9629 ピー・シー・エー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	875	875	875	875	500	291.67
2010-12-28	878	878	875	875	1,500	291.67
2010-12-27	875	875	875	875	500	291.67
2010-12-24	873	879	873	875	4,500	291.67
2010-12-22	894	894	888	888	2,000	296
2010-12-21	895	895	895	895	500	298.33
2010-12-20	880	890	880	881	3,000	293.67
2010-12-17	880	880	880	880	1,500	293.33
2010-12-16	865	865	865	865	2,000	288.33
2010-12-15	861	861	860	860	2,000	286.67
2010-12-13	870	870	870	870	500	290
2010-12-10	880	880	880	880	5,500	293.33
2010-12-09	844	850	844	850	1,500	283.33
2010-12-08	851	851	840	840	2,500	280
2010-12-07	851	851	851	851	1,000	283.67
2010-12-06	851	851	851	851	1,000	283.67
2010-12-03	850	850	850	850	1,000	283.33
2010-12-02	855	855	841	841	2,500	280.33
2010-11-26	840	840	840	840	500	280
2010-11-25	870	870	845	845	4,000	281.67
2010-11-24	840	840	840	840	500	280
2010-11-22	840	840	840	840	4,500	280
2010-11-19	830	830	825	825	2,000	275
2010-11-18	830	833	830	833	2,500	277.67
2010-11-17	811	826	811	825	2,000	275
2010-11-16	829	830	820	825	3,500	275
2010-11-15	830	830	823	828	2,000	276
2010-11-12	840	840	830	830	1,000	276.67
2010-11-11	820	830	820	830	1,500	276.67
2010-11-10	830	830	830	830	500	276.67
2010-11-09	816	816	816	816	1,500	272
2010-11-08	815	816	815	816	2,500	272
2010-11-05	816	816	816	816	2,000	272
2010-11-04	822	822	822	822	1,500	274
2010-11-01	830	830	821	821	1,500	273.67
2010-10-29	825	849	825	849	1,500	283
2010-10-25	848	848	830	830	3,000	276.67
2010-10-22	818	818	818	818	1,500	272.67
2010-10-21	811	811	810	810	2,000	270
2010-10-19	815	815	811	811	2,000	270.33
2010-10-18	821	821	821	821	1,000	273.67
2010-10-15	821	821	821	821	500	273.67
2010-10-13	830	830	816	816	3,000	272
2010-10-12	830	830	830	830	1,500	276.67
2010-10-08	830	835	826	826	3,500	275.33
2010-10-07	830	830	830	830	500	276.67
2010-10-06	830	830	830	830	1,500	276.67
2010-10-05	831	831	831	831	500	277
2010-10-01	831	831	831	831	500	277
2010-09-29	829	832	829	832	2,000	277.33
2010-09-27	829	829	829	829	500	276.33
2010-09-24	826	826	826	826	2,500	275.33
2010-09-22	836	836	832	835	2,000	278.33
2010-09-16	832	832	832	832	1,000	277.33
2010-09-15	830	832	830	830	20,500	276.67
2010-09-14	832	832	832	832	500	277.33
2010-09-09	840	841	840	841	2,000	280.33
2010-09-08	840	840	840	840	1,000	280
2010-09-07	828	828	825	825	1,500	275
2010-09-06	839	839	839	839	500	279.67
2010-09-03	830	830	826	826	1,000	275.33
2010-08-30	839	839	828	828	1,000	276
2010-08-27	848	848	848	848	500	282.67
2010-08-25	857	857	828	843	3,000	281
2010-08-24	845	845	842	842	1,000	280.67
2010-08-23	848	848	845	845	1,000	281.67
2010-08-20	835	845	835	845	1,000	281.67
2010-08-19	825	825	825	825	500	275
2010-08-17	826	826	826	826	500	275.33
2010-08-16	825	825	820	825	2,000	275
2010-08-13	826	826	825	825	1,000	275
2010-08-12	825	826	810	825	9,000	275
2010-08-11	825	825	825	825	5,000	275
2010-08-10	825	825	820	825	3,000	275
2010-08-09	825	825	825	825	500	275
2010-08-06	824	824	824	824	500	274.67
2010-08-03	820	820	820	820	2,000	273.33
2010-08-02	825	825	820	820	2,000	273.33
2010-07-30	825	826	825	825	5,500	275
2010-07-28	841	841	830	830	2,500	276.67
2010-07-23	895	895	850	850	6,000	283.33
2010-07-22	825	835	821	835	3,000	278.33
2010-07-21	825	825	820	820	3,500	273.33
2010-07-20	825	825	825	825	2,500	275
2010-07-16	825	825	825	825	1,000	275
2010-07-15	825	825	825	825	500	275
2010-07-14	825	833	825	825	4,500	275
2010-07-13	835	835	825	825	1,500	275
2010-07-12	820	820	820	820	500	273.33
2010-07-09	815	820	815	820	2,000	273.33
2010-07-08	815	815	815	815	500	271.67
2010-07-07	815	815	814	815	1,500	271.67
2010-07-06	815	815	815	815	1,000	271.67
2010-07-05	805	805	805	805	4,000	268.33
2010-07-02	810	820	810	820	3,500	273.33
2010-07-01	800	800	800	800	500	266.67
2010-06-30	817	817	800	800	1,500	266.67
2010-06-29	803	818	803	818	3,000	272.67
2010-06-28	849	849	840	840	1,500	280
2010-06-25	850	851	850	851	3,000	283.67
2010-06-24	864	866	864	865	2,000	288.33
