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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,261 | 1,261 | 1,216 | 1,216 | 64,300 |
| 2021/12/29 | 1,235 | 1,286 | 1,227 | 1,268 | 193,500 |
| 2021/12/28 | 1,195 | 1,236 | 1,185 | 1,236 | 81,100 |
| 2021/12/27 | 1,192 | 1,192 | 1,171 | 1,181 | 44,800 |
| 2021/12/24 | 1,216 | 1,220 | 1,186 | 1,197 | 33,000 |
| 2021/12/23 | 1,219 | 1,233 | 1,202 | 1,216 | 53,300 |
| 2021/12/22 | 1,197 | 1,218 | 1,194 | 1,215 | 45,900 |
| 2021/12/21 | 1,155 | 1,204 | 1,150 | 1,197 | 74,200 |
| 2021/12/20 | 1,143 | 1,154 | 1,131 | 1,144 | 59,600 |
| 2021/12/17 | 1,150 | 1,150 | 1,118 | 1,138 | 37,200 |
| 2021/12/16 | 1,173 | 1,176 | 1,138 | 1,142 | 50,900 |
| 2021/12/15 | 1,148 | 1,171 | 1,141 | 1,154 | 35,800 |
| 2021/12/14 | 1,166 | 1,166 | 1,137 | 1,148 | 41,200 |
| 2021/12/13 | 1,168 | 1,182 | 1,142 | 1,162 | 42,600 |
| 2021/12/10 | 1,213 | 1,213 | 1,158 | 1,167 | 46,900 |
| 2021/12/09 | 1,224 | 1,235 | 1,211 | 1,226 | 46,200 |
| 2021/12/08 | 1,222 | 1,224 | 1,205 | 1,224 | 57,000 |
| 2021/12/07 | 1,180 | 1,216 | 1,168 | 1,216 | 61,500 |
| 2021/12/06 | 1,133 | 1,163 | 1,123 | 1,154 | 39,300 |
| 2021/12/03 | 1,100 | 1,134 | 1,088 | 1,127 | 66,600 |
| 2021/12/02 | 1,114 | 1,125 | 1,080 | 1,083 | 65,800 |
| 2021/12/01 | 1,126 | 1,141 | 1,100 | 1,130 | 77,400 |
| 2021/11/30 | 1,159 | 1,170 | 1,136 | 1,140 | 53,000 |
| 2021/11/29 | 1,149 | 1,173 | 1,133 | 1,138 | 55,700 |
| 2021/11/26 | 1,175 | 1,175 | 1,153 | 1,162 | 54,400 |
| 2021/11/25 | 1,172 | 1,183 | 1,150 | 1,165 | 77,300 |
| 2021/11/24 | 1,200 | 1,220 | 1,155 | 1,172 | 86,900 |
| 2021/11/22 | 1,193 | 1,225 | 1,181 | 1,214 | 52,400 |
| 2021/11/19 | 1,175 | 1,204 | 1,169 | 1,193 | 50,300 |
| 2021/11/18 | 1,197 | 1,197 | 1,151 | 1,167 | 103,000 |
| 2021/11/17 | 1,211 | 1,235 | 1,193 | 1,197 | 79,600 |
| 2021/11/16 | 1,190 | 1,222 | 1,185 | 1,222 | 93,300 |
| 2021/11/15 | 1,207 | 1,207 | 1,161 | 1,195 | 153,400 |
| 2021/11/12 | 1,036 | 1,260 | 1,036 | 1,210 | 630,400 |
| 2021/11/11 | 1,036 | 1,043 | 1,028 | 1,032 | 13,600 |
| 2021/11/10 | 1,043 | 1,050 | 1,033 | 1,037 | 31,700 |
| 2021/11/09 | 1,058 | 1,065 | 1,047 | 1,051 | 23,000 |
| 2021/11/08 | 1,061 | 1,062 | 1,048 | 1,055 | 21,900 |
| 2021/11/05 | 1,070 | 1,070 | 1,060 | 1,061 | 11,600 |
| 2021/11/04 | 1,073 | 1,073 | 1,062 | 1,070 | 20,900 |
