9629 ピー・シー・エー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 911 | 956 | 911 | 956 | 2,000 | 318.67 |
| 2003-12-29 | 890 | 910 | 888 | 910 | 6,500 | 303.33 |
| 2003-12-26 | 848 | 855 | 847 | 850 | 3,000 | 283.33 |
| 2003-12-25 | 830 | 840 | 830 | 840 | 7,000 | 280 |
| 2003-12-24 | 830 | 840 | 826 | 830 | 15,500 | 276.67 |
| 2003-12-22 | 851 | 851 | 826 | 826 | 9,500 | 275.33 |
| 2003-12-19 | 860 | 870 | 860 | 870 | 5,500 | 290 |
| 2003-12-18 | 880 | 880 | 870 | 870 | 5,000 | 290 |
| 2003-12-17 | 879 | 887 | 861 | 880 | 6,500 | 293.33 |
| 2003-12-16 | 880 | 880 | 875 | 880 | 7,000 | 293.33 |
| 2003-12-15 | 891 | 891 | 880 | 880 | 3,000 | 293.33 |
| 2003-12-12 | 900 | 900 | 900 | 900 | 1,500 | 300 |
| 2003-12-11 | 901 | 920 | 901 | 910 | 5,500 | 303.33 |
| 2003-12-10 | 910 | 920 | 910 | 920 | 5,000 | 306.67 |
| 2003-12-09 | 910 | 915 | 910 | 910 | 3,500 | 303.33 |
| 2003-12-08 | 931 | 931 | 920 | 930 | 4,000 | 310 |
| 2003-12-05 | 930 | 930 | 930 | 930 | 1,500 | 310 |
| 2003-12-04 | 951 | 951 | 940 | 940 | 3,000 | 313.33 |
| 2003-12-03 | 975 | 975 | 975 | 975 | 1,000 | 325 |
| 2003-12-02 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2003-12-01 | 930 | 950 | 930 | 950 | 2,000 | 316.67 |
| 2003-11-28 | 970 | 970 | 970 | 970 | 500 | 323.33 |
| 2003-11-27 | 940 | 970 | 940 | 970 | 3,500 | 323.33 |
| 2003-11-26 | 960 | 980 | 930 | 950 | 13,000 | 316.67 |
| 2003-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 350 |
| 2003-11-21 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 2003-11-20 | 970 | 970 | 970 | 970 | 500 | 323.33 |
| 2003-11-19 | 1,000 | 1,000 | 980 | 980 | 1,000 | 326.67 |
| 2003-11-18 | 1,001 | 1,001 | 989 | 1,000 | 3,500 | 333.33 |
| 2003-11-17 | 1,092 | 1,092 | 989 | 1,001 | 7,000 | 333.67 |
| 2003-11-14 | 1,149 | 1,150 | 1,149 | 1,150 | 1,500 | 383.33 |
| 2003-11-13 | 1,160 | 1,160 | 1,150 | 1,150 | 1,500 | 383.33 |
| 2003-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 2003-11-11 | 1,180 | 1,190 | 1,180 | 1,180 | 4,500 | 393.33 |
| 2003-11-10 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 | 406.67 |
| 2003-11-07 | 1,161 | 1,190 | 1,159 | 1,190 | 6,000 | 396.67 |
| 2003-11-06 | 1,180 | 1,180 | 1,160 | 1,160 | 5,500 | 386.67 |
| 2003-11-05 | 1,199 | 1,199 | 1,180 | 1,190 | 5,500 | 396.67 |
| 2003-11-04 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 395 |
| 2003-10-31 | 1,195 | 1,220 | 1,195 | 1,200 | 9,000 | 400 |
| 2003-10-30 | 1,110 | 1,170 | 1,110 | 1,160 | 9,000 | 386.67 |
| 2003-10-29 | 1,140 | 1,140 | 1,090 | 1,110 | 13,000 | 370 |
| 2003-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 366.67 |
| 2003-10-27 | 1,100 | 1,120 | 1,100 | 1,120 | 5,500 | 373.33 |
| 2003-10-24 | 1,160 | 1,160 | 1,100 | 1,100 | 5,500 | 366.67 |
| 2003-10-23 | 1,160 | 1,160 | 1,100 | 1,120 | 14,500 | 373.33 |
| 2003-10-22 | 1,199 | 1,199 | 1,175 | 1,175 | 8,500 | 391.67 |
| 2003-10-21 | 1,200 | 1,200 | 1,176 | 1,195 | 18,500 | 398.33 |
| 2003-10-20 | 1,170 | 1,200 | 1,156 | 1,200 | 4,500 | 400 |
| 2003-10-17 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 383.33 |
