9629 ピー・シー・エー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,046 | 1,046 | 1,046 | 1,046 | 500 | 348.67 |
| 2007-12-26 | 1,037 | 1,045 | 1,037 | 1,037 | 2,500 | 345.67 |
| 2007-12-25 | 1,091 | 1,091 | 1,053 | 1,053 | 5,000 | 351 |
| 2007-12-21 | 1,050 | 1,051 | 1,050 | 1,051 | 2,000 | 350.33 |
| 2007-12-20 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 350 |
| 2007-12-19 | 1,086 | 1,094 | 1,086 | 1,094 | 1,500 | 364.67 |
| 2007-12-18 | 1,086 | 1,086 | 1,080 | 1,086 | 2,000 | 362 |
| 2007-12-17 | 1,101 | 1,101 | 1,082 | 1,090 | 2,500 | 363.33 |
| 2007-12-14 | 1,114 | 1,114 | 1,104 | 1,104 | 5,000 | 368 |
| 2007-12-13 | 1,038 | 1,038 | 1,034 | 1,034 | 4,000 | 344.67 |
| 2007-12-12 | 1,066 | 1,066 | 1,037 | 1,037 | 6,000 | 345.67 |
| 2007-12-11 | 1,067 | 1,067 | 1,067 | 1,067 | 2,500 | 355.67 |
| 2007-12-10 | 1,068 | 1,068 | 1,067 | 1,067 | 3,000 | 355.67 |
| 2007-12-07 | 1,069 | 1,069 | 1,069 | 1,069 | 3,500 | 356.33 |
| 2007-12-06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,500 | 356.67 |
| 2007-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 | 360 |
| 2007-12-04 | 1,077 | 1,081 | 1,077 | 1,081 | 4,000 | 360.33 |
| 2007-12-03 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 | 359 |
| 2007-11-29 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 | 352.33 |
| 2007-11-28 | 1,051 | 1,057 | 1,051 | 1,057 | 3,500 | 352.33 |
| 2007-11-27 | 1,036 | 1,051 | 1,036 | 1,051 | 2,500 | 350.33 |
| 2007-11-26 | 1,028 | 1,036 | 1,028 | 1,036 | 2,000 | 345.33 |
| 2007-11-22 | 1,160 | 1,160 | 1,148 | 1,148 | 3,500 | 382.67 |
| 2007-11-21 | 1,004 | 1,004 | 1,000 | 1,000 | 3,500 | 333.33 |
| 2007-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 336.67 |
| 2007-11-19 | 1,030 | 1,030 | 1,025 | 1,025 | 6,500 | 341.67 |
| 2007-11-15 | 1,025 | 1,025 | 1,025 | 1,025 | 5,000 | 341.67 |
| 2007-11-14 | 1,022 | 1,025 | 1,022 | 1,025 | 2,000 | 341.67 |
| 2007-11-13 | 1,010 | 1,022 | 1,002 | 1,022 | 2,500 | 340.67 |
| 2007-11-12 | 1,030 | 1,040 | 1,010 | 1,010 | 3,000 | 336.67 |
| 2007-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 343.33 |
| 2007-11-08 | 1,046 | 1,046 | 1,030 | 1,030 | 2,500 | 343.33 |
| 2007-11-07 | 1,095 | 1,095 | 1,086 | 1,086 | 2,000 | 362 |
| 2007-11-06 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 373.33 |
| 2007-11-05 | 1,110 | 1,130 | 1,085 | 1,085 | 4,500 | 361.67 |
| 2007-11-02 | 1,100 | 1,110 | 1,083 | 1,092 | 4,500 | 364 |
| 2007-11-01 | 1,161 | 1,161 | 1,160 | 1,160 | 1,500 | 386.67 |
| 2007-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 386.67 |
| 2007-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 383.33 |
| 2007-10-26 | 1,170 | 1,170 | 1,150 | 1,150 | 3,500 | 383.33 |
| 2007-10-25 | 1,180 | 1,190 | 1,172 | 1,190 | 3,500 | 396.67 |
| 2007-10-24 | 1,241 | 1,241 | 1,232 | 1,232 | 2,500 | 410.67 |
| 2007-10-23 | 1,281 | 1,281 | 1,281 | 1,281 | 500 | 427 |
| 2007-10-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,500 | 426.67 |
| 2007-10-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 | 426.67 |
| 2007-10-18 | 1,261 | 1,280 | 1,261 | 1,280 | 2,500 | 426.67 |
| 2007-10-17 | 1,260 | 1,300 | 1,260 | 1,280 | 2,500 | 426.67 |
| 2007-10-16 | 1,281 | 1,281 | 1,280 | 1,280 | 1,500 | 426.67 |
| 2007-10-15 | 1,251 | 1,280 | 1,251 | 1,280 | 1,500 | 426.67 |