| 2021/11/02 | 1,051 | 1,069 | 1,050 | 1,062 | 21,300 |
| 2021/11/01 | 1,060 | 1,060 | 1,046 | 1,054 | 24,200 |
| 2021/10/29 | 1,063 | 1,063 | 1,043 | 1,055 | 12,800 |
| 2021/10/28 | 1,035 | 1,063 | 1,032 | 1,063 | 29,700 |
| 2021/10/27 | 1,045 | 1,048 | 1,042 | 1,044 | 7,200 |
| 2021/10/26 | 1,038 | 1,048 | 1,032 | 1,045 | 37,400 |
| 2021/10/25 | 1,040 | 1,042 | 1,021 | 1,024 | 39,800 |
| 2021/10/22 | 1,050 | 1,061 | 1,040 | 1,049 | 19,700 |
| 2021/10/21 | 1,054 | 1,064 | 1,047 | 1,050 | 21,900 |
| 2021/10/20 | 1,061 | 1,071 | 1,050 | 1,054 | 31,300 |
| 2021/10/19 | 1,061 | 1,066 | 1,060 | 1,060 | 8,500 |
| 2021/10/18 | 1,070 | 1,076 | 1,062 | 1,066 | 15,300 |
| 2021/10/15 | 1,049 | 1,063 | 1,044 | 1,063 | 25,400 |
| 2021/10/14 | 1,031 | 1,045 | 1,028 | 1,038 | 24,000 |
| 2021/10/13 | 1,038 | 1,039 | 1,023 | 1,027 | 55,500 |
| 2021/10/12 | 1,066 | 1,066 | 1,037 | 1,038 | 29,700 |
| 2021/10/11 | 1,059 | 1,072 | 1,048 | 1,066 | 24,800 |
| 2021/10/08 | 1,053 | 1,072 | 1,052 | 1,059 | 32,200 |
| 2021/10/07 | 1,038 | 1,066 | 1,037 | 1,052 | 33,500 |
| 2021/10/06 | 1,040 | 1,059 | 1,028 | 1,032 | 59,900 |
| 2021/10/05 | 1,051 | 1,064 | 1,028 | 1,035 | 76,600 |
| 2021/10/04 | 1,082 | 1,092 | 1,060 | 1,063 | 48,500 |
| 2021/10/01 | 1,090 | 1,097 | 1,070 | 1,080 | 45,900 |
| 2021/09/30 | 1,120 | 1,120 | 1,096 | 1,103 | 41,100 |
| 2021/09/29 | 1,115 | 1,117 | 1,096 | 1,107 | 48,700 |
| 2021/09/28 | 1,146 | 1,146 | 1,126 | 1,143 | 43,500 |
| 2021/09/27 | 1,165 | 1,165 | 1,137 | 1,149 | 39,700 |
| 2021/09/24 | 1,136 | 1,150 | 1,135 | 1,143 | 32,400 |
| 2021/09/22 | 1,121 | 1,125 | 1,110 | 1,120 | 51,300 |
| 2021/09/21 | 1,150 | 1,150 | 1,119 | 1,128 | 41,700 |
| 2021/09/17 | 1,142 | 1,158 | 1,139 | 1,158 | 37,800 |
| 2021/09/16 | 1,149 | 1,158 | 1,134 | 1,147 | 43,800 |
| 2021/09/15 | 1,170 | 1,170 | 1,147 | 1,148 | 63,000 |
| 2021/09/14 | 1,140 | 1,165 | 1,138 | 1,165 | 42,900 |
| 2021/09/13 | 1,142 | 1,148 | 1,132 | 1,145 | 32,300 |
| 2021/09/10 | 1,116 | 1,145 | 1,116 | 1,145 | 43,900 |
| 2021/09/09 | 1,122 | 1,125 | 1,113 | 1,122 | 25,400 |
| 2021/09/08 | 1,115 | 1,138 | 1,115 | 1,123 | 43,600 |
| 2021/09/07 | 1,128 | 1,129 | 1,117 | 1,127 | 26,000 |
| 2021/09/06 | 1,112 | 1,124 | 1,108 | 1,121 | 29,400 |
| 2021/09/03 | 1,096 | 1,123 | 1,090 | 1,112 | 37,200 |
| 2021/09/02 | 1,128 | 1,128 | 1,101 | 1,104 | 22,700 |
