9629 ピー・シー・エー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 920 | 920 | 920 | 920 | 500 | 306.67 |
| 2008-12-26 | 946 | 946 | 910 | 930 | 3,000 | 310 |
| 2008-12-25 | 945 | 945 | 945 | 945 | 3,000 | 315 |
| 2008-12-24 | 965 | 975 | 965 | 965 | 2,500 | 321.67 |
| 2008-12-22 | 960 | 960 | 960 | 960 | 500 | 320 |
| 2008-12-19 | 970 | 970 | 960 | 960 | 4,000 | 320 |
| 2008-12-18 | 977 | 977 | 977 | 977 | 500 | 325.67 |
| 2008-12-17 | 958 | 978 | 958 | 978 | 1,500 | 326 |
| 2008-12-15 | 985 | 985 | 955 | 974 | 3,500 | 324.67 |
| 2008-12-12 | 996 | 996 | 996 | 996 | 3,500 | 332 |
| 2008-12-10 | 940 | 940 | 940 | 940 | 500 | 313.33 |
| 2008-12-09 | 940 | 940 | 940 | 940 | 500 | 313.33 |
| 2008-12-08 | 945 | 945 | 926 | 940 | 2,500 | 313.33 |
| 2008-12-05 | 945 | 945 | 945 | 945 | 2,000 | 315 |
| 2008-12-04 | 950 | 950 | 950 | 950 | 2,500 | 316.67 |
| 2008-12-03 | 940 | 950 | 940 | 950 | 1,500 | 316.67 |
| 2008-11-28 | 945 | 945 | 945 | 945 | 1,500 | 315 |
| 2008-11-25 | 976 | 976 | 965 | 965 | 2,500 | 321.67 |
| 2008-11-20 | 866 | 876 | 866 | 876 | 1,500 | 292 |
| 2008-11-19 | 920 | 920 | 875 | 890 | 2,500 | 296.67 |
| 2008-11-18 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2008-11-17 | 940 | 940 | 930 | 930 | 2,000 | 310 |
| 2008-11-14 | 940 | 940 | 940 | 940 | 3,500 | 313.33 |
| 2008-11-13 | 941 | 941 | 940 | 940 | 19,500 | 313.33 |
| 2008-11-11 | 970 | 970 | 941 | 941 | 2,500 | 313.67 |
| 2008-11-10 | 995 | 995 | 950 | 970 | 3,000 | 323.33 |
| 2008-11-07 | 995 | 995 | 995 | 995 | 500 | 331.67 |
| 2008-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 333.33 |
| 2008-11-04 | 999 | 999 | 999 | 999 | 500 | 333 |
| 2008-10-31 | 990 | 1,000 | 990 | 1,000 | 2,000 | 333.33 |
| 2008-10-29 | 980 | 990 | 970 | 990 | 2,500 | 330 |
| 2008-10-28 | 945 | 945 | 945 | 945 | 500 | 315 |
| 2008-10-27 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2008-10-24 | 1,000 | 1,000 | 960 | 960 | 3,500 | 320 |
| 2008-10-23 | 951 | 951 | 950 | 950 | 1,000 | 316.67 |
| 2008-10-22 | 999 | 999 | 999 | 999 | 1,500 | 333 |
| 2008-10-21 | 950 | 960 | 950 | 960 | 2,000 | 320 |
| 2008-10-20 | 930 | 940 | 930 | 940 | 1,000 | 313.33 |
| 2008-10-17 | 870 | 870 | 870 | 870 | 1,000 | 290 |
| 2008-10-16 | 899 | 899 | 882 | 882 | 1,500 | 294 |
| 2008-10-15 | 920 | 920 | 880 | 900 | 2,500 | 300 |
| 2008-10-14 | 920 | 930 | 920 | 920 | 1,500 | 306.67 |
| 2008-10-10 | 879 | 879 | 850 | 850 | 5,500 | 283.33 |
| 2008-10-09 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 2008-10-08 | 950 | 950 | 910 | 945 | 2,000 | 315 |
| 2008-10-07 | 997 | 997 | 920 | 965 | 4,500 | 321.67 |
| 2008-10-06 | 1,005 | 1,005 | 1,005 | 1,005 | 1,500 | 335 |
| 2008-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2008-09-30 | 999 | 1,000 | 999 | 1,000 | 1,500 | 333.33 |
| 2008-09-29 | 1,015 | 1,075 | 1,015 | 1,075 | 1,500 | 358.33 |
| 2008-09-26 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 366.33 |
| 2008-09-25 | 1,036 | 1,036 | 1,030 | 1,031 | 4,500 | 343.67 |
| 2008-09-24 | 1,027 | 1,036 | 1,027 | 1,036 | 1,000 | 345.33 |
| 2008-09-19 | 987 | 987 | 987 | 987 | 500 | 329 |