2010-06-23	860	861	855	861	4,500	287
2010-06-22	882	882	880	880	2,000	293.33
2010-06-21	882	884	882	882	3,500	294
2010-06-18	876	880	870	871	7,000	290.33
2010-06-17	850	863	850	861	8,500	287
2010-06-16	845	845	845	845	500	281.67
2010-06-15	840	841	840	841	4,500	280.33
2010-06-14	830	840	830	840	8,000	280
2010-06-11	820	830	820	830	2,500	276.67
2010-06-10	815	815	805	805	2,500	268.33
2010-06-09	810	810	810	810	2,500	270
2010-06-08	810	810	810	810	2,500	270
2010-06-07	800	800	793	800	5,500	266.67
2010-06-04	796	802	796	800	5,500	266.67
2010-06-03	793	795	793	795	1,000	265
2010-06-02	785	785	785	785	1,500	261.67
2010-06-01	780	785	780	785	2,000	261.67
2010-05-31	781	781	781	781	1,500	260.33
2010-05-28	780	780	780	780	500	260
2010-05-27	780	780	780	780	3,000	260
2010-05-26	770	770	770	770	2,000	256.67
2010-05-25	776	776	775	775	3,000	258.33
2010-05-24	761	761	761	761	500	253.67
2010-05-21	756	756	756	756	1,500	252
2010-05-20	766	766	757	757	6,500	252.33
2010-05-19	765	765	765	765	2,500	255
2010-05-14	777	777	770	770	6,000	256.67
2010-05-13	762	777	762	769	6,500	256.33
2010-05-12	795	795	760	760	7,000	253.33
2010-05-11	805	805	800	800	1,500	266.67
2010-05-10	798	800	798	800	1,500	266.67
2010-05-07	805	805	790	790	1,500	263.33
2010-05-06	815	815	815	815	500	271.67
2010-04-30	814	814	814	814	1,000	271.33
2010-04-28	815	815	810	810	1,500	270
2010-04-27	825	825	815	815	2,000	271.67
2010-04-26	825	825	820	825	2,500	275
2010-04-23	825	825	820	820	5,000	273.33
2010-04-22	830	830	827	827	1,000	275.67
2010-04-20	825	825	825	825	1,000	275
2010-04-16	818	818	815	815	3,500	271.67
2010-04-15	820	820	820	820	1,000	273.33
2010-04-14	809	815	809	815	2,500	271.67
2010-04-13	810	810	810	810	500	270
2010-04-12	801	801	800	800	2,500	266.67
2010-04-09	800	800	800	800	1,000	266.67
2010-04-08	810	810	805	805	5,000	268.33
2010-04-07	812	812	812	812	2,500	270.67
2010-04-06	815	815	810	810	2,500	270
2010-04-05	792	810	791	810	7,000	270
2010-04-02	790	800	790	800	3,000	266.67
2010-04-01	795	795	791	791	2,500	263.67
2010-03-31	800	800	796	796	1,000	265.33
2010-03-30	800	801	796	796	6,500	265.33
2010-03-29	800	800	800	800	500	266.67
2010-03-26	825	825	813	813	1,500	271
2010-03-25	825	825	825	825	6,500	275
2010-03-24	825	826	816	825	10,500	275
2010-03-23	810	825	810	825	9,500	275
2010-03-19	815	815	815	815	1,000	271.67
2010-03-18	804	818	804	818	8,000	272.67
2010-03-17	807	807	795	795	6,000	265
2010-03-16	792	792	792	792	1,000	264
2010-03-15	790	790	780	786	2,500	262
2010-03-12	785	786	785	786	1,500	262
2010-03-10	790	790	790	790	2,000	263.33
2010-03-08	790	790	790	790	1,000	263.33
2010-03-05	780	800	780	800	3,000	266.67
2010-03-04	775	775	775	775	1,500	258.33
2010-03-03	770	775	770	775	2,000	258.33
2010-03-02	770	770	770	770	500	256.67
2010-03-01	770	770	769	770	2,500	256.67
2010-02-26	770	770	770	770	1,500	256.67
2010-02-25	772	772	770	770	6,000	256.67
2010-02-24	782	782	782	782	3,000	260.67
2010-02-23	781	781	781	781	1,500	260.33
2010-02-22	775	775	775	775	1,000	258.33
2010-02-19	775	775	773	773	3,000	257.67
2010-02-18	775	779	775	775	3,000	258.33
2010-02-17	788	788	782	782	3,000	260.67
2010-02-16	795	795	790	790	1,000	263.33
2010-02-15	795	795	795	795	500	265
2010-02-10	804	804	804	804	500	268
2010-02-02	805	805	805	805	500	268.33
2010-01-28	804	805	804	805	2,000	268.33
2010-01-27	805	805	805	805	2,000	268.33
2010-01-25	809	809	809	809	2,500	269.67
2010-01-22	792	795	792	795	1,500	265
2010-01-21	792	792	792	792	2,000	264
2010-01-20	787	790	787	790	5,500	263.33
2010-01-19	785	787	785	787	1,000	262.33
2010-01-18	784	784	784	784	1,000	261.33
2010-01-15	780	784	780	784	6,000	261.33
2010-01-14	775	777	775	777	2,000	259
2010-01-13	769	770	769	770	1,500	256.67
2010-01-12	770	770	770	770	2,000	256.67
2010-01-08	767	767	767	767	1,500	255.67
2010-01-07	782	782	767	767	1,500	255.67
2010-01-04	760	760	760	760	1,000	253.33

分割・併合履歴： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30