9629 ピー・シー・エー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 2002-12-26 | 820 | 820 | 820 | 820 | 1,500 | 273.33 |
| 2002-12-25 | 780 | 780 | 780 | 780 | 50,500 | 260 |
| 2002-12-24 | 780 | 780 | 780 | 780 | 7,000 | 260 |
| 2002-12-20 | 830 | 830 | 750 | 780 | 3,500 | 260 |
| 2002-12-17 | 840 | 840 | 839 | 840 | 38,500 | 280 |
| 2002-12-16 | 840 | 840 | 840 | 840 | 2,000 | 280 |
| 2002-12-13 | 840 | 840 | 840 | 840 | 47,500 | 280 |
| 2002-12-12 | 830 | 830 | 830 | 830 | 500 | 276.67 |
| 2002-12-11 | 849 | 849 | 840 | 840 | 85,000 | 280 |
| 2002-12-10 | 840 | 850 | 840 | 850 | 8,000 | 283.33 |
| 2002-12-09 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2002-12-06 | 888 | 888 | 888 | 888 | 3,000 | 296 |
| 2002-12-04 | 853 | 889 | 853 | 889 | 1,000 | 296.33 |
| 2002-12-03 | 853 | 853 | 853 | 853 | 500 | 284.33 |
| 2002-12-02 | 890 | 890 | 890 | 890 | 500 | 296.67 |
| 2002-11-29 | 830 | 830 | 830 | 830 | 3,000 | 276.67 |
| 2002-11-28 | 820 | 830 | 820 | 830 | 4,500 | 276.67 |
| 2002-11-27 | 830 | 830 | 830 | 830 | 1,500 | 276.67 |
| 2002-11-26 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2002-11-25 | 900 | 900 | 850 | 850 | 2,500 | 283.33 |
| 2002-11-22 | 850 | 850 | 840 | 840 | 4,500 | 280 |
| 2002-11-21 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2002-11-20 | 850 | 850 | 850 | 850 | 5,000 | 283.33 |
| 2002-11-19 | 850 | 850 | 850 | 850 | 1,500 | 283.33 |
| 2002-11-18 | 840 | 850 | 840 | 850 | 8,000 | 283.33 |
| 2002-11-15 | 840 | 840 | 840 | 840 | 4,000 | 280 |
| 2002-11-14 | 840 | 840 | 840 | 840 | 6,000 | 280 |
| 2002-11-13 | 850 | 850 | 840 | 840 | 3,500 | 280 |
| 2002-11-12 | 850 | 850 | 850 | 850 | 1,500 | 283.33 |
| 2002-11-11 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2002-11-08 | 845 | 845 | 845 | 845 | 5,000 | 281.67 |
| 2002-11-06 | 835 | 835 | 835 | 835 | 500 | 278.33 |
| 2002-11-05 | 860 | 860 | 860 | 860 | 1,500 | 286.67 |
| 2002-11-01 | 880 | 880 | 860 | 860 | 6,500 | 286.67 |
| 2002-10-31 | 840 | 850 | 840 | 840 | 1,500 | 280 |
| 2002-10-30 | 850 | 850 | 850 | 850 | 7,000 | 283.33 |
| 2002-10-29 | 850 | 850 | 850 | 850 | 500 | 283.33 |
| 2002-10-28 | 850 | 850 | 850 | 850 | 5,000 | 283.33 |
| 2002-10-25 | 860 | 860 | 856 | 856 | 10,000 | 285.33 |
| 2002-10-24 | 825 | 825 | 825 | 825 | 500 | 275 |
| 2002-10-23 | 839 | 850 | 839 | 850 | 1,500 | 283.33 |
| 2002-10-22 | 839 | 839 | 839 | 839 | 1,000 | 279.67 |
| 2002-10-21 | 839 | 839 | 835 | 835 | 2,500 | 278.33 |
| 2002-10-18 | 839 | 840 | 835 | 835 | 5,000 | 278.33 |
| 2002-10-17 | 840 | 840 | 840 | 840 | 8,500 | 280 |
| 2002-10-16 | 840 | 840 | 840 | 840 | 2,500 | 280 |
