9629 ピー・シー・エー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 2004-12-29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,500 | 550 |
| 2004-12-28 | 1,620 | 1,650 | 1,620 | 1,650 | 1,000 | 550 |
| 2004-12-27 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 540 |
| 2004-12-24 | 1,620 | 1,630 | 1,620 | 1,625 | 6,000 | 541.67 |
| 2004-12-22 | 1,600 | 1,620 | 1,600 | 1,620 | 3,500 | 540 |
| 2004-12-21 | 1,530 | 1,580 | 1,530 | 1,580 | 2,500 | 526.67 |
| 2004-12-20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,500 | 510 |
| 2004-12-17 | 1,520 | 1,520 | 1,510 | 1,520 | 3,000 | 506.67 |
| 2004-12-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 506.67 |
| 2004-12-15 | 1,480 | 1,500 | 1,480 | 1,485 | 1,500 | 495 |
| 2004-12-14 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 500 |
| 2004-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2004-12-10 | 1,546 | 1,546 | 1,530 | 1,530 | 6,000 | 510 |
| 2004-12-09 | 1,550 | 1,550 | 1,530 | 1,530 | 9,500 | 510 |
| 2004-12-08 | 1,560 | 1,560 | 1,530 | 1,541 | 3,000 | 513.67 |
| 2004-12-07 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 520 |
| 2004-12-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 520 |
| 2004-12-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 520 |
| 2004-12-01 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 | 516.67 |
| 2004-11-30 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 520 |
| 2004-11-29 | 1,551 | 1,560 | 1,550 | 1,560 | 3,500 | 520 |
| 2004-11-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 | 516.67 |
| 2004-11-25 | 1,580 | 1,580 | 1,530 | 1,530 | 1,500 | 510 |
| 2004-11-24 | 1,522 | 1,522 | 1,520 | 1,520 | 2,000 | 506.67 |
| 2004-11-22 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 | 517.33 |
| 2004-11-19 | 1,600 | 1,600 | 1,552 | 1,552 | 3,500 | 517.33 |
| 2004-11-18 | 1,620 | 1,620 | 1,600 | 1,600 | 3,500 | 533.33 |
| 2004-11-16 | 1,620 | 1,620 | 1,620 | 1,620 | 9,500 | 540 |
| 2004-11-15 | 1,600 | 1,620 | 1,600 | 1,620 | 2,500 | 540 |
| 2004-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2004-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 533.33 |
| 2004-11-09 | 1,590 | 1,620 | 1,590 | 1,600 | 4,500 | 533.33 |
| 2004-11-08 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 526.67 |
| 2004-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 533.33 |
| 2004-11-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 2004-11-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 | 533.33 |
| 2004-11-01 | 1,580 | 1,580 | 1,580 | 1,580 | 4,500 | 526.67 |
| 2004-10-27 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 526.67 |
| 2004-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 2004-10-22 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 | 533.33 |
| 2004-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,500 | 533.33 |
| 2004-10-20 | 1,540 | 1,540 | 1,540 | 1,540 | 500 | 513.33 |
| 2004-10-19 | 1,600 | 1,600 | 1,590 | 1,600 | 30,000 | 533.33 |
| 2004-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 2004-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 15,500 | 533.33 |
| 2004-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 7,500 | 533.33 |
| 2004-10-13 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 546.67 |
| 2004-10-12 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 516.67 |
| 2004-10-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 516.67 |
| 2004-10-07 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 516.67 |
| 2004-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 516.67 |
| 2004-10-05 | 1,600 | 1,600 | 1,560 | 1,560 | 1,000 | 520 |
