9629 ピー・シー・エー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,000	1,060	1,000	1,000	3,500	333.33
2012-12-25	990	990	980	980	2,500	326.67
2012-12-21	990	990	990	990	1,000	330
2012-12-20	985	985	985	985	500	328.33
2012-12-19	1,000	1,000	970	970	3,500	323.33
2012-12-18	1,000	1,000	1,000	1,000	4,000	333.33
2012-12-17	1,000	1,000	1,000	1,000	1,000	333.33
2012-12-14	1,000	1,000	1,000	1,000	4,000	333.33
2012-12-13	1,000	1,000	1,000	1,000	1,000	333.33
2012-12-12	1,000	1,000	1,000	1,000	2,500	333.33
2012-12-11	1,000	1,000	1,000	1,000	1,000	333.33
2012-12-10	1,000	1,000	1,000	1,000	500	333.33
2012-12-07	990	990	990	990	5,000	330
2012-12-06	970	970	970	970	500	323.33
2012-12-05	955	955	955	955	500	318.33
2012-12-04	940	960	940	960	2,000	320
2012-11-30	940	940	940	940	500	313.33
2012-11-29	953	953	948	948	1,500	316
2012-11-22	932	945	930	945	10,000	315
2012-11-21	933	933	933	933	500	311
2012-11-20	905	905	905	905	1,000	301.67
2012-11-16	890	890	865	865	4,000	288.33
2012-11-15	925	925	905	905	3,500	301.67
2012-11-13	907	921	906	912	6,000	304
2012-11-12	922	922	922	922	500	307.33
2012-11-09	910	910	895	910	3,500	303.33
2012-11-08	942	957	910	925	5,500	308.33
2012-11-07	970	970	957	957	1,000	319
2012-11-06	984	984	984	984	1,000	328
2012-11-05	999	999	999	999	500	333
2012-11-01	970	970	970	970	500	323.33
2012-10-31	1,000	1,000	1,000	1,000	500	333.33
2012-10-25	1,009	1,020	1,009	1,020	3,500	340
2012-10-23	986	986	986	986	1,000	328.67
2012-10-19	965	985	957	985	2,000	328.33
2012-10-15	963	980	963	980	2,000	326.67
2012-10-11	948	948	948	948	500	316
2012-10-09	970	978	948	978	2,000	326
2012-10-05	940	1,000	940	985	5,000	328.33
2012-10-02	970	970	970	970	500	323.33
2012-09-28	1,000	1,000	1,000	1,000	500	333.33
2012-09-27	1,000	1,000	1,000	1,000	500	333.33
2012-09-25	1,098	1,098	1,098	1,098	2,000	366
2012-09-07	1,002	1,002	1,002	1,002	500	334
2012-09-05	1,005	1,005	1,005	1,005	500	335
2012-08-24	1,080	1,080	1,050	1,050	3,000	350
2012-08-23	1,070	1,099	1,070	1,099	1,000	366.33
2012-08-20	1,055	1,055	1,050	1,050	4,500	350
2012-08-15	1,050	1,050	1,050	1,050	500	350
2012-08-13	1,050	1,050	1,050	1,050	1,000	350
2012-08-08	1,050	1,050	1,050	1,050	1,000	350
2012-08-06	1,050	1,050	1,050	1,050	500	350
2012-07-30	1,050	1,050	1,050	1,050	500	350
2012-07-26	1,050	1,050	1,050	1,050	1,000	350
2012-07-25	1,050	1,050	1,050	1,050	6,000	350
2012-07-24	1,066	1,079	1,066	1,079	1,500	359.67
2012-07-23	1,080	1,080	1,071	1,071	1,500	357
2012-07-20	1,050	1,070	1,050	1,070	2,000	356.67
2012-07-19	1,041	1,049	1,041	1,049	1,500	349.67
2012-07-18	1,030	1,030	1,030	1,030	500	343.33
2012-07-17	1,020	1,020	1,020	1,020	500	340
2012-07-05	1,012	1,012	1,012	1,012	500	337.33
2012-07-04	1,009	1,009	1,009	1,009	500	336.33
2012-07-03	1,050	1,050	1,007	1,007	2,000	335.67
2012-07-02	1,030	1,030	1,030	1,030	500	343.33
2012-06-29	1,030	1,030	1,030	1,030	1,000	343.33
2012-06-28	1,038	1,038	1,020	1,020	1,000	340
2012-06-27	1,000	1,000	1,000	1,000	1,000	333.33