| 2002-10-15 | 830 | 840 | 830 | 840 | 4,500 | 280 |
| 2002-10-11 | 830 | 830 | 830 | 830 | 500 | 276.67 |
| 2002-10-10 | 840 | 840 | 830 | 830 | 5,500 | 276.67 |
| 2002-10-09 | 840 | 840 | 840 | 840 | 3,500 | 280 |
| 2002-10-08 | 865 | 865 | 865 | 865 | 11,500 | 288.33 |
| 2002-10-04 | 864 | 864 | 864 | 864 | 500 | 288 |
| 2002-10-02 | 890 | 890 | 890 | 890 | 500 | 296.67 |
| 2002-10-01 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2002-09-27 | 852 | 852 | 852 | 852 | 500 | 284 |
| 2002-09-25 | 951 | 951 | 951 | 951 | 1,000 | 317 |
| 2002-09-17 | 840 | 840 | 840 | 840 | 500 | 280 |
| 2002-09-12 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 2002-09-09 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 2002-09-06 | 850 | 850 | 850 | 850 | 2,500 | 283.33 |
| 2002-09-05 | 860 | 865 | 860 | 865 | 12,000 | 288.33 |
| 2002-09-04 | 855 | 865 | 855 | 860 | 13,500 | 286.67 |
| 2002-09-03 | 866 | 866 | 865 | 865 | 21,000 | 288.33 |
| 2002-09-02 | 862 | 862 | 862 | 862 | 2,500 | 287.33 |
| 2002-08-30 | 885 | 885 | 875 | 875 | 1,000 | 291.67 |
| 2002-08-28 | 875 | 875 | 875 | 875 | 500 | 291.67 |
| 2002-08-27 | 885 | 885 | 885 | 885 | 1,000 | 295 |
| 2002-08-26 | 873 | 875 | 873 | 875 | 2,500 | 291.67 |
| 2002-08-23 | 900 | 900 | 900 | 900 | 4,000 | 300 |
| 2002-08-22 | 861 | 865 | 860 | 865 | 7,500 | 288.33 |
| 2002-08-21 | 861 | 865 | 859 | 865 | 21,000 | 288.33 |
| 2002-08-20 | 865 | 870 | 860 | 865 | 18,500 | 288.33 |
| 2002-08-19 | 861 | 865 | 860 | 865 | 10,000 | 288.33 |
| 2002-08-16 | 870 | 870 | 870 | 870 | 5,000 | 290 |
| 2002-08-13 | 870 | 870 | 870 | 870 | 5,000 | 290 |
| 2002-08-08 | 870 | 870 | 870 | 870 | 500 | 290 |
| 2002-08-06 | 850 | 850 | 850 | 850 | 500 | 283.33 |
| 2002-08-01 | 880 | 887 | 877 | 880 | 4,500 | 293.33 |
| 2002-07-30 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
| 2002-07-26 | 833 | 850 | 833 | 850 | 10,000 | 283.33 |
| 2002-07-25 | 885 | 885 | 825 | 825 | 18,500 | 275 |
| 2002-07-24 | 892 | 892 | 826 | 826 | 7,000 | 275.33 |
| 2002-07-23 | 922 | 922 | 922 | 922 | 500 | 307.33 |
| 2002-07-22 | 873 | 873 | 873 | 873 | 500 | 291 |
| 2002-07-19 | 900 | 900 | 900 | 900 | 500 | 300 |
| 2002-07-18 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2002-07-17 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2002-07-15 | 903 | 903 | 903 | 903 | 500 | 301 |
| 2002-07-12 | 910 | 910 | 903 | 903 | 1,000 | 301 |
| 2002-07-11 | 910 | 910 | 910 | 910 | 500 | 303.33 |
| 2002-07-09 | 914 | 914 | 914 | 914 | 1,000 | 304.67 |
| 2002-07-08 | 925 | 925 | 914 | 914 | 2,500 | 304.67 |