| 2007-10-12 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 430 |
| 2007-10-11 | 1,240 | 1,280 | 1,240 | 1,280 | 1,500 | 426.67 |
| 2007-10-10 | 1,260 | 1,280 | 1,260 | 1,280 | 1,500 | 426.67 |
| 2007-10-09 | 1,230 | 1,280 | 1,230 | 1,280 | 1,000 | 426.67 |
| 2007-10-04 | 1,270 | 1,270 | 1,260 | 1,260 | 1,000 | 420 |
| 2007-10-03 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 420 |
| 2007-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 2007-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 433.33 |
| 2007-09-28 | 1,285 | 1,285 | 1,265 | 1,265 | 1,000 | 421.67 |
| 2007-09-27 | 1,290 | 1,300 | 1,285 | 1,285 | 3,000 | 428.33 |
| 2007-09-26 | 1,310 | 1,320 | 1,300 | 1,300 | 9,000 | 433.33 |
| 2007-09-25 | 1,321 | 1,321 | 1,290 | 1,320 | 4,500 | 440 |
| 2007-09-21 | 1,201 | 1,201 | 1,201 | 1,201 | 500 | 400.33 |
| 2007-09-20 | 1,160 | 1,200 | 1,160 | 1,200 | 2,500 | 400 |
| 2007-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 2007-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 383.33 |
| 2007-09-14 | 1,149 | 1,150 | 1,149 | 1,150 | 1,500 | 383.33 |
| 2007-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 2007-09-12 | 1,070 | 1,150 | 1,070 | 1,100 | 2,500 | 366.67 |
| 2007-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 383.33 |
| 2007-09-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,500 | 386.67 |
| 2007-09-05 | 1,211 | 1,211 | 1,200 | 1,200 | 1,500 | 400 |
| 2007-09-04 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 403.33 |
| 2007-09-03 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 410 |
| 2007-08-31 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 423.33 |
| 2007-08-24 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 447 |
| 2007-08-23 | 1,271 | 1,291 | 1,271 | 1,291 | 1,000 | 430.33 |
| 2007-08-22 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 436.67 |
| 2007-08-21 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 423.33 |
| 2007-08-20 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 420 |
| 2007-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 | 420 |
| 2007-08-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 420 |
| 2007-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 420 |
| 2007-08-10 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 420 |
| 2007-08-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 436.67 |
| 2007-08-02 | 1,250 | 1,289 | 1,250 | 1,289 | 1,500 | 429.67 |
| 2007-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 2007-07-31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,500 | 422 |
| 2007-07-27 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 | 422 |
| 2007-07-26 | 1,325 | 1,325 | 1,322 | 1,322 | 3,000 | 440.67 |
| 2007-07-25 | 1,381 | 1,381 | 1,324 | 1,324 | 2,500 | 441.33 |
| 2007-07-24 | 1,323 | 1,323 | 1,322 | 1,322 | 2,000 | 440.67 |
| 2007-07-20 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 453.33 |
| 2007-07-18 | 1,379 | 1,379 | 1,379 | 1,379 | 500 | 459.67 |
| 2007-07-17 | 1,379 | 1,379 | 1,379 | 1,379 | 500 | 459.67 |
| 2007-07-12 | 1,381 | 1,381 | 1,380 | 1,380 | 6,000 | 460 |
| 2007-07-11 | 1,382 | 1,382 | 1,380 | 1,380 | 2,000 | 460 |
| 2007-07-10 | 1,382 | 1,395 | 1,380 | 1,395 | 1,500 | 465 |
| 2007-07-09 | 1,376 | 1,400 | 1,375 | 1,400 | 2,000 | 466.67 |
