ＰＣＩホールディングス(3918)の株価時系列情報
ＰＣＩホールディングス(3918)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,910 | 7,030 | 6,670 | 6,840 | 105,400 |
| 2015/12/29 | 6,340 | 6,890 | 6,160 | 6,810 | 202,800 |
| 2015/12/28 | 5,750 | 6,370 | 5,610 | 6,320 | 140,100 |
| 2015/12/25 | 5,960 | 5,980 | 5,570 | 5,570 | 94,100 |
| 2015/12/24 | 6,090 | 6,200 | 5,810 | 5,900 | 68,500 |
| 2015/12/22 | 5,880 | 5,970 | 5,760 | 5,800 | 33,700 |
| 2015/12/21 | 5,850 | 6,060 | 5,680 | 5,980 | 64,600 |
| 2015/12/18 | 6,170 | 6,280 | 5,920 | 5,950 | 79,100 |
| 2015/12/17 | 5,840 | 6,270 | 5,830 | 6,170 | 120,300 |
| 2015/12/16 | 5,890 | 5,950 | 5,670 | 5,750 | 88,000 |
| 2015/12/15 | 6,320 | 6,390 | 5,670 | 5,690 | 129,100 |
| 2015/12/14 | 6,350 | 6,360 | 6,150 | 6,250 | 68,100 |
| 2015/12/11 | 6,620 | 6,680 | 6,580 | 6,600 | 33,300 |
| 2015/12/10 | 6,600 | 6,850 | 6,550 | 6,620 | 57,300 |
| 2015/12/09 | 6,710 | 6,900 | 6,600 | 6,700 | 53,300 |
| 2015/12/08 | 7,020 | 7,200 | 6,780 | 6,820 | 110,200 |
| 2015/12/07 | 6,610 | 7,160 | 6,560 | 7,020 | 163,500 |
| 2015/12/04 | 6,680 | 6,740 | 6,500 | 6,510 | 59,100 |
| 2015/12/03 | 6,550 | 6,910 | 6,460 | 6,840 | 141,100 |
| 2015/12/02 | 6,950 | 6,970 | 6,570 | 6,620 | 112,800 |
| 2015/12/01 | 6,840 | 6,950 | 6,830 | 6,890 | 41,000 |
| 2015/11/30 | 7,000 | 7,100 | 6,810 | 6,890 | 50,600 |
| 2015/11/27 | 7,380 | 7,420 | 7,000 | 7,000 | 121,400 |
| 2015/11/26 | 7,020 | 7,330 | 6,880 | 7,310 | 142,500 |
| 2015/11/25 | 7,140 | 7,170 | 6,930 | 6,970 | 56,600 |
| 2015/11/24 | 7,170 | 7,180 | 6,870 | 7,000 | 96,700 |
| 2015/11/20 | 7,370 | 7,430 | 7,110 | 7,150 | 100,400 |
| 2015/11/19 | 7,440 | 7,660 | 7,360 | 7,500 | 299,800 |
| 2015/11/18 | 7,100 | 7,440 | 7,050 | 7,400 | 189,400 |
| 2015/11/17 | 7,150 | 7,250 | 6,800 | 6,920 | 112,900 |
| 2015/11/16 | 6,980 | 7,180 | 6,930 | 7,010 | 116,600 |
| 2015/11/13 | 7,340 | 7,560 | 7,100 | 7,260 | 237,400 |
| 2015/11/12 | 7,990 | 8,110 | 7,560 | 7,640 | 395,100 |
| 2015/11/11 | 8,280 | 8,670 | 8,140 | 8,540 | 390,800 |
| 2015/11/10 | 8,200 | 8,570 | 8,140 | 8,170 | 406,800 |
| 2015/11/09 | 7,960 | 8,470 | 7,720 | 8,300 | 302,700 |
| 2015/11/06 | 8,150 | 8,230 | 7,740 | 7,900 | 221,500 |
| 2015/11/05 | 8,200 | 8,360 | 7,900 | 8,030 | 439,900 |
| 2015/11/04 | 8,350 | 8,840 | 8,000 | 8,120 | 460,800 |
| 2015/11/02 | 8,170 | 8,610 | 7,880 | 8,470 | 512,300 |
| 2015/10/30 | 7,780 | 8,490 | 7,650 | 8,380 | 325,700 |
| 2015/10/29 | 8,570 | 8,650 | 7,960 | 8,030 | 372,000 |
| 2015/10/28 | 8,350 | 8,580 | 7,840 | 8,420 | 594,400 |
| 2015/10/27 | 8,900 | 9,120 | 8,450 | 8,500 | 473,300 |
| 2015/10/26 | 9,050 | 9,150 | 8,670 | 9,020 | 577,400 |
| 2015/10/23 | 9,200 | 9,380 | 8,810 | 8,990 | 723,400 |
| 2015/10/22 | 8,720 | 9,460 | 8,660 | 9,050 | 1,475,000 |
| 2015/10/21 | 8,750 | 9,190 | 8,420 | 8,570 | 992,300 |
| 2015/10/20 | 8,010 | 9,080 | 7,930 | 8,830 | 1,839,700 |
