9629 ピー・シー・エー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,122	1,126	1,095	1,125	40,400	1,125
2023-12-28	1,088	1,136	1,077	1,132	45,400	1,132
2023-12-27	1,081	1,094	1,063	1,090	59,600	1,090
2023-12-26	1,139	1,166	1,083	1,094	186,900	1,094
2023-12-25	1,081	1,087	1,052	1,058	18,500	1,058
2023-12-22	1,073	1,089	1,071	1,079	20,300	1,079
2023-12-21	1,060	1,071	1,038	1,071	23,400	1,071
2023-12-20	1,083	1,095	1,069	1,069	14,200	1,069
2023-12-19	1,084	1,084	1,070	1,083	22,400	1,083
2023-12-18	1,101	1,101	1,084	1,091	21,600	1,091
2023-12-15	1,143	1,143	1,111	1,111	11,100	1,111
2023-12-14	1,136	1,138	1,107	1,113	14,100	1,113
2023-12-13	1,169	1,169	1,126	1,126	10,500	1,126
2023-12-12	1,167	1,167	1,132	1,139	14,000	1,139
2023-12-11	1,144	1,167	1,143	1,154	12,700	1,154
2023-12-08	1,177	1,177	1,144	1,146	30,100	1,146
2023-12-07	1,170	1,172	1,154	1,156	14,200	1,156
2023-12-06	1,174	1,189	1,173	1,182	15,900	1,182
2023-12-05	1,168	1,169	1,160	1,167	14,200	1,167
2023-12-04	1,150	1,176	1,142	1,166	18,700	1,166
2023-12-01	1,178	1,183	1,172	1,176	13,900	1,176
2023-11-30	1,160	1,183	1,160	1,173	6,700	1,173
2023-11-29	1,155	1,173	1,152	1,160	14,600	1,160
2023-11-28	1,144	1,155	1,133	1,155	14,200	1,155
2023-11-27	1,155	1,159	1,140	1,144	13,200	1,144
2023-11-24	1,200	1,200	1,167	1,167	14,900	1,167
2023-11-22	1,178	1,192	1,141	1,177	39,800	1,177
2023-11-21	1,171	1,181	1,160	1,178	11,500	1,178
2023-11-20	1,178	1,192	1,170	1,170	16,500	1,170
2023-11-17	1,132	1,180	1,132	1,174	23,800	1,174
2023-11-16	1,147	1,153	1,126	1,130	18,700	1,130
2023-11-15	1,139	1,144	1,128	1,138	13,800	1,138
2023-11-14	1,134	1,136	1,116	1,122	11,100	1,122
2023-11-13	1,141	1,141	1,121	1,121	11,800	1,121
2023-11-10	1,129	1,137	1,118	1,134	15,900	1,134
2023-11-09	1,123	1,159	1,110	1,145	16,800	1,145
2023-11-08	1,143	1,146	1,094	1,123	29,600	1,123
2023-11-07	1,188	1,188	1,130	1,131	28,700	1,131
2023-11-06	1,200	1,200	1,164	1,181	40,200	1,181
2023-11-02	1,144	1,173	1,144	1,171	42,800	1,171
2023-11-01	1,107	1,150	1,107	1,144	60,000	1,144
2023-10-31	1,081	1,107	1,070	1,107	32,500	1,107
2023-10-30	1,082	1,105	1,074	1,079	41,000	1,079
2023-10-27	1,059	1,088	1,059	1,082	30,200	1,082
2023-10-26	1,018	1,062	1,018	1,045	32,700	1,045
2023-10-25	1,098	1,098	1,035	1,038	43,500	1,038
2023-10-24	1,075	1,095	1,015	1,071	157,900	1,071
2023-10-23	1,156	1,156	1,118	1,126	86,000	1,126
2023-10-20	1,166	1,167	1,148	1,163	25,800	1,163
2023-10-19	1,174	1,181	1,160	1,160	17,200	1,160
2023-10-18	1,166	1,174	1,154	1,174	20,900	1,174
2023-10-17	1,154	1,171	1,153	1,166	16,100	1,166
2023-10-16	1,125	1,153	1,118	1,144	14,900	1,144
2023-10-13	1,167	1,171	1,137	1,143	23,600	1,143
2023-10-12	1,170	1,170	1,144	1,167	29,700	1,167
2023-10-11	1,196	1,197	1,170	1,170	19,500	1,170
2023-10-10	1,206	1,213	1,191	1,196	16,600	1,196
2023-10-06	1,226	1,226	1,204	1,206	16,800	1,206
2023-10-05	1,188	1,216	1,184	1,216	19,800	1,216
2023-10-04	1,185	1,213	1,169	1,184	27,000	1,184
2023-10-03	1,205	1,211	1,182	1,195	22,900	1,195
