 380 |
| 2001-03-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2001-03-15 | 1,144 | 1,144 | 1,140 | 1,140 | 3,500 | 380 |
| 2001-03-14 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 380.33 |
| 2001-03-13 | 1,200 | 1,200 | 1,170 | 1,170 | 2,500 | 390 |
| 2001-03-12 | 1,215 | 1,215 | 1,212 | 1,212 | 3,500 | 404 |
| 2001-03-09 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 410 |
| 2001-03-06 | 1,231 | 1,251 | 1,231 | 1,250 | 3,000 | 416.67 |
| 2001-03-05 | 1,232 | 1,232 | 1,232 | 1,232 | 1,500 | 410.67 |
| 2001-03-02 | 1,300 | 1,300 | 1,298 | 1,299 | 6,500 | 433 |
| 2001-03-01 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 413.33 |
| 2001-02-28 | 1,280 | 1,280 | 1,211 | 1,221 | 8,500 | 407 |
| 2001-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 2001-02-26 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 | 433.33 |
| 2001-02-23 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 | 433.33 |
| 2001-02-22 | 1,299 | 1,299 | 1,299 | 1,299 | 6,000 | 433 |
| 2001-02-21 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 | 433.33 |
| 2001-02-20 | 1,379 | 1,379 | 1,299 | 1,300 | 9,500 | 433.33 |
| 2001-02-19 | 1,430 | 1,430 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2001-02-15 | 1,299 | 1,359 | 1,299 | 1,359 | 2,500 | 453 |
| 2001-02-14 | 1,365 | 1,365 | 1,365 | 1,365 | 500 | 455 |
| 2001-02-13 | 1,300 | 1,300 | 1,299 | 1,299 | 2,000 | 433 |
| 2001-02-09 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 433.33 |
| 2001-02-08 | 1,299 | 1,310 | 1,280 | 1,300 | 14,500 | 433.33 |
| 2001-02-06 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 | 433.33 |
| 2001-02-05 | 1,351 | 1,351 | 1,320 | 1,320 | 4,500 | 440 |
| 2001-02-02 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 450 |
| 2001-02-01 | 1,250 | 1,300 | 1,250 | 1,280 | 18,000 | 426.67 |
| 2001-01-31 | 1,300 | 1,320 | 1,260 | 1,260 | 8,000 | 420 |
| 2001-01-30 | 1,241 | 1,320 | 1,241 | 1,320 | 4,000 | 440 |
| 2001-01-29 | 1,240 | 1,260 | 1,240 | 1,260 | 1,000 | 420 |
| 2001-01-26 | 1,300 | 1,320 | 1,240 | 1,240 | 4,000 | 413.33 |
| 2001-01-25 | 1,230 | 1,251 | 1,230 | 1,232 | 7,000 | 410.67 |
| 2001-01-24 | 1,231 | 1,231 | 1,231 | 1,231 | 1,500 | 410.33 |
| 2001-01-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 2001-01-22 | 1,250 | 1,290 | 1,240 | 1,240 | 5,500 | 413.33 |
| 2001-01-19 | 1,300 | 1,300 | 1,270 | 1,270 | 10,500 | 423.33 |
| 2001-01-18 | 1,261 | 1,275 | 1,261 | 1,270 | 3,000 | 423.33 |
| 2001-01-17 | 1,220 | 1,250 | 1,220 | 1,221 | 3,000 | 407 |
| 2001-01-16 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 406.67 |
| 2001-01-15 | 1,150 | 1,175 | 1,150 | 1,175 | 6,500 | 391.67 |
| 2001-01-12 | 1,250 | 1,250 | 1,150 | 1,160 | 5,000 | 386.67 |
| 2001-01-11 | 1,161 | 1,200 | 1,160 | 1,200 | 3,500 | 400 |
| 2001-01-10 | 1,140 | 1,195 | 1,140 | 1,160 | 17,000 | 386.67 |
| 2001-01-09 | 1,240 | 1,320 | 1,240 | 1,240 | 2,500 | 413.33 |
| 2001-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 2001-01-04 | 1,440 | 1,440 | 1,400 | 1,400 | 1,000 | 466.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