| 2015/10/19 | 8,280 | 8,300 | 7,960 | 8,140 | 602,500 |
| 2015/10/16 | 8,080 | 8,420 | 7,660 | 7,860 | 1,394,500 |
| 2015/10/15 | 7,220 | 7,600 | 7,110 | 7,530 | 484,700 |
| 2015/10/14 | 7,000 | 7,290 | 6,750 | 7,150 | 417,700 |
| 2015/10/13 | 7,790 | 7,850 | 7,050 | 7,050 | 354,100 |
| 2015/10/09 | 7,700 | 8,170 | 7,470 | 7,680 | 948,500 |
| 2015/10/08 | 8,000 | 8,370 | 7,530 | 7,700 | 1,517,200 |
| 2015/10/07 | 7,450 | 7,760 | 6,850 | 7,750 | 1,336,200 |
| 2015/10/06 | 7,370 | 7,890 | 6,810 | 6,810 | 1,219,400 |
| 2015/10/05 | 6,440 | 7,340 | 6,420 | 7,300 | 1,460,700 |
| 2015/10/02 | 5,830 | 6,470 | 5,670 | 6,350 | 1,139,300 |
| 2015/10/01 | 5,180 | 5,940 | 5,160 | 5,850 | 1,000,700 |
| 2015/09/30 | 5,220 | 5,380 | 4,980 | 5,140 | 278,000 |
| 2015/09/29 | 5,360 | 5,400 | 5,110 | 5,110 | 190,900 |
| 2015/09/28 | 5,270 | 5,660 | 5,120 | 5,460 | 488,500 |
| 2015/09/25 | 5,520 | 5,650 | 5,120 | 5,220 | 263,500 |
| 2015/09/24 | 5,680 | 6,080 | 5,450 | 5,520 | 514,700 |
| 2015/09/18 | 5,480 | 6,200 | 5,190 | 5,780 | 1,359,700 |
| 2015/09/17 | 5,550 | 5,700 | 5,260 | 5,380 | 485,100 |
| 2015/09/16 | 6,230 | 6,290 | 5,430 | 5,510 | 423,500 |
| 2015/09/15 | 6,410 | 6,470 | 5,970 | 5,980 | 337,400 |
| 2015/09/14 | 6,950 | 7,180 | 6,310 | 6,390 | 497,900 |
| 2015/09/11 | 6,550 | 7,060 | 6,550 | 6,750 | 661,700 |
| 2015/09/10 | 6,770 | 6,970 | 6,470 | 6,550 | 954,000 |
| 2015/09/09 | 7,130 | 7,720 | 6,960 | 6,970 | 2,034,500 |
| 2015/09/08 | 6,230 | 6,870 | 6,050 | 6,780 | 1,599,500 |
| 2015/09/07 | 6,470 | 6,620 | 5,910 | 6,130 | 879,300 |
| 2015/09/04 | 7,510 | 7,600 | 6,170 | 6,370 | 968,800 |
| 2015/09/03 | 8,370 | 8,470 | 7,240 | 7,410 | 596,100 |
| 2015/09/02 | 8,140 | 8,770 | 8,020 | 8,070 | 682,600 |
| 2015/09/01 | 9,430 | 9,510 | 8,260 | 8,440 | 664,100 |
| 2015/08/31 | 8,800 | 9,750 | 8,580 | 9,580 | 678,800 |
| 2015/08/28 | 10,400 | 10,600 | 9,030 | 9,250 | 909,700 |
| 2015/08/27 | 9,960 | 10,470 | 9,430 | 9,650 | 1,248,900 |
| 2015/08/26 | 8,900 | 9,810 | 8,710 | 9,810 | 1,251,000 |
| 2015/08/25 | 8,450 | 9,370 | 7,550 | 8,310 | 1,648,100 |
| 2015/08/24 | 9,110 | 10,760 | 7,760 | 8,000 | 1,861,600 |
| 2015/08/21 | 9,610 | 9,970 | 8,710 | 9,260 | 786,100 |
| 2015/08/20 | 11,960 | 12,070 | 10,000 | 10,210 | 810,800 |
| 2015/08/19 | 11,280 | 12,330 | 10,580 | 11,660 | 1,803,000 |
| 2015/08/18 | 10,770 | 11,930 | 10,030 | 11,600 | 2,013,100 |
| 2015/08/17 | 9,400 | 10,170 | 9,360 | 10,170 | 351,200 |
| 2015/08/14 | 8,950 | 9,630 | 8,350 | 8,670 | 2,266,500 |
| 2015/08/13 | 7,900 | 8,800 | 7,310 | 8,800 | 1,856,600 |
| 2015/08/12 | 6,900 | 7,300 | 6,900 | 7,300 | 141,100 |
| 2015/08/11 | 6,850 | 6,930 | 6,170 | 6,300 | 428,700 |
| 2015/08/10 | 7,680 | 8,200 | 6,640 | 6,750 | 1,068,000 |
| 2015/08/07 | 8,000 | 8,710 | 7,230 | 7,230 | 1,556,800 |
| 2015/08/06 | 7,520 | 7,970 | 7,010 | 7,970 | 1,811,500 |
| 2015/08/05 | 6,820 | 7,820 | 6,550 | 6,970 | 1,112,100 |