2023-10-02	1,212	1,241	1,206	1,211	23,200	1,211
2023-09-29	1,239	1,246	1,198	1,208	18,600	1,208
2023-09-28	1,286	1,286	1,219	1,246	24,500	1,246
2023-09-27	1,253	1,286	1,252	1,286	26,300	1,286
2023-09-26	1,276	1,276	1,253	1,253	12,500	1,253
2023-09-25	1,265	1,281	1,260	1,276	21,400	1,276
2023-09-22	1,231	1,262	1,231	1,253	15,300	1,253
2023-09-21	1,238	1,261	1,238	1,249	13,100	1,249
2023-09-20	1,266	1,266	1,236	1,240	15,100	1,240
2023-09-19	1,266	1,266	1,250	1,266	11,900	1,266
2023-09-15	1,251	1,273	1,243	1,266	19,200	1,266
2023-09-14	1,251	1,270	1,249	1,251	14,400	1,251
2023-09-13	1,264	1,273	1,255	1,259	11,800	1,259
2023-09-12	1,253	1,276	1,252	1,264	10,900	1,264
2023-09-11	1,244	1,266	1,239	1,253	19,300	1,253
2023-09-08	1,268	1,275	1,248	1,248	28,100	1,248
2023-09-07	1,275	1,275	1,258	1,268	27,100	1,268
2023-09-06	1,253	1,288	1,253	1,275	22,300	1,275
2023-09-05	1,250	1,268	1,237	1,266	20,900	1,266
2023-09-04	1,234	1,270	1,225	1,263	29,100	1,263
2023-09-01	1,230	1,237	1,217	1,234	17,500	1,234
2023-08-31	1,216	1,245	1,216	1,231	12,600	1,231
2023-08-30	1,231	1,231	1,215	1,220	12,300	1,220
2023-08-29	1,207	1,235	1,205	1,231	10,900	1,231
2023-08-28	1,182	1,217	1,182	1,214	9,300	1,214
2023-08-25	1,192	1,209	1,177	1,188	29,400	1,188
2023-08-24	1,237	1,237	1,208	1,209	17,300	1,209
2023-08-23	1,206	1,241	1,199	1,237	10,500	1,237
2023-08-22	1,228	1,228	1,201	1,215	14,500	1,215
2023-08-21	1,189	1,237	1,189	1,228	20,300	1,228
2023-08-18	1,175	1,201	1,170	1,201	22,300	1,201
2023-08-17	1,217	1,217	1,174	1,187	24,000	1,187
2023-08-16	1,221	1,253	1,211	1,232	19,000	1,232
2023-08-15	1,201	1,244	1,198	1,235	28,200	1,235
2023-08-14	1,210	1,225	1,203	1,206	34,900	1,206
2023-08-10	1,227	1,238	1,212	1,238	21,900	1,238
2023-08-09	1,240	1,240	1,221	1,233	32,000	1,233
2023-08-08	1,280	1,285	1,256	1,259	37,900	1,259
2023-08-07	1,245	1,302	1,233	1,301	39,000	1,301
2023-08-04	1,273	1,273	1,236	1,264	64,200	1,264
2023-08-03	1,330	1,347	1,288	1,293	71,200	1,293
2023-08-02	1,460	1,460	1,374	1,381	44,300	1,381
2023-08-01	1,506	1,506	1,470	1,489	28,200	1,489
2023-07-31	1,496	1,510	1,483	1,509	30,100	1,509
2023-07-28	1,466	1,502	1,445	1,476	35,300	1,476
2023-07-27	1,477	1,505	1,471	1,496	30,900	1,496
2023-07-26	1,500	1,533	1,455	1,517	52,300	1,517
2023-07-25	1,618	1,660	1,477	1,510	262,000	1,510
2023-07-24	1,486	1,567	1,479	1,541	98,000	1,541
2023-07-21	1,502	1,502	1,456	1,469	21,900	1,469
2023-07-20	1,555	1,555	1,502	1,522	20,400	1,522
2023-07-19	1,568	1,568	1,511	1,552	38,300	1,552
2023-07-18	1,585	1,585	1,532	1,552	33,700	1,552
2023-07-14	1,546	1,575	1,536	1,562	36,700	1,562
2023-07-13	1,493	1,538	1,493	1,530	25,900	1,530
2023-07-12	1,441	1,492	1,434	1,478	33,400	1,478
2023-07-11	1,430	1,462	1,420	1,428	35,900	1,428
2023-07-10	1,398	1,426	1,387	1,402	27,500	1,402
2023-07-07	1,363	1,429	1,362	1,398	32,500	1,398
2023-07-06	1,375	1,407	1,372	1,383	24,500	1,383
2023-07-05	1,376	1,407	1,365	1,396	14,200	1,396
2023-07-04	1,411	1,418	1,381	1,397	22,100	1,397