| 2002-07-05 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2002-07-04 | 918 | 920 | 915 | 920 | 7,500 | 306.67 |
| 2002-07-03 | 913 | 920 | 913 | 914 | 2,500 | 304.67 |
| 2002-07-02 | 960 | 960 | 912 | 912 | 1,500 | 304 |
| 2002-06-25 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2002-06-24 | 950 | 950 | 950 | 950 | 500 | 316.67 |
| 2002-06-19 | 931 | 950 | 910 | 950 | 5,000 | 316.67 |
| 2002-06-10 | 1,048 | 1,048 | 1,048 | 1,048 | 500 | 349.33 |
| 2002-06-04 | 1,019 | 1,050 | 1,019 | 1,050 | 3,000 | 350 |
| 2002-06-03 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 360 |
| 2002-05-31 | 1,017 | 1,017 | 1,017 | 1,017 | 500 | 339 |
| 2002-05-29 | 1,003 | 1,003 | 968 | 968 | 1,500 | 322.67 |
| 2002-05-28 | 1,001 | 1,003 | 1,001 | 1,003 | 1,000 | 334.33 |
| 2002-05-27 | 1,000 | 1,080 | 1,000 | 1,080 | 5,000 | 360 |
| 2002-05-23 | 883 | 916 | 883 | 916 | 4,000 | 305.33 |
| 2002-05-21 | 877 | 877 | 877 | 877 | 500 | 292.33 |
| 2002-05-20 | 900 | 900 | 900 | 900 | 500 | 300 |
| 2002-05-17 | 867 | 867 | 867 | 867 | 1,000 | 289 |
| 2002-05-09 | 866 | 866 | 866 | 866 | 500 | 288.67 |
| 2002-05-07 | 860 | 860 | 860 | 860 | 12,000 | 286.67 |
| 2002-05-02 | 840 | 841 | 840 | 840 | 2,500 | 280 |
| 2002-04-30 | 857 | 857 | 840 | 840 | 1,500 | 280 |
| 2002-04-26 | 840 | 840 | 836 | 836 | 2,000 | 278.67 |
| 2002-04-25 | 861 | 861 | 835 | 835 | 2,000 | 278.33 |
| 2002-04-24 | 820 | 821 | 820 | 821 | 2,500 | 273.67 |
| 2002-04-23 | 826 | 830 | 825 | 830 | 3,500 | 276.67 |
| 2002-04-22 | 853 | 853 | 853 | 853 | 1,000 | 284.33 |
| 2002-04-19 | 830 | 830 | 823 | 823 | 5,500 | 274.33 |
| 2002-04-18 | 846 | 846 | 830 | 830 | 2,500 | 276.67 |
| 2002-04-17 | 844 | 844 | 844 | 844 | 500 | 281.33 |
| 2002-04-16 | 845 | 845 | 844 | 844 | 1,000 | 281.33 |
| 2002-04-15 | 859 | 859 | 845 | 845 | 1,000 | 281.67 |
| 2002-04-12 | 861 | 861 | 860 | 860 | 3,000 | 286.67 |
| 2002-04-11 | 853 | 870 | 850 | 870 | 4,000 | 290 |
| 2002-04-10 | 865 | 865 | 863 | 865 | 2,500 | 288.33 |
| 2002-04-09 | 866 | 866 | 866 | 866 | 500 | 288.67 |
| 2002-04-08 | 875 | 885 | 872 | 872 | 2,500 | 290.67 |
| 2002-04-05 | 880 | 890 | 880 | 880 | 5,500 | 293.33 |
| 2002-04-04 | 888 | 890 | 880 | 880 | 12,500 | 293.33 |
| 2002-04-03 | 890 | 890 | 890 | 890 | 2,000 | 296.67 |
| 2002-04-02 | 890 | 890 | 890 | 890 | 500 | 296.67 |
| 2002-04-01 | 890 | 890 | 890 | 890 | 2,000 | 296.67 |
| 2002-03-29 | 900 | 900 | 900 | 900 | 500 | 300 |
| 2002-03-28 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2002-03-27 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 2002-03-26 | 890 | 900 | 890 | 900 | 2,000 | 300 |
| 2002-03-25 | 910 | 910 | 910 | 910 | 2,000 | 303.33 |