| 2008-09-18 | 995 | 995 | 985 | 985 | 1,500 | 328.33 |
| 2008-09-17 | 952 | 1,040 | 952 | 1,000 | 4,000 | 333.33 |
| 2008-09-16 | 970 | 970 | 950 | 950 | 2,000 | 316.67 |
| 2008-09-09 | 970 | 970 | 970 | 970 | 500 | 323.33 |
| 2008-09-08 | 951 | 963 | 951 | 960 | 5,500 | 320 |
| 2008-09-05 | 1,000 | 1,000 | 930 | 930 | 2,000 | 310 |
| 2008-09-04 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 | 340 |
| 2008-09-03 | 1,040 | 1,040 | 1,030 | 1,030 | 1,000 | 343.33 |
| 2008-09-02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2008-09-01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 349.33 |
| 2008-08-29 | 1,043 | 1,050 | 1,043 | 1,050 | 3,000 | 350 |
| 2008-08-28 | 1,029 | 1,029 | 1,029 | 1,029 | 1,500 | 343 |
| 2008-08-27 | 1,025 | 1,029 | 1,025 | 1,029 | 1,500 | 343 |
| 2008-08-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 | 336.67 |
| 2008-08-25 | 1,043 | 1,043 | 1,010 | 1,010 | 6,500 | 336.67 |
| 2008-08-22 | 1,044 | 1,045 | 1,044 | 1,044 | 3,500 | 348 |
| 2008-08-21 | 1,059 | 1,059 | 1,050 | 1,050 | 1,000 | 350 |
| 2008-08-20 | 950 | 959 | 950 | 959 | 1,000 | 319.67 |
| 2008-08-19 | 935 | 955 | 920 | 940 | 4,500 | 313.33 |
| 2008-08-18 | 940 | 949 | 939 | 939 | 2,000 | 313 |
| 2008-08-15 | 970 | 970 | 945 | 945 | 2,000 | 315 |
| 2008-08-14 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2008-08-13 | 985 | 985 | 980 | 980 | 2,500 | 326.67 |
| 2008-08-12 | 995 | 995 | 995 | 995 | 500 | 331.67 |
| 2008-08-11 | 990 | 995 | 990 | 995 | 1,000 | 331.67 |
| 2008-08-08 | 990 | 990 | 990 | 990 | 1,000 | 330 |
| 2008-08-07 | 990 | 990 | 990 | 990 | 500 | 330 |
| 2008-08-06 | 996 | 996 | 995 | 996 | 1,500 | 332 |
| 2008-08-05 | 992 | 992 | 991 | 991 | 1,500 | 330.33 |
| 2008-08-04 | 955 | 955 | 955 | 955 | 500 | 318.33 |
| 2008-08-01 | 955 | 955 | 955 | 955 | 500 | 318.33 |
| 2008-07-31 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 2008-07-29 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 2008-07-28 | 975 | 975 | 975 | 975 | 1,000 | 325 |
| 2008-07-25 | 985 | 985 | 975 | 975 | 7,000 | 325 |
| 2008-07-24 | 946 | 955 | 946 | 955 | 1,500 | 318.33 |
| 2008-07-23 | 958 | 959 | 940 | 940 | 6,500 | 313.33 |
| 2008-07-22 | 943 | 943 | 943 | 943 | 1,000 | 314.33 |
| 2008-07-18 | 942 | 942 | 942 | 942 | 3,500 | 314 |
| 2008-07-17 | 938 | 953 | 938 | 942 | 5,000 | 314 |
| 2008-07-16 | 931 | 939 | 930 | 939 | 2,000 | 313 |
| 2008-07-15 | 932 | 932 | 930 | 930 | 2,500 | 310 |
| 2008-07-14 | 946 | 946 | 930 | 930 | 3,500 | 310 |
| 2008-07-11 | 936 | 936 | 936 | 936 | 1,000 | 312 |
| 2008-07-10 | 943 | 943 | 916 | 939 | 8,000 | 313 |
| 2008-07-09 | 943 | 943 | 943 | 943 | 500 | 314.33 |
| 2008-07-08 | 945 | 945 | 943 | 943 | 3,000 | 314.33 |
| 2008-07-07 | 945 | 945 | 945 | 945 | 500 | 315 |
| 2008-07-04 | 944 | 944 | 944 | 944 | 1,000 | 314.67 |
| 2008-07-03 | 948 | 948 | 944 | 944 | 5,500 | 314.67 |
| 2008-07-02 | 960 | 960 | 948 | 948 | 2,500 | 316 |
| 2008-07-01 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 2008-06-30 | 951 | 951 | 950 | 950 | 2,500 | 316.67 |
| 2008-06-27 | 949 | 949 | 949 | 949 | 1,500 | 316.33 |
| 2008-06-26 | 949 | 949 | 949 | 949 | 15,000 | 316.33 |