| 2004-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 533.33 |
| 2004-09-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 | 493.33 |
| 2004-09-28 | 1,599 | 1,599 | 1,540 | 1,540 | 1,000 | 513.33 |
| 2004-09-27 | 1,570 | 1,660 | 1,570 | 1,600 | 7,500 | 533.33 |
| 2004-09-24 | 1,620 | 1,620 | 1,600 | 1,600 | 1,500 | 533.33 |
| 2004-09-22 | 1,590 | 1,600 | 1,550 | 1,600 | 17,500 | 533.33 |
| 2004-09-21 | 1,570 | 1,570 | 1,560 | 1,560 | 4,500 | 520 |
| 2004-09-17 | 1,560 | 1,560 | 1,560 | 1,560 | 3,500 | 520 |
| 2004-09-16 | 1,550 | 1,560 | 1,500 | 1,560 | 7,500 | 520 |
| 2004-09-15 | 1,541 | 1,550 | 1,541 | 1,550 | 2,500 | 516.67 |
| 2004-09-14 | 1,550 | 1,550 | 1,471 | 1,471 | 4,000 | 490.33 |
| 2004-09-13 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 513.33 |
| 2004-09-10 | 1,535 | 1,540 | 1,535 | 1,540 | 5,000 | 513.33 |
| 2004-09-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 2004-09-08 | 1,530 | 1,540 | 1,490 | 1,490 | 7,500 | 496.67 |
| 2004-09-07 | 1,530 | 1,530 | 1,410 | 1,440 | 5,000 | 480 |
| 2004-09-06 | 1,525 | 1,530 | 1,495 | 1,495 | 2,000 | 498.33 |
| 2004-09-03 | 1,521 | 1,521 | 1,520 | 1,520 | 4,000 | 506.67 |
| 2004-09-02 | 1,501 | 1,505 | 1,500 | 1,500 | 2,500 | 500 |
| 2004-09-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 490 |
| 2004-08-30 | 1,461 | 1,461 | 1,420 | 1,460 | 6,000 | 486.67 |
| 2004-08-26 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 486.67 |
| 2004-08-25 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 486.33 |
| 2004-08-20 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | 486.67 |
| 2004-08-18 | 1,450 | 1,460 | 1,450 | 1,460 | 2,500 | 486.67 |
| 2004-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 483.33 |
| 2004-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 | 483.33 |
| 2004-08-09 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 476.67 |
| 2004-08-05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 486.67 |
| 2004-08-04 | 1,460 | 1,460 | 1,460 | 1,460 | 6,500 | 486.67 |
| 2004-08-03 | 1,515 | 1,515 | 1,460 | 1,460 | 3,500 | 486.67 |
| 2004-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 17,500 | 483.33 |
| 2004-07-29 | 1,410 | 1,410 | 1,410 | 1,410 | 12,500 | 470 |
| 2004-07-28 | 1,420 | 1,420 | 1,410 | 1,410 | 16,000 | 470 |
| 2004-07-27 | 1,499 | 1,499 | 1,420 | 1,420 | 2,500 | 473.33 |
| 2004-07-23 | 1,540 | 1,540 | 1,500 | 1,500 | 12,500 | 500 |
| 2004-07-22 | 1,501 | 1,520 | 1,500 | 1,510 | 42,000 | 503.33 |
| 2004-07-21 | 1,430 | 1,500 | 1,430 | 1,500 | 20,500 | 500 |
| 2004-07-16 | 1,460 | 1,460 | 1,430 | 1,430 | 1,500 | 476.67 |
| 2004-07-15 | 1,465 | 1,465 | 1,465 | 1,465 | 500 | 488.33 |
| 2004-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2004-07-12 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 475 |
| 2004-07-09 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 | 476.67 |
| 2004-07-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 476.67 |
| 2004-07-07 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 | 475.33 |
| 2004-07-06 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 | 476.67 |
| 2004-07-05 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 475 |
| 2004-07-02 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 490 |
| 2004-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 483.33 |
| 2004-06-28 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 | 470.67 |
| 2004-06-25 | 1,473 | 1,474 | 1,411 | 1,411 | 2,500 | 470.33 |
| 2004-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 466.67 |
| 2004-06-23 | 1,411 | 1,411 | 1,400 | 1,400 | 5,000 | 466.67 |