2023-07-03	1,368	1,416	1,368	1,412	16,800	1,412
2023-06-30	1,378	1,382	1,351	1,366	15,100	1,366
2023-06-29	1,388	1,406	1,368	1,381	16,700	1,381
2023-06-28	1,347	1,381	1,345	1,381	16,000	1,381
2023-06-27	1,313	1,333	1,295	1,323	10,500	1,323
2023-06-26	1,361	1,361	1,320	1,320	17,600	1,320
2023-06-23	1,416	1,416	1,350	1,367	17,300	1,367
2023-06-22	1,432	1,432	1,401	1,407	11,100	1,407
2023-06-21	1,390	1,422	1,390	1,407	14,700	1,407
2023-06-20	1,397	1,397	1,366	1,389	9,500	1,389
2023-06-19	1,436	1,450	1,397	1,414	14,100	1,414
2023-06-16	1,390	1,450	1,388	1,450	39,900	1,450
2023-06-15	1,419	1,420	1,379	1,387	17,800	1,387
2023-06-14	1,382	1,412	1,375	1,411	26,200	1,411
2023-06-13	1,345	1,377	1,345	1,368	23,000	1,368
2023-06-12	1,305	1,340	1,301	1,338	15,500	1,338
2023-06-09	1,300	1,303	1,288	1,299	33,100	1,299
2023-06-08	1,283	1,283	1,262	1,277	22,300	1,277
2023-06-07	1,273	1,296	1,270	1,282	17,900	1,282
2023-06-06	1,277	1,277	1,250	1,263	17,700	1,263
2023-06-05	1,280	1,296	1,268	1,291	30,700	1,291
2023-06-02	1,214	1,271	1,214	1,265	26,700	1,265
2023-06-01	1,219	1,237	1,204	1,211	31,800	1,211
2023-05-31	1,223	1,244	1,203	1,208	29,200	1,208
2023-05-30	1,267	1,280	1,239	1,253	23,500	1,253
2023-05-29	1,268	1,281	1,245	1,252	19,600	1,252
2023-05-26	1,289	1,292	1,254	1,260	29,000	1,260
2023-05-25	1,297	1,297	1,263	1,278	22,500	1,278
2023-05-24	1,249	1,276	1,249	1,269	17,400	1,269
2023-05-23	1,231	1,253	1,221	1,249	28,200	1,249
2023-05-22	1,207	1,231	1,207	1,220	13,400	1,220
2023-05-19	1,206	1,229	1,202	1,215	13,000	1,215
2023-05-18	1,180	1,216	1,180	1,206	23,600	1,206
2023-05-17	1,186	1,207	1,174	1,188	33,500	1,188
2023-05-16	1,186	1,187	1,170	1,178	9,800	1,178
2023-05-15	1,152	1,185	1,147	1,175	27,000	1,175
2023-05-12	1,153	1,155	1,142	1,152	14,200	1,152
2023-05-11	1,121	1,158	1,121	1,143	20,100	1,143
2023-05-10	1,133	1,141	1,123	1,127	16,100	1,127
2023-05-09	1,099	1,142	1,099	1,132	32,800	1,132
2023-05-08	1,082	1,098	1,073	1,092	28,700	1,092
2023-05-02	1,077	1,085	1,071	1,077	16,400	1,077
2023-05-01	1,097	1,098	1,069	1,077	30,900	1,077
2023-04-28	1,103	1,103	1,068	1,086	55,200	1,086
2023-04-27	1,160	1,185	1,084	1,093	88,900	1,093
2023-04-26	1,220	1,220	1,184	1,185	23,900	1,185
2023-04-25	1,221	1,240	1,219	1,220	18,400	1,220
2023-04-24	1,220	1,231	1,206	1,224	19,400	1,224
2023-04-21	1,221	1,230	1,201	1,206	17,400	1,206
2023-04-20	1,229	1,243	1,222	1,229	16,900	1,229
2023-04-19	1,230	1,247	1,213	1,241	27,000	1,241
2023-04-18	1,237	1,249	1,205	1,244	23,500	1,244
2023-04-17	1,233	1,235	1,212	1,215	26,200	1,215
2023-04-14	1,215	1,221	1,199	1,219	20,800	1,219
2023-04-13	1,231	1,231	1,214	1,219	16,400	1,219
2023-04-12	1,196	1,238	1,196	1,227	21,300	1,227
2023-04-11	1,170	1,195	1,170	1,193	24,400	1,193
2023-04-10	1,188	1,188	1,162	1,170	22,000	1,170
2023-04-07	1,208	1,214	1,203	1,208	18,400	1,208
2023-04-06	1,230	1,230	1,210	1,215	26,100	1,215
2023-04-05	1,257	1,261	1,238	1,238	20,200	1,238
2023-04-04	1,307	1,312	1,265	1,272	40,900	1,272