| 2003-10-16 | 1,155 | 1,170 | 1,150 | 1,155 | 16,000 | 385 |
| 2003-10-15 | 1,149 | 1,175 | 1,110 | 1,175 | 4,000 | 391.67 |
| 2003-10-14 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 | 383.33 |
| 2003-10-10 | 1,150 | 1,150 | 1,150 | 1,150 | 5,500 | 383.33 |
| 2003-10-09 | 1,150 | 1,150 | 1,130 | 1,130 | 11,500 | 376.67 |
| 2003-10-08 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 380 |
| 2003-10-07 | 1,123 | 1,145 | 1,123 | 1,145 | 1,500 | 381.67 |
| 2003-10-06 | 1,130 | 1,150 | 1,120 | 1,150 | 7,000 | 383.33 |
| 2003-10-03 | 1,150 | 1,150 | 1,140 | 1,150 | 3,500 | 383.33 |
| 2003-10-02 | 1,150 | 1,150 | 1,120 | 1,120 | 6,500 | 373.33 |
| 2003-10-01 | 1,140 | 1,140 | 1,102 | 1,130 | 4,000 | 376.67 |
| 2003-09-30 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 | 400 |
| 2003-09-29 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 400 |
| 2003-09-26 | 1,170 | 1,200 | 1,100 | 1,150 | 13,500 | 383.33 |
| 2003-09-25 | 1,259 | 1,259 | 1,180 | 1,190 | 20,500 | 396.67 |
| 2003-09-24 | 1,120 | 1,260 | 1,119 | 1,260 | 34,000 | 420 |
| 2003-09-22 | 1,120 | 1,120 | 1,020 | 1,060 | 5,000 | 353.33 |
| 2003-09-19 | 1,051 | 1,100 | 1,051 | 1,100 | 6,500 | 366.67 |
| 2003-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 350 |
| 2003-09-17 | 1,029 | 1,050 | 1,029 | 1,050 | 1,500 | 350 |
| 2003-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 333.33 |
| 2003-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 2003-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 366.67 |
| 2003-09-08 | 1,045 | 1,060 | 1,045 | 1,060 | 1,500 | 353.33 |
| 2003-09-05 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 343.33 |
| 2003-09-04 | 1,001 | 1,013 | 1,001 | 1,012 | 2,000 | 337.33 |
| 2003-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 333.33 |
| 2003-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 333.33 |
| 2003-08-29 | 980 | 980 | 980 | 980 | 1,500 | 326.67 |
| 2003-08-27 | 1,000 | 1,000 | 980 | 980 | 1,000 | 326.67 |
| 2003-08-26 | 990 | 1,000 | 987 | 1,000 | 6,000 | 333.33 |
| 2003-08-25 | 970 | 970 | 970 | 970 | 3,000 | 323.33 |
| 2003-08-22 | 960 | 960 | 950 | 950 | 1,000 | 316.67 |
| 2003-08-21 | 935 | 935 | 932 | 932 | 1,000 | 310.67 |
| 2003-08-20 | 940 | 940 | 931 | 931 | 1,500 | 310.33 |
| 2003-08-18 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-08-15 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 2003-08-12 | 940 | 940 | 940 | 940 | 500 | 313.33 |
| 2003-08-11 | 950 | 950 | 940 | 940 | 1,500 | 313.33 |
| 2003-08-06 | 940 | 940 | 940 | 940 | 1,000 | 313.33 |
| 2003-08-05 | 940 | 940 | 940 | 940 | 500 | 313.33 |
| 2003-08-04 | 970 | 970 | 939 | 940 | 1,500 | 313.33 |
| 2003-07-30 | 970 | 970 | 970 | 970 | 500 | 323.33 |
| 2003-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2003-07-25 | 990 | 1,000 | 980 | 1,000 | 3,500 | 333.33 |
| 2003-07-24 | 930 | 931 | 930 | 930 | 1,500 | 310 |
| 2003-07-23 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 2003-07-22 | 950 | 950 | 950 | 950 | 500 | 316.67 |