| 2004-06-21 | 1,460 | 1,490 | 1,411 | 1,411 | 1,500 | 470.33 |
| 2004-06-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 | 480 |
| 2004-06-17 | 1,400 | 1,400 | 1,350 | 1,380 | 9,000 | 460 |
| 2004-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 466.67 |
| 2004-06-14 | 1,390 | 1,400 | 1,390 | 1,400 | 1,500 | 466.67 |
| 2004-06-11 | 1,390 | 1,470 | 1,390 | 1,470 | 10,500 | 490 |
| 2004-06-09 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 490 |
| 2004-06-08 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 470 |
| 2004-06-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,500 | 470 |
| 2004-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,500 | 450 |
| 2004-06-02 | 1,395 | 1,400 | 1,390 | 1,390 | 3,500 | 463.33 |
| 2004-06-01 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 466.67 |
| 2004-05-31 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 463.33 |
| 2004-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 450 |
| 2004-05-27 | 1,390 | 1,390 | 1,380 | 1,380 | 1,500 | 460 |
| 2004-05-26 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 460 |
| 2004-05-25 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 463.33 |
| 2004-05-24 | 1,350 | 1,350 | 1,330 | 1,330 | 1,000 | 443.33 |
| 2004-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 433.33 |
| 2004-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 2004-05-19 | 1,202 | 1,230 | 1,201 | 1,201 | 3,000 | 400.33 |
| 2004-05-18 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 400 |
| 2004-05-17 | 1,190 | 1,200 | 1,184 | 1,184 | 7,000 | 394.67 |
| 2004-05-14 | 1,330 | 1,330 | 1,260 | 1,260 | 5,500 | 420 |
| 2004-05-13 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 444 |
| 2004-05-12 | 1,350 | 1,350 | 1,301 | 1,330 | 3,000 | 443.33 |
| 2004-05-11 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 450 |
| 2004-05-10 | 1,399 | 1,399 | 1,340 | 1,350 | 22,500 | 450 |
| 2004-05-06 | 1,510 | 1,511 | 1,470 | 1,470 | 7,500 | 490 |
| 2004-04-30 | 1,465 | 1,500 | 1,462 | 1,500 | 5,000 | 500 |
| 2004-04-28 | 1,480 | 1,525 | 1,480 | 1,525 | 2,500 | 508.33 |
| 2004-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 533.33 |
| 2004-04-26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,500 | 533.33 |
| 2004-04-23 | 1,600 | 1,600 | 1,599 | 1,600 | 5,000 | 533.33 |
| 2004-04-22 | 1,580 | 1,599 | 1,580 | 1,599 | 6,000 | 533 |
| 2004-04-21 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 526.67 |
| 2004-04-20 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 526.67 |
| 2004-04-19 | 1,576 | 1,576 | 1,550 | 1,550 | 5,000 | 516.67 |
| 2004-04-16 | 1,550 | 1,551 | 1,550 | 1,550 | 4,000 | 516.67 |
| 2004-04-15 | 1,520 | 1,530 | 1,520 | 1,530 | 9,500 | 510 |
| 2004-04-14 | 1,499 | 1,506 | 1,499 | 1,506 | 5,500 | 502 |
| 2004-04-13 | 1,525 | 1,525 | 1,500 | 1,500 | 4,500 | 500 |
| 2004-04-12 | 1,420 | 1,500 | 1,420 | 1,500 | 13,500 | 500 |
| 2004-04-09 | 1,410 | 1,430 | 1,410 | 1,420 | 13,500 | 473.33 |
| 2004-04-08 | 1,348 | 1,390 | 1,339 | 1,390 | 17,000 | 463.33 |
| 2004-04-07 | 1,350 | 1,350 | 1,339 | 1,339 | 4,500 | 446.33 |
| 2004-04-06 | 1,292 | 1,300 | 1,292 | 1,300 | 7,500 | 433.33 |
| 2004-04-05 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 | 453.33 |
| 2004-04-02 | 1,300 | 1,360 | 1,300 | 1,360 | 11,000 | 453.33 |
| 2004-04-01 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 433.33 |
| 2004-03-31 | 1,250 | 1,260 | 1,250 | 1,259 | 5,000 | 419.67 |
| 2004-03-30 | 1,210 | 1,260 | 1,210 | 1,260 | 2,000 | 420 |
| 2004-03-29 | 1,250 | 1,250 | 1,210 | 1,210 | 2,500 | 403.33 |