| 2007-07-06 | 1,376 | 1,380 | 1,376 | 1,380 | 1,500 | 460 |
| 2007-07-05 | 1,376 | 1,381 | 1,375 | 1,377 | 4,500 | 459 |
| 2007-07-04 | 1,375 | 1,390 | 1,370 | 1,376 | 4,500 | 458.67 |
| 2007-07-03 | 1,449 | 1,449 | 1,380 | 1,380 | 5,000 | 460 |
| 2007-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 2007-06-29 | 1,365 | 1,365 | 1,361 | 1,361 | 1,000 | 453.67 |
| 2007-06-28 | 1,380 | 1,380 | 1,360 | 1,360 | 2,500 | 453.33 |
| 2007-06-27 | 1,386 | 1,386 | 1,386 | 1,386 | 500 | 462 |
| 2007-06-26 | 1,355 | 1,444 | 1,335 | 1,442 | 9,000 | 480.67 |
| 2007-06-25 | 1,390 | 1,390 | 1,352 | 1,355 | 6,000 | 451.67 |
| 2007-06-22 | 1,399 | 1,399 | 1,375 | 1,375 | 19,500 | 458.33 |
| 2007-06-21 | 1,395 | 1,410 | 1,387 | 1,389 | 23,500 | 463 |
| 2007-06-19 | 1,426 | 1,426 | 1,415 | 1,415 | 1,500 | 471.67 |
| 2007-06-18 | 1,406 | 1,406 | 1,406 | 1,406 | 500 | 468.67 |
| 2007-06-15 | 1,450 | 1,450 | 1,384 | 1,386 | 4,500 | 462 |
| 2007-06-14 | 1,393 | 1,393 | 1,380 | 1,380 | 2,000 | 460 |
| 2007-06-13 | 1,430 | 1,430 | 1,392 | 1,392 | 1,500 | 464 |
| 2007-06-11 | 1,453 | 1,454 | 1,453 | 1,453 | 1,500 | 484.33 |
| 2007-06-08 | 1,455 | 1,455 | 1,455 | 1,455 | 500 | 485 |
| 2007-06-06 | 1,479 | 1,480 | 1,456 | 1,456 | 2,000 | 485.33 |
| 2007-06-05 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 483.33 |
| 2007-06-04 | 1,452 | 1,452 | 1,430 | 1,430 | 2,000 | 476.67 |
| 2007-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2007-05-30 | 1,476 | 1,500 | 1,476 | 1,500 | 1,500 | 500 |
| 2007-05-29 | 1,456 | 1,477 | 1,456 | 1,476 | 2,000 | 492 |
| 2007-05-28 | 1,509 | 1,509 | 1,459 | 1,459 | 1,000 | 486.33 |
| 2007-05-25 | 1,509 | 1,509 | 1,509 | 1,509 | 500 | 503 |
| 2007-05-24 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 490 |
| 2007-05-23 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 | 489.33 |
| 2007-05-22 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 | 489.33 |
| 2007-05-21 | 1,478 | 1,478 | 1,438 | 1,448 | 3,000 | 482.67 |
| 2007-05-18 | 1,478 | 1,478 | 1,478 | 1,478 | 2,000 | 492.67 |
| 2007-05-16 | 1,440 | 1,441 | 1,440 | 1,441 | 2,500 | 480.33 |
| 2007-05-15 | 1,477 | 1,480 | 1,477 | 1,480 | 2,500 | 493.33 |
| 2007-05-14 | 1,515 | 1,528 | 1,500 | 1,528 | 4,500 | 509.33 |
| 2007-05-11 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 | 502 |
| 2007-05-10 | 1,579 | 1,585 | 1,579 | 1,585 | 1,000 | 528.33 |
| 2007-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 533.33 |
| 2007-05-08 | 1,590 | 1,620 | 1,590 | 1,620 | 1,000 | 540 |
| 2007-05-07 | 1,592 | 1,595 | 1,590 | 1,595 | 1,500 | 531.67 |
| 2007-05-02 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 | 530 |
| 2007-04-27 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 530 |
| 2007-04-26 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 550 |
| 2007-04-25 | 1,662 | 1,669 | 1,662 | 1,669 | 2,000 | 556.33 |
| 2007-04-24 | 1,606 | 1,650 | 1,606 | 1,650 | 3,500 | 550 |
| 2007-04-23 | 1,623 | 1,623 | 1,576 | 1,576 | 4,000 | 525.33 |
| 2007-04-17 | 1,624 | 1,653 | 1,624 | 1,653 | 1,500 | 551 |
| 2007-04-12 | 1,650 | 1,677 | 1,650 | 1,677 | 3,500 | 559 |
| 2007-04-11 | 1,631 | 1,631 | 1,631 | 1,631 | 500 | 543.67 |
| 2007-04-10 | 1,621 | 1,621 | 1,621 | 1,621 | 500 | 540.33 |
| 2007-04-04 | 1,650 | 1,655 | 1,620 | 1,620 | 4,000 | 540 |