2012-06-26	1,020	1,020	1,020	1,020	1,500	340
2012-06-25	1,020	1,020	1,020	1,020	4,500	340
2012-06-22	1,009	1,010	1,009	1,010	5,000	336.67
2012-06-21	1,002	1,002	1,000	1,000	1,500	333.33
2012-06-20	1,001	1,001	1,001	1,001	500	333.67
2012-06-19	1,015	1,015	1,000	1,001	2,500	333.67
2012-06-18	1,030	1,030	1,009	1,009	3,000	336.33
2012-06-13	999	1,000	999	1,000	1,500	333.33
2012-06-12	991	991	991	991	500	330.33
2012-06-11	981	983	981	983	1,000	327.67
2012-06-05	965	966	938	966	3,500	322
2012-06-04	1,005	1,005	1,005	1,005	500	335
2012-05-30	995	995	995	995	500	331.67
2012-05-25	1,076	1,076	980	980	4,000	326.67
2012-05-24	1,002	1,002	1,002	1,002	1,500	334
2012-05-22	960	960	957	957	1,000	319
2012-05-21	950	950	950	950	1,000	316.67
2012-05-18	950	950	950	950	500	316.67
2012-05-16	950	950	950	950	1,000	316.67
2012-05-15	966	966	950	950	2,000	316.67
2012-05-14	966	966	966	966	1,000	322
2012-05-11	966	966	955	955	1,000	318.33
2012-05-10	966	967	966	967	1,500	322.33
2012-05-09	966	966	966	966	500	322
2012-05-02	980	980	967	967	1,500	322.33
2012-04-25	998	1,000	998	1,000	3,000	333.33
2012-04-24	983	998	983	998	1,500	332.67
2012-04-23	1,000	1,000	979	980	2,500	326.67
2012-04-20	981	981	981	981	500	327
2012-04-18	966	966	966	966	500	322
2012-04-16	966	966	966	966	500	322
2012-04-13	987	987	987	987	500	329
2012-04-04	973	973	973	973	500	324.33
2012-04-02	975	975	975	975	500	325
2012-03-30	985	985	985	985	500	328.33
2012-03-29	985	985	985	985	500	328.33
2012-03-26	1,039	1,039	990	990	1,500	330
2012-03-23	1,039	1,039	1,039	1,039	2,000	346.33
2012-03-22	987	987	986	987	1,500	329
2012-03-21	1,000	1,000	971	986	5,000	328.67
2012-03-16	970	970	970	970	500	323.33
2012-03-15	960	960	960	960	1,000	320
2012-03-14	975	975	975	975	1,000	325
2012-03-13	1,060	1,060	1,060	1,060	500	353.33
2012-03-09	970	970	970	970	500	323.33
2012-03-08	965	965	960	960	2,000	320
2012-03-07	965	965	965	965	500	321.67
2012-03-02	950	950	950	950	500	316.67
2012-03-01	950	950	950	950	500	316.67
2012-02-24	950	950	950	950	2,500	316.67
2012-02-23	949	949	949	949	500	316.33
2012-02-22	930	930	930	930	500	310
2012-02-21	920	935	920	935	1,000	311.67
2012-02-20	920	920	918	920	1,500	306.67
2012-02-17	900	900	900	900	1,000	300
2012-02-15	890	890	890	890	1,000	296.67
2012-02-09	880	880	880	880	500	293.33
2012-02-08	870	880	870	880	3,500	293.33
2012-02-06	860	864	860	864	2,000	288
2012-02-03	856	856	856	856	1,000	285.33
2012-02-02	856	856	856	856	500	285.33
2012-02-01	855	855	855	855	500	285
2012-01-31	855	855	855	855	500	285
2012-01-30	855	855	855	855	500	285
2012-01-25	875	875	855	855	5,000	285
2012-01-24	850	860	850	860	2,500	286.67
2012-01-19	845	845	843	843	1,000	281
2012-01-18	835	835	835	835	500	278.33
2012-01-17	820	820	820	820	500	273.33
2012-01-16	820	820	820	820	2,500	273.33
2012-01-12	832	832	832	832	500	277.33
2012-01-10	835	835	835	835	500	278.33
2012-01-06	835	835	835	835	500	278.33
2012-01-05	830	830	830	830	2,500	276.67

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