| 2008-06-25 | 948 | 949 | 948 | 948 | 20,000 | 316 |
| 2008-06-24 | 971 | 971 | 953 | 953 | 2,500 | 317.67 |
| 2008-06-23 | 966 | 966 | 950 | 950 | 3,500 | 316.67 |
| 2008-06-20 | 970 | 970 | 970 | 970 | 7,500 | 323.33 |
| 2008-06-19 | 960 | 960 | 960 | 960 | 6,500 | 320 |
| 2008-06-18 | 960 | 960 | 960 | 960 | 500 | 320 |
| 2008-06-17 | 960 | 960 | 960 | 960 | 5,000 | 320 |
| 2008-06-16 | 950 | 960 | 950 | 960 | 1,000 | 320 |
| 2008-06-13 | 950 | 950 | 950 | 950 | 500 | 316.67 |
| 2008-06-12 | 960 | 960 | 950 | 950 | 6,000 | 316.67 |
| 2008-06-11 | 955 | 955 | 955 | 955 | 500 | 318.33 |
| 2008-06-10 | 945 | 950 | 945 | 950 | 1,500 | 316.67 |
| 2008-06-09 | 935 | 935 | 935 | 935 | 1,500 | 311.67 |
| 2008-06-06 | 960 | 960 | 950 | 950 | 14,500 | 316.67 |
| 2008-06-05 | 960 | 960 | 960 | 960 | 3,000 | 320 |
| 2008-06-04 | 956 | 964 | 956 | 964 | 1,000 | 321.33 |
| 2008-06-03 | 974 | 974 | 954 | 954 | 1,500 | 318 |
| 2008-06-02 | 974 | 974 | 974 | 974 | 1,000 | 324.67 |
| 2008-05-30 | 961 | 965 | 961 | 965 | 3,500 | 321.67 |
| 2008-05-29 | 955 | 964 | 955 | 964 | 3,500 | 321.33 |
| 2008-05-28 | 954 | 954 | 954 | 954 | 500 | 318 |
| 2008-05-27 | 950 | 979 | 950 | 979 | 13,500 | 326.33 |
| 2008-05-23 | 958 | 958 | 950 | 950 | 4,000 | 316.67 |
| 2008-05-22 | 948 | 948 | 935 | 935 | 5,000 | 311.67 |
| 2008-05-21 | 938 | 940 | 936 | 938 | 2,500 | 312.67 |
| 2008-05-20 | 937 | 940 | 937 | 940 | 3,000 | 313.33 |
| 2008-05-19 | 937 | 942 | 937 | 940 | 2,000 | 313.33 |
| 2008-05-16 | 937 | 947 | 937 | 947 | 1,000 | 315.67 |
| 2008-05-15 | 939 | 939 | 939 | 939 | 500 | 313 |
| 2008-05-14 | 935 | 935 | 935 | 935 | 500 | 311.67 |
| 2008-05-13 | 944 | 944 | 940 | 940 | 1,500 | 313.33 |
| 2008-05-12 | 941 | 953 | 941 | 943 | 2,000 | 314.33 |
| 2008-05-09 | 968 | 968 | 961 | 961 | 2,500 | 320.33 |
| 2008-05-02 | 978 | 978 | 978 | 978 | 2,000 | 326 |
| 2008-04-30 | 980 | 980 | 979 | 979 | 2,500 | 326.33 |
| 2008-04-28 | 980 | 980 | 980 | 980 | 2,500 | 326.67 |
| 2008-04-25 | 980 | 980 | 980 | 980 | 2,500 | 326.67 |
| 2008-04-24 | 982 | 982 | 980 | 980 | 5,000 | 326.67 |
| 2008-04-23 | 980 | 980 | 980 | 980 | 500 | 326.67 |
| 2008-04-22 | 990 | 990 | 981 | 981 | 1,000 | 327 |
| 2008-04-21 | 990 | 990 | 980 | 990 | 3,000 | 330 |
| 2008-04-18 | 991 | 991 | 984 | 991 | 1,500 | 330.33 |
| 2008-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 333.33 |
| 2008-04-16 | 1,015 | 1,015 | 1,000 | 1,000 | 6,000 | 333.33 |
| 2008-04-15 | 1,015 | 1,020 | 1,014 | 1,020 | 2,000 | 340 |
| 2008-04-14 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 | 340 |
| 2008-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2008-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 333.33 |
| 2008-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2008-04-08 | 1,039 | 1,040 | 1,039 | 1,040 | 3,500 | 346.67 |
| 2008-04-07 | 1,019 | 1,019 | 1,019 | 1,019 | 500 | 339.67 |
| 2008-04-04 | 1,039 | 1,039 | 1,039 | 1,039 | 1,500 | 346.33 |
| 2008-04-03 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 346.33 |
| 2008-04-02 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 346.67 |