2023-04-03	1,302	1,318	1,299	1,307	32,900	1,307
2023-03-31	1,304	1,304	1,270	1,292	48,200	1,292
2023-03-30	1,270	1,312	1,270	1,304	46,500	1,304
2023-03-29	1,250	1,296	1,250	1,286	84,000	1,286
2023-03-28	1,257	1,262	1,236	1,253	35,100	1,253
2023-03-27	1,260	1,280	1,239	1,253	49,900	1,253
2023-03-24	1,249	1,265	1,214	1,256	66,500	1,256
2023-03-23	1,218	1,252	1,216	1,252	82,300	1,252
2023-03-22	1,243	1,249	1,223	1,232	61,300	1,232
2023-03-20	1,254	1,254	1,228	1,228	65,100	1,228
2023-03-17	1,226	1,264	1,226	1,256	62,200	1,256
2023-03-16	1,218	1,223	1,208	1,223	39,600	1,223
2023-03-15	1,238	1,250	1,230	1,231	33,200	1,231
2023-03-14	1,229	1,249	1,221	1,234	21,000	1,234
2023-03-13	1,255	1,255	1,222	1,250	37,100	1,250
2023-03-10	1,311	1,311	1,277	1,278	114,800	1,278
2023-03-09	1,291	1,318	1,291	1,316	41,700	1,316
2023-03-08	1,265	1,293	1,253	1,290	29,500	1,290
2023-03-07	1,270	1,271	1,254	1,254	28,400	1,254
2023-03-06	1,285	1,292	1,264	1,270	20,200	1,270
2023-03-03	1,278	1,290	1,268	1,284	66,100	1,284
2023-03-02	1,285	1,285	1,266	1,272	20,300	1,272
2023-03-01	1,259	1,289	1,258	1,281	14,600	1,281
2023-02-28	1,277	1,277	1,253	1,259	13,800	1,259
2023-02-27	1,250	1,267	1,239	1,265	23,000	1,265
2023-02-24	1,283	1,283	1,260	1,260	31,700	1,260
2023-02-22	1,248	1,282	1,239	1,280	30,800	1,280
2023-02-21	1,258	1,267	1,243	1,256	16,700	1,256
2023-02-20	1,243	1,252	1,234	1,239	9,300	1,239
2023-02-17	1,247	1,259	1,231	1,246	23,200	1,246
2023-02-16	1,240	1,261	1,237	1,260	22,100	1,260
2023-02-15	1,245	1,245	1,223	1,235	21,400	1,235
2023-02-14	1,241	1,247	1,226	1,238	16,700	1,238
2023-02-13	1,260	1,260	1,223	1,230	24,400	1,230
2023-02-10	1,237	1,273	1,235	1,269	22,500	1,269
2023-02-09	1,239	1,261	1,231	1,247	16,000	1,247
2023-02-08	1,239	1,246	1,223	1,246	11,200	1,246
2023-02-07	1,236	1,259	1,230	1,236	11,000	1,236
2023-02-06	1,237	1,253	1,225	1,237	23,000	1,237
2023-02-03	1,196	1,241	1,191	1,226	26,400	1,226
2023-02-02	1,237	1,237	1,182	1,206	30,600	1,206
2023-02-01	1,294	1,294	1,213	1,219	47,400	1,219
2023-01-31	1,380	1,380	1,289	1,294	59,000	1,294
2023-01-30	1,379	1,419	1,368	1,380	63,900	1,380
2023-01-27	1,388	1,388	1,354	1,379	13,000	1,379
2023-01-26	1,383	1,387	1,352	1,378	16,000	1,378
2023-01-25	1,391	1,391	1,351	1,353	18,700	1,353
2023-01-24	1,369	1,394	1,346	1,383	23,900	1,383
2023-01-23	1,333	1,340	1,291	1,339	38,300	1,339
2023-01-20	1,361	1,361	1,317	1,332	18,200	1,332
2023-01-19	1,313	1,375	1,313	1,361	32,500	1,361
2023-01-18	1,311	1,323	1,293	1,309	14,100	1,309
2023-01-17	1,255	1,296	1,255	1,296	19,000	1,296
2023-01-16	1,275	1,295	1,244	1,251	25,100	1,251
2023-01-13	1,309	1,328	1,289	1,290	18,800	1,290
2023-01-12	1,357	1,368	1,325	1,328	19,200	1,328
2023-01-11	1,314	1,359	1,314	1,356	13,000	1,356
2023-01-10	1,353	1,370	1,331	1,331	18,100	1,331
2023-01-06	1,303	1,352	1,303	1,348	10,500	1,348
2023-01-05	1,306	1,346	1,306	1,329	15,800	1,329
2023-01-04	1,326	1,340	1,303	1,320	29,600	1,320

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