| 2021/09/01 | 1,120 | 1,130 | 1,099 | 1,130 | 35,400 |
| 2021/08/31 | 1,120 | 1,120 | 1,106 | 1,108 | 31,700 |
| 2021/08/30 | 1,114 | 1,124 | 1,109 | 1,115 | 32,700 |
| 2021/08/27 | 1,110 | 1,110 | 1,083 | 1,099 | 29,000 |
| 2021/08/26 | 1,080 | 1,107 | 1,080 | 1,103 | 34,000 |
| 2021/08/25 | 1,081 | 1,093 | 1,080 | 1,085 | 35,900 |
| 2021/08/24 | 1,046 | 1,090 | 1,046 | 1,079 | 45,000 |
| 2021/08/23 | 1,013 | 1,065 | 1,013 | 1,049 | 79,100 |
| 2021/08/20 | 1,045 | 1,063 | 1,002 | 1,012 | 150,100 |
| 2021/08/19 | 1,056 | 1,067 | 1,045 | 1,045 | 38,900 |
| 2021/08/18 | 1,040 | 1,061 | 1,023 | 1,059 | 51,500 |
| 2021/08/17 | 1,083 | 1,083 | 1,036 | 1,038 | 51,400 |
| 2021/08/16 | 1,091 | 1,094 | 1,073 | 1,073 | 46,400 |
| 2021/08/13 | 1,093 | 1,093 | 1,077 | 1,091 | 31,600 |
| 2021/08/12 | 1,083 | 1,108 | 1,074 | 1,090 | 44,800 |
| 2021/08/11 | 1,118 | 1,145 | 1,074 | 1,081 | 113,400 |
| 2021/08/10 | 1,081 | 1,122 | 1,081 | 1,120 | 83,700 |
| 2021/08/06 | 1,083 | 1,110 | 1,083 | 1,095 | 43,000 |
| 2021/08/05 | 1,080 | 1,096 | 1,075 | 1,075 | 26,900 |
| 2021/08/04 | 1,111 | 1,111 | 1,085 | 1,086 | 36,000 |
| 2021/08/03 | 1,117 | 1,128 | 1,105 | 1,111 | 26,300 |
| 2021/08/02 | 1,104 | 1,124 | 1,100 | 1,123 | 29,300 |
| 2021/07/30 | 1,112 | 1,112 | 1,087 | 1,098 | 49,100 |
| 2021/07/29 | 1,100 | 1,115 | 1,092 | 1,115 | 30,900 |
| 2021/07/28 | 1,118 | 1,120 | 1,090 | 1,093 | 35,200 |
| 2021/07/27 | 1,116 | 1,126 | 1,103 | 1,126 | 26,100 |
| 2021/07/26 | 1,128 | 1,128 | 1,103 | 1,109 | 31,500 |
| 2021/07/21 | 1,111 | 1,120 | 1,085 | 1,098 | 85,200 |
| 2021/07/20 | 1,105 | 1,125 | 1,100 | 1,110 | 44,400 |
| 2021/07/19 | 1,129 | 1,129 | 1,093 | 1,108 | 54,600 |
| 2021/07/16 | 1,134 | 1,141 | 1,124 | 1,129 | 21,300 |
| 2021/07/15 | 1,165 | 1,165 | 1,132 | 1,134 | 23,200 |
| 2021/07/14 | 1,140 | 1,165 | 1,139 | 1,162 | 34,700 |
| 2021/07/13 | 1,164 | 1,170 | 1,141 | 1,143 | 43,500 |
| 2021/07/12 | 1,149 | 1,165 | 1,149 | 1,164 | 29,000 |
| 2021/07/09 | 1,120 | 1,137 | 1,108 | 1,134 | 48,300 |
| 2021/07/08 | 1,149 | 1,149 | 1,124 | 1,128 | 41,000 |
| 2021/07/07 | 1,175 | 1,182 | 1,149 | 1,149 | 50,500 |
| 2021/07/06 | 1,197 | 1,197 | 1,175 | 1,176 | 24,200 |
| 2021/07/05 | 1,185 | 1,195 | 1,180 | 1,180 | 32,200 |
| 2021/07/02 | 1,183 | 1,202 | 1,175 | 1,196 | 33,400 |
| 2021/07/01 | 1,203 | 1,203 | 1,182 | 1,183 | 42,300 |