| 2002-03-22 | 870 | 889 | 855 | 889 | 4,000 | 296.33 |
| 2002-03-20 | 900 | 900 | 900 | 900 | 500 | 300 |
| 2002-03-19 | 900 | 900 | 900 | 900 | 1,500 | 300 |
| 2002-03-18 | 904 | 904 | 901 | 901 | 1,000 | 300.33 |
| 2002-03-15 | 900 | 900 | 900 | 900 | 2,500 | 300 |
| 2002-03-14 | 899 | 900 | 898 | 900 | 2,000 | 300 |
| 2002-03-13 | 910 | 910 | 900 | 900 | 1,500 | 300 |
| 2002-03-12 | 896 | 910 | 893 | 900 | 3,500 | 300 |
| 2002-03-11 | 859 | 885 | 859 | 885 | 16,000 | 295 |
| 2002-03-08 | 825 | 830 | 825 | 830 | 1,500 | 276.67 |
| 2002-03-07 | 820 | 820 | 820 | 820 | 500 | 273.33 |
| 2002-03-06 | 805 | 810 | 805 | 806 | 5,500 | 268.67 |
| 2002-03-05 | 830 | 830 | 830 | 830 | 2,500 | 276.67 |
| 2002-03-04 | 831 | 835 | 830 | 830 | 4,000 | 276.67 |
| 2002-03-01 | 799 | 805 | 790 | 790 | 10,500 | 263.33 |
| 2002-02-28 | 799 | 808 | 790 | 800 | 16,000 | 266.67 |
| 2002-02-27 | 770 | 777 | 770 | 777 | 4,500 | 259 |
| 2002-02-26 | 771 | 776 | 770 | 771 | 11,000 | 257 |
| 2002-02-25 | 770 | 771 | 770 | 770 | 20,500 | 256.67 |
| 2002-02-22 | 757 | 770 | 757 | 770 | 2,000 | 256.67 |
| 2002-02-21 | 755 | 756 | 755 | 756 | 1,000 | 252 |
| 2002-02-20 | 760 | 760 | 750 | 755 | 2,000 | 251.67 |
| 2002-02-19 | 770 | 773 | 765 | 765 | 10,500 | 255 |
| 2002-02-18 | 771 | 775 | 770 | 775 | 5,000 | 258.33 |
| 2002-02-15 | 781 | 781 | 781 | 781 | 1,000 | 260.33 |
| 2002-02-14 | 783 | 799 | 783 | 790 | 8,000 | 263.33 |
| 2002-02-13 | 782 | 782 | 782 | 782 | 3,000 | 260.67 |
| 2002-02-12 | 781 | 781 | 781 | 781 | 1,000 | 260.33 |
| 2002-02-08 | 770 | 780 | 770 | 780 | 1,500 | 260 |
| 2002-02-07 | 780 | 780 | 780 | 780 | 500 | 260 |
| 2002-02-06 | 800 | 800 | 785 | 785 | 6,000 | 261.67 |
| 2002-02-05 | 822 | 822 | 801 | 805 | 3,000 | 268.33 |
| 2002-02-04 | 840 | 840 | 840 | 840 | 6,000 | 280 |
| 2002-02-01 | 878 | 878 | 878 | 878 | 500 | 292.67 |
| 2002-01-31 | 840 | 891 | 840 | 891 | 1,500 | 297 |
| 2002-01-30 | 840 | 880 | 840 | 880 | 1,000 | 293.33 |
| 2002-01-29 | 840 | 840 | 840 | 840 | 14,000 | 280 |
| 2002-01-28 | 900 | 900 | 840 | 840 | 2,500 | 280 |
| 2002-01-25 | 880 | 880 | 880 | 880 | 1,500 | 293.33 |
| 2002-01-24 | 841 | 841 | 840 | 840 | 1,000 | 280 |
| 2002-01-21 | 850 | 850 | 841 | 841 | 1,500 | 280.33 |
| 2002-01-18 | 842 | 842 | 840 | 840 | 2,000 | 280 |
| 2002-01-17 | 841 | 841 | 840 | 840 | 2,000 | 280 |
| 2002-01-15 | 873 | 873 | 873 | 873 | 500 | 291 |
| 2002-01-10 | 890 | 900 | 890 | 900 | 3,500 | 300 |
| 2002-01-09 | 931 | 931 | 931 | 931 | 1,000 | 310.33 |
| 2002-01-08 | 920 | 960 | 920 | 960 | 2,000 | 320 |
| 2002-01-07 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