| 2004-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 400 |
| 2004-03-25 | 1,201 | 1,201 | 1,200 | 1,200 | 1,000 | 400 |
| 2004-03-24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 400 |
| 2004-03-23 | 1,220 | 1,220 | 1,205 | 1,205 | 1,500 | 401.67 |
| 2004-03-22 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 393.33 |
| 2004-03-19 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 400 |
| 2004-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2004-03-17 | 1,140 | 1,160 | 1,140 | 1,160 | 1,500 | 386.67 |
| 2004-03-16 | 1,199 | 1,199 | 1,160 | 1,160 | 1,000 | 386.67 |
| 2004-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 2004-03-12 | 1,209 | 1,209 | 1,200 | 1,200 | 3,500 | 400 |
| 2004-03-11 | 1,209 | 1,209 | 1,209 | 1,209 | 500 | 403 |
| 2004-03-10 | 1,250 | 1,250 | 1,230 | 1,250 | 3,500 | 416.67 |
| 2004-03-09 | 1,259 | 1,259 | 1,230 | 1,250 | 5,000 | 416.67 |
| 2004-03-08 | 1,261 | 1,290 | 1,260 | 1,260 | 2,000 | 420 |
| 2004-03-05 | 1,220 | 1,290 | 1,220 | 1,250 | 15,000 | 416.67 |
| 2004-03-04 | 1,210 | 1,220 | 1,210 | 1,220 | 1,500 | 406.67 |
| 2004-03-03 | 1,200 | 1,210 | 1,180 | 1,210 | 4,000 | 403.33 |
| 2004-03-02 | 1,190 | 1,200 | 1,180 | 1,200 | 10,500 | 400 |
| 2004-03-01 | 1,180 | 1,190 | 1,160 | 1,190 | 7,500 | 396.67 |
| 2004-02-27 | 1,160 | 1,160 | 1,150 | 1,160 | 8,500 | 386.67 |
| 2004-02-26 | 1,140 | 1,145 | 1,140 | 1,145 | 3,000 | 381.67 |
| 2004-02-25 | 1,140 | 1,140 | 1,100 | 1,120 | 6,500 | 373.33 |
| 2004-02-24 | 1,125 | 1,140 | 1,110 | 1,120 | 5,000 | 373.33 |
| 2004-02-23 | 1,145 | 1,148 | 1,140 | 1,145 | 8,000 | 381.67 |
| 2004-02-20 | 1,112 | 1,130 | 1,112 | 1,125 | 4,000 | 375 |
| 2004-02-19 | 1,134 | 1,134 | 1,130 | 1,134 | 3,000 | 378 |
| 2004-02-18 | 1,111 | 1,135 | 1,111 | 1,135 | 2,500 | 378.33 |
| 2004-02-17 | 1,150 | 1,150 | 1,110 | 1,150 | 4,000 | 383.33 |
| 2004-02-16 | 1,150 | 1,170 | 1,100 | 1,170 | 10,500 | 390 |
| 2004-02-13 | 1,150 | 1,150 | 1,140 | 1,150 | 5,500 | 383.33 |
| 2004-02-12 | 1,120 | 1,135 | 1,120 | 1,120 | 5,000 | 373.33 |
| 2004-02-10 | 1,107 | 1,110 | 1,100 | 1,110 | 6,000 | 370 |
| 2004-02-09 | 1,111 | 1,111 | 1,110 | 1,110 | 6,500 | 370 |
| 2004-02-06 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 370 |
| 2004-02-05 | 1,110 | 1,120 | 1,110 | 1,110 | 20,500 | 370 |
| 2004-02-04 | 1,116 | 1,160 | 1,110 | 1,155 | 20,000 | 385 |
| 2004-02-03 | 1,100 | 1,110 | 1,100 | 1,100 | 10,500 | 366.67 |
| 2004-02-02 | 1,070 | 1,100 | 1,060 | 1,100 | 16,000 | 366.67 |
| 2004-01-30 | 1,070 | 1,100 | 1,070 | 1,080 | 4,500 | 360 |
| 2004-01-29 | 1,059 | 1,080 | 1,059 | 1,080 | 31,500 | 360 |
| 2004-01-28 | 1,050 | 1,070 | 1,050 | 1,060 | 35,500 | 353.33 |
| 2004-01-27 | 1,000 | 1,049 | 1,000 | 1,044 | 21,500 | 348 |
| 2004-01-26 | 969 | 984 | 969 | 980 | 4,000 | 326.67 |
| 2004-01-23 | 950 | 969 | 949 | 969 | 4,500 | 323 |
| 2004-01-22 | 930 | 932 | 930 | 930 | 43,500 | 310 |
| 2004-01-21 | 923 | 930 | 920 | 930 | 7,000 | 310 |
| 2004-01-20 | 923 | 933 | 923 | 923 | 3,500 | 307.67 |
| 2004-01-19 | 924 | 925 | 920 | 922 | 13,500 | 307.33 |
| 2004-01-16 | 912 | 922 | 912 | 922 | 7,500 | 307.33 |
| 2004-01-15 | 949 | 955 | 922 | 922 | 15,500 | 307.33 |
| 2004-01-14 | 955 | 955 | 949 | 949 | 3,000 | 316.33 |
| 2004-01-13 | 967 | 975 | 965 | 965 | 8,000 | 321.67 |
| 2004-01-09 | 970 | 970 | 961 | 961 | 4,500 | 320.33 |
| 2004-01-08 | 970 | 970 | 969 | 969 | 1,000 | 323 |
| 2004-01-07 | 970 | 975 | 970 | 975 | 3,000 | 325 |
| 2004-01-06 | 994 | 995 | 980 | 980 | 3,000 | 326.67 |
| 2004-01-05 | 1,026 | 1,026 | 1,025 | 1,025 | 9,000 | 341.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