| 2021/06/30 | 1,207 | 1,215 | 1,200 | 1,203 | 41,900 |
| 2021/06/29 | 1,220 | 1,222 | 1,203 | 1,219 | 59,200 |
| 2021/06/28 | 1,200 | 1,226 | 1,196 | 1,224 | 63,900 |
| 2021/06/25 | 1,200 | 1,207 | 1,190 | 1,196 | 45,000 |
| 2021/06/24 | 1,211 | 1,217 | 1,199 | 1,199 | 39,000 |
| 2021/06/23 | 1,216 | 1,220 | 1,199 | 1,210 | 33,800 |
| 2021/06/22 | 1,203 | 1,222 | 1,195 | 1,219 | 67,000 |
| 2021/06/21 | 1,195 | 1,195 | 1,171 | 1,182 | 82,700 |
| 2021/06/18 | 1,227 | 1,230 | 1,204 | 1,206 | 54,200 |
| 2021/06/17 | 1,224 | 1,225 | 1,212 | 1,225 | 37,900 |
| 2021/06/16 | 1,229 | 1,234 | 1,211 | 1,224 | 107,100 |
| 2021/06/15 | 1,242 | 1,242 | 1,221 | 1,233 | 71,900 |
| 2021/06/14 | 1,240 | 1,245 | 1,224 | 1,232 | 67,800 |
| 2021/06/11 | 1,245 | 1,256 | 1,229 | 1,232 | 115,700 |
| 2021/06/10 | 1,212 | 1,241 | 1,203 | 1,241 | 109,300 |
| 2021/06/09 | 1,204 | 1,221 | 1,201 | 1,209 | 116,800 |
| 2021/06/08 | 1,231 | 1,232 | 1,204 | 1,207 | 235,600 |
| 2021/06/07 | 1,225 | 1,244 | 1,216 | 1,231 | 246,200 |
| 2021/06/04 | 1,260 | 1,277 | 1,227 | 1,235 | 80,200 |
| 2021/06/03 | 1,243 | 1,252 | 1,231 | 1,242 | 46,800 |
| 2021/06/02 | 1,224 | 1,246 | 1,223 | 1,230 | 122,600 |
| 2021/06/01 | 1,270 | 1,270 | 1,221 | 1,221 | 349,200 |
| 2021/05/31 | 1,284 | 1,290 | 1,261 | 1,270 | 55,300 |
| 2021/05/28 | 1,266 | 1,283 | 1,246 | 1,272 | 74,000 |
| 2021/05/27 | 1,277 | 1,277 | 1,249 | 1,249 | 39,100 |
| 2021/05/26 | 1,269 | 1,284 | 1,262 | 1,263 | 61,100 |
| 2021/05/25 | 1,293 | 1,313 | 1,269 | 1,269 | 125,300 |
| 2021/05/24 | 1,325 | 1,345 | 1,252 | 1,275 | 252,300 |
| 2021/05/21 | 1,434 | 1,455 | 1,431 | 1,445 | 24,000 |
| 2021/05/20 | 1,401 | 1,450 | 1,401 | 1,444 | 44,000 |
| 2021/05/19 | 1,412 | 1,438 | 1,402 | 1,408 | 24,500 |
| 2021/05/18 | 1,412 | 1,431 | 1,401 | 1,412 | 27,000 |
| 2021/05/17 | 1,482 | 1,492 | 1,421 | 1,424 | 85,700 |
| 2021/05/14 | 1,371 | 1,491 | 1,362 | 1,482 | 133,100 |
| 2021/05/13 | 1,326 | 1,386 | 1,310 | 1,351 | 67,700 |
| 2021/05/12 | 1,430 | 1,441 | 1,336 | 1,366 | 120,100 |
| 2021/05/11 | 1,444 | 1,454 | 1,434 | 1,441 | 40,900 |
| 2021/05/10 | 1,479 | 1,479 | 1,439 | 1,459 | 20,700 |
| 2021/05/07 | 1,454 | 1,470 | 1,439 | 1,460 | 33,000 |
| 2021/05/06 | 1,431 | 1,462 | 1,404 | 1,453 | 47,900 |
| 2021/04/30 | 1,414 | 1,421 | 1,403 | 1,410 | 26,600 |