| 2007-04-02 | 1,653 | 1,655 | 1,653 | 1,655 | 1,500 | 551.67 |
| 2007-03-30 | 1,653 | 1,653 | 1,653 | 1,653 | 1,500 | 551 |
| 2007-03-28 | 1,676 | 1,676 | 1,676 | 1,676 | 500 | 558.67 |
| 2007-03-26 | 1,705 | 1,705 | 1,700 | 1,700 | 1,000 | 566.67 |
| 2007-03-23 | 1,740 | 1,740 | 1,735 | 1,735 | 3,000 | 578.33 |
| 2007-03-22 | 1,700 | 1,705 | 1,700 | 1,705 | 1,500 | 568.33 |
| 2007-03-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 563.33 |
| 2007-03-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 | 563.33 |
| 2007-03-14 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 566.67 |
| 2007-03-13 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 570 |
| 2007-03-12 | 1,700 | 1,710 | 1,700 | 1,710 | 1,500 | 570 |
| 2007-03-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 | 563.33 |
| 2007-03-07 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 563.33 |
| 2007-03-06 | 1,655 | 1,660 | 1,655 | 1,660 | 2,000 | 553.33 |
| 2007-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 550 |
| 2007-03-02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 550 |
| 2007-03-01 | 1,678 | 1,678 | 1,650 | 1,650 | 7,500 | 550 |
| 2007-02-28 | 1,700 | 1,700 | 1,640 | 1,660 | 5,500 | 553.33 |
| 2007-02-27 | 1,764 | 1,764 | 1,751 | 1,751 | 3,000 | 583.67 |
| 2007-02-26 | 1,760 | 1,765 | 1,760 | 1,765 | 4,000 | 588.33 |
| 2007-02-23 | 1,750 | 1,755 | 1,750 | 1,755 | 3,500 | 585 |
| 2007-02-22 | 1,750 | 1,750 | 1,741 | 1,741 | 2,500 | 580.33 |
| 2007-02-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 580 |
| 2007-02-19 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 580 |
| 2007-02-16 | 1,750 | 1,750 | 1,749 | 1,750 | 2,000 | 583.33 |
| 2007-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 583.33 |
| 2007-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 583.33 |
| 2007-02-13 | 1,771 | 1,771 | 1,750 | 1,750 | 1,000 | 583.33 |
| 2007-02-09 | 1,774 | 1,774 | 1,771 | 1,771 | 1,500 | 590.33 |
| 2007-02-08 | 1,750 | 1,780 | 1,740 | 1,779 | 3,500 | 593 |
| 2007-02-07 | 1,760 | 1,760 | 1,750 | 1,750 | 2,500 | 583.33 |
| 2007-02-06 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 583.33 |
| 2007-02-05 | 1,715 | 1,780 | 1,715 | 1,780 | 3,500 | 593.33 |
| 2007-02-02 | 1,761 | 1,761 | 1,761 | 1,761 | 500 | 587 |
| 2007-02-01 | 1,731 | 1,731 | 1,731 | 1,731 | 500 | 577 |
| 2007-01-31 | 1,731 | 1,731 | 1,731 | 1,731 | 500 | 577 |
| 2007-01-30 | 1,701 | 1,731 | 1,701 | 1,731 | 2,000 | 577 |
| 2007-01-29 | 1,726 | 1,750 | 1,701 | 1,701 | 3,000 | 567 |
| 2007-01-26 | 1,760 | 1,760 | 1,730 | 1,730 | 3,500 | 576.67 |
| 2007-01-25 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 590 |
| 2007-01-24 | 1,792 | 1,792 | 1,770 | 1,770 | 3,500 | 590 |
| 2007-01-23 | 1,820 | 1,820 | 1,800 | 1,800 | 4,500 | 600 |
| 2007-01-22 | 1,800 | 1,820 | 1,800 | 1,820 | 1,000 | 606.67 |
| 2007-01-19 | 1,796 | 1,797 | 1,796 | 1,797 | 1,500 | 599 |
| 2007-01-18 | 1,791 | 1,800 | 1,791 | 1,800 | 1,000 | 600 |
| 2007-01-17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 2007-01-16 | 1,818 | 1,818 | 1,818 | 1,818 | 500 | 606 |
| 2007-01-15 | 1,801 | 1,801 | 1,801 | 1,801 | 500 | 600.33 |
| 2007-01-09 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 596.67 |
| 2007-01-05 | 1,845 | 1,845 | 1,845 | 1,845 | 500 | 615 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