| 2003-07-18 | 953 | 953 | 913 | 950 | 2,500 | 316.67 |
| 2003-07-17 | 913 | 913 | 913 | 913 | 1,000 | 304.33 |
| 2003-07-16 | 945 | 945 | 940 | 940 | 1,500 | 313.33 |
| 2003-07-15 | 940 | 940 | 940 | 940 | 1,500 | 313.33 |
| 2003-07-14 | 940 | 940 | 940 | 940 | 500 | 313.33 |
| 2003-07-11 | 935 | 940 | 935 | 940 | 1,500 | 313.33 |
| 2003-07-09 | 937 | 937 | 911 | 911 | 2,000 | 303.67 |
| 2003-07-08 | 936 | 936 | 936 | 936 | 1,000 | 312 |
| 2003-07-07 | 920 | 925 | 920 | 925 | 1,500 | 308.33 |
| 2003-07-04 | 950 | 950 | 910 | 910 | 1,000 | 303.33 |
| 2003-07-03 | 970 | 980 | 970 | 979 | 4,500 | 326.33 |
| 2003-07-02 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2003-07-01 | 975 | 975 | 975 | 975 | 1,500 | 325 |
| 2003-06-30 | 963 | 980 | 963 | 980 | 11,000 | 326.67 |
| 2003-06-27 | 919 | 919 | 883 | 883 | 1,000 | 294.33 |
| 2003-06-25 | 923 | 923 | 923 | 923 | 1,500 | 307.67 |
| 2003-06-24 | 929 | 929 | 925 | 925 | 1,500 | 308.33 |
| 2003-06-19 | 930 | 930 | 930 | 930 | 2,500 | 310 |
| 2003-06-18 | 859 | 865 | 859 | 860 | 3,000 | 286.67 |
| 2003-06-17 | 831 | 831 | 831 | 831 | 500 | 277 |
| 2003-06-16 | 831 | 831 | 831 | 831 | 500 | 277 |
| 2003-06-13 | 838 | 838 | 838 | 838 | 500 | 279.33 |
| 2003-06-12 | 855 | 855 | 855 | 855 | 1,500 | 285 |
| 2003-06-11 | 860 | 860 | 860 | 860 | 500 | 286.67 |
| 2003-06-09 | 859 | 869 | 859 | 869 | 2,000 | 289.67 |
| 2003-06-06 | 859 | 859 | 859 | 859 | 1,000 | 286.33 |
| 2003-06-05 | 859 | 859 | 859 | 859 | 500 | 286.33 |
| 2003-06-04 | 859 | 859 | 859 | 859 | 1,000 | 286.33 |
| 2003-06-03 | 835 | 835 | 835 | 835 | 1,000 | 278.33 |
| 2003-05-30 | 834 | 849 | 834 | 849 | 2,000 | 283 |
| 2003-05-29 | 832 | 832 | 832 | 832 | 500 | 277.33 |
| 2003-05-28 | 830 | 831 | 830 | 831 | 3,000 | 277 |
| 2003-05-23 | 844 | 844 | 844 | 844 | 1,000 | 281.33 |
| 2003-05-22 | 843 | 844 | 843 | 844 | 1,500 | 281.33 |
| 2003-05-21 | 837 | 837 | 831 | 831 | 2,500 | 277 |
| 2003-05-20 | 836 | 836 | 836 | 836 | 500 | 278.67 |
| 2003-05-19 | 834 | 834 | 834 | 834 | 500 | 278 |
| 2003-05-16 | 840 | 840 | 836 | 836 | 3,000 | 278.67 |
| 2003-05-13 | 835 | 835 | 833 | 833 | 1,000 | 277.67 |
| 2003-05-12 | 845 | 845 | 831 | 831 | 2,000 | 277 |
| 2003-05-09 | 830 | 832 | 830 | 830 | 10,000 | 276.67 |
| 2003-05-08 | 841 | 841 | 820 | 820 | 3,000 | 273.33 |
| 2003-05-06 | 850 | 852 | 846 | 846 | 4,000 | 282 |
| 2003-05-02 | 844 | 845 | 840 | 845 | 2,000 | 281.67 |
| 2003-05-01 | 830 | 836 | 830 | 836 | 7,000 | 278.67 |
| 2003-04-30 | 832 | 832 | 830 | 830 | 6,000 | 276.67 |
| 2003-04-28 | 831 | 831 | 830 | 830 | 15,500 | 276.67 |
| 2003-04-25 | 841 | 849 | 840 | 840 | 5,500 | 280 |
| 2003-04-24 | 825 | 851 | 825 | 839 | 12,000 | 279.67 |
| 2003-04-23 | 810 | 810 | 810 | 810 | 500 | 270 |
| 2003-04-22 | 825 | 825 | 820 | 820 | 3,000 | 273.33 |
| 2003-04-21 | 820 | 821 | 820 | 820 | 13,000 | 273.33 |
| 2003-04-18 | 870 | 870 | 820 | 820 | 4,500 | 273.33 |
| 2003-04-17 | 830 | 830 | 820 | 820 | 8,000 | 273.33 |
| 2003-04-16 | 820 | 830 | 820 | 820 | 13,000 | 273.33 |