| 2008-04-01 | 1,035 | 1,049 | 1,035 | 1,049 | 1,500 | 349.67 |
| 2008-03-28 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 345.33 |
| 2008-03-25 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 | 344.67 |
| 2008-03-24 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 344.33 |
| 2008-03-19 | 984 | 994 | 984 | 994 | 2,500 | 331.33 |
| 2008-03-18 | 1,000 | 1,000 | 981 | 981 | 3,000 | 327 |
| 2008-03-17 | 1,039 | 1,039 | 1,020 | 1,020 | 2,000 | 340 |
| 2008-03-14 | 1,039 | 1,039 | 1,039 | 1,039 | 1,500 | 346.33 |
| 2008-03-13 | 1,039 | 1,039 | 1,039 | 1,039 | 500 | 346.33 |
| 2008-03-12 | 1,039 | 1,039 | 1,020 | 1,039 | 1,500 | 346.33 |
| 2008-03-11 | 1,040 | 1,040 | 1,039 | 1,039 | 1,500 | 346.33 |
| 2008-03-10 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 | 346.67 |
| 2008-03-07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 | 348.33 |
| 2008-03-06 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 348.33 |
| 2008-03-04 | 1,065 | 1,065 | 1,045 | 1,045 | 2,000 | 348.33 |
| 2008-03-03 | 1,050 | 1,065 | 1,050 | 1,065 | 2,000 | 355 |
| 2008-02-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 350 |
| 2008-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 350 |
| 2008-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 350 |
| 2008-02-25 | 1,050 | 1,059 | 1,050 | 1,050 | 5,000 | 350 |
| 2008-02-22 | 1,049 | 1,049 | 1,049 | 1,049 | 1,500 | 349.67 |
| 2008-02-21 | 1,031 | 1,031 | 1,030 | 1,031 | 3,000 | 343.67 |
| 2008-02-18 | 1,030 | 1,030 | 1,010 | 1,030 | 1,500 | 343.33 |
| 2008-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2008-02-12 | 1,050 | 1,050 | 1,020 | 1,020 | 2,500 | 340 |
| 2008-02-08 | 1,052 | 1,052 | 1,050 | 1,050 | 2,500 | 350 |
| 2008-02-07 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 350.67 |
| 2008-02-06 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 350.67 |
| 2008-02-05 | 1,052 | 1,072 | 1,052 | 1,052 | 2,500 | 350.67 |
| 2008-02-04 | 1,052 | 1,052 | 1,052 | 1,052 | 500 | 350.67 |
| 2008-02-01 | 1,032 | 1,032 | 1,032 | 1,032 | 500 | 344 |
| 2008-01-31 | 1,050 | 1,050 | 1,012 | 1,012 | 2,000 | 337.33 |
| 2008-01-30 | 1,010 | 1,049 | 1,010 | 1,049 | 2,000 | 349.67 |
| 2008-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 340 |
| 2008-01-28 | 1,055 | 1,055 | 1,055 | 1,055 | 500 | 351.67 |
| 2008-01-25 | 1,040 | 1,050 | 1,040 | 1,050 | 2,500 | 350 |
| 2008-01-24 | 997 | 1,000 | 997 | 1,000 | 2,000 | 333.33 |
| 2008-01-23 | 979 | 979 | 979 | 979 | 500 | 326.33 |
| 2008-01-22 | 984 | 985 | 976 | 985 | 2,500 | 328.33 |
| 2008-01-21 | 1,000 | 1,000 | 985 | 985 | 2,000 | 328.33 |
| 2008-01-18 | 1,000 | 1,000 | 990 | 990 | 3,000 | 330 |
| 2008-01-17 | 1,000 | 1,000 | 991 | 1,000 | 2,500 | 333.33 |
| 2008-01-16 | 1,017 | 1,017 | 990 | 990 | 2,500 | 330 |
| 2008-01-15 | 1,079 | 1,079 | 1,040 | 1,060 | 4,000 | 353.33 |
| 2008-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 353.33 |
| 2008-01-10 | 1,090 | 1,090 | 1,055 | 1,055 | 1,500 | 351.67 |
| 2008-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 356.67 |
| 2008-01-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