| 2003-04-15 | 830 | 830 | 820 | 820 | 14,500 | 273.33 |
| 2003-04-11 | 830 | 830 | 830 | 830 | 9,000 | 276.67 |
| 2003-04-10 | 810 | 810 | 810 | 810 | 1,500 | 270 |
| 2003-04-09 | 810 | 810 | 810 | 810 | 500 | 270 |
| 2003-04-07 | 810 | 810 | 810 | 810 | 500 | 270 |
| 2003-04-04 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2003-04-03 | 777 | 800 | 777 | 800 | 2,000 | 266.67 |
| 2003-04-01 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2003-03-31 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2003-03-28 | 802 | 802 | 802 | 802 | 500 | 267.33 |
| 2003-03-27 | 802 | 802 | 802 | 802 | 500 | 267.33 |
| 2003-03-26 | 800 | 800 | 800 | 800 | 2,500 | 266.67 |
| 2003-03-25 | 845 | 845 | 825 | 825 | 5,000 | 275 |
| 2003-03-24 | 830 | 845 | 830 | 845 | 3,000 | 281.67 |
| 2003-03-20 | 831 | 831 | 827 | 830 | 3,000 | 276.67 |
| 2003-03-19 | 830 | 840 | 830 | 840 | 1,000 | 280 |
| 2003-03-18 | 822 | 822 | 820 | 820 | 1,500 | 273.33 |
| 2003-03-17 | 820 | 830 | 820 | 826 | 4,500 | 275.33 |
| 2003-03-13 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 2003-03-12 | 830 | 830 | 820 | 820 | 3,500 | 273.33 |
| 2003-03-11 | 830 | 830 | 830 | 830 | 6,000 | 276.67 |
| 2003-03-10 | 832 | 835 | 832 | 832 | 2,500 | 277.33 |
| 2003-03-07 | 840 | 840 | 820 | 832 | 5,500 | 277.33 |
| 2003-03-06 | 827 | 840 | 827 | 840 | 6,500 | 280 |
| 2003-03-05 | 839 | 840 | 830 | 840 | 13,500 | 280 |
| 2003-03-04 | 840 | 840 | 840 | 840 | 500 | 280 |
| 2003-02-28 | 840 | 840 | 840 | 840 | 1,500 | 280 |
| 2003-02-27 | 840 | 840 | 840 | 840 | 2,000 | 280 |
| 2003-02-26 | 840 | 840 | 840 | 840 | 2,500 | 280 |
| 2003-02-25 | 884 | 884 | 884 | 884 | 1,500 | 294.67 |
| 2003-02-24 | 870 | 870 | 870 | 870 | 500 | 290 |
| 2003-02-17 | 810 | 810 | 810 | 810 | 1,000 | 270 |
| 2003-02-13 | 800 | 815 | 800 | 815 | 1,500 | 271.67 |
| 2003-02-12 | 800 | 800 | 800 | 800 | 1,500 | 266.67 |
| 2003-02-10 | 800 | 800 | 800 | 800 | 5,000 | 266.67 |
| 2003-02-07 | 800 | 800 | 800 | 800 | 500 | 266.67 |
| 2003-02-05 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2003-02-04 | 781 | 800 | 781 | 800 | 8,000 | 266.67 |
| 2003-02-03 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2003-01-31 | 810 | 810 | 805 | 805 | 4,000 | 268.33 |
| 2003-01-30 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 2003-01-29 | 800 | 800 | 800 | 800 | 7,000 | 266.67 |
| 2003-01-28 | 799 | 800 | 799 | 800 | 5,000 | 266.67 |
| 2003-01-27 | 799 | 799 | 799 | 799 | 500 | 266.33 |
| 2003-01-24 | 829 | 829 | 800 | 800 | 2,500 | 266.67 |
| 2003-01-23 | 799 | 799 | 799 | 799 | 500 | 266.33 |
| 2003-01-22 | 814 | 814 | 800 | 800 | 1,000 | 266.67 |
| 2003-01-20 | 817 | 817 | 800 | 800 | 1,000 | 266.67 |
| 2003-01-14 | 791 | 791 | 791 | 791 | 1,000 | 263.67 |
| 2003-01-09 | 753 | 790 | 753 | 790 | 1,500 | 263.33 |
| 2003-01-08 | 765 | 776 | 765 | 776 | 2,000 | 258.67 |
| 2003-01-07 | 830 | 830 | 830 | 830 | 500 | 276.67 |
| 2003-01-06 | 791 | 791 | 791 | 791 | 500 | 263.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