| 2021/04/28 | 1,459 | 1,459 | 1,412 | 1,427 | 47,400 |
| 2021/04/27 | 1,446 | 1,458 | 1,436 | 1,437 | 30,200 |
| 2021/04/26 | 1,448 | 1,448 | 1,418 | 1,433 | 31,800 |
| 2021/04/23 | 1,444 | 1,462 | 1,429 | 1,435 | 32,400 |
| 2021/04/22 | 1,448 | 1,457 | 1,429 | 1,452 | 31,500 |
| 2021/04/21 | 1,470 | 1,470 | 1,418 | 1,420 | 103,800 |
| 2021/04/20 | 1,508 | 1,516 | 1,476 | 1,492 | 44,400 |
| 2021/04/19 | 1,528 | 1,537 | 1,509 | 1,511 | 37,300 |
| 2021/04/16 | 1,527 | 1,539 | 1,511 | 1,527 | 43,800 |
| 2021/04/15 | 1,495 | 1,532 | 1,493 | 1,527 | 44,500 |
| 2021/04/14 | 1,527 | 1,527 | 1,495 | 1,503 | 35,100 |
| 2021/04/13 | 1,574 | 1,590 | 1,528 | 1,530 | 85,100 |
| 2021/04/12 | 1,560 | 1,569 | 1,536 | 1,552 | 37,200 |
| 2021/04/09 | 1,566 | 1,574 | 1,520 | 1,546 | 79,500 |
| 2021/04/08 | 1,599 | 1,623 | 1,555 | 1,556 | 194,500 |
| 2021/04/07 | 1,548 | 1,575 | 1,527 | 1,574 | 85,200 |
| 2021/04/06 | 1,548 | 1,548 | 1,513 | 1,545 | 89,300 |
| 2021/04/05 | 1,505 | 1,548 | 1,504 | 1,518 | 77,300 |
| 2021/04/02 | 1,462 | 1,492 | 1,457 | 1,490 | 79,600 |
| 2021/04/01 | 1,450 | 1,476 | 1,432 | 1,439 | 125,500 |
| 2021/03/31 | 1,425 | 1,464 | 1,425 | 1,448 | 80,800 |
| 2021/03/30 | 1,441 | 1,448 | 1,407 | 1,440 | 68,800 |
| 2021/03/29 | 1,459 | 1,469 | 1,411 | 1,426 | 119,500 |
| 2021/03/26 | 1,391 | 1,457 | 1,377 | 1,441 | 121,500 |
| 2021/03/25 | 1,400 | 1,420 | 1,382 | 1,389 | 184,500 |
| 2021/03/24 | 1,454 | 1,461 | 1,360 | 1,400 | 629,800 |
| 2021/03/23 | 1,564 | 1,605 | 1,512 | 1,513 | 207,400 |
| 2021/03/22 | 1,520 | 1,622 | 1,511 | 1,579 | 226,500 |
| 2021/03/19 | 1,511 | 1,529 | 1,474 | 1,505 | 102,500 |
| 2021/03/18 | 1,549 | 1,551 | 1,514 | 1,530 | 46,700 |
| 2021/03/17 | 1,496 | 1,549 | 1,454 | 1,529 | 138,200 |
| 2021/03/16 | 1,516 | 1,526 | 1,491 | 1,515 | 43,800 |
| 2021/03/15 | 1,495 | 1,513 | 1,473 | 1,513 | 63,100 |
| 2021/03/12 | 1,500 | 1,506 | 1,481 | 1,494 | 72,700 |
| 2021/03/11 | 1,496 | 1,511 | 1,477 | 1,498 | 87,600 |
| 2021/03/10 | 1,456 | 1,515 | 1,440 | 1,496 | 135,400 |
| 2021/03/09 | 1,428 | 1,468 | 1,409 | 1,456 | 155,600 |
| 2021/03/08 | 1,327 | 1,442 | 1,325 | 1,430 | 218,300 |
| 2021/03/05 | 1,377 | 1,378 | 1,273 | 1,312 | 209,800 |
| 2021/03/04 | 1,329 | 1,378 | 1,315 | 1,355 | 175,300 |
| 2021/03/03 | 1,304 | 1,333 | 1,287 | 1,319 | 118,400 |
| 2021/03/02 | 1,304 | 1,318 | 1,287 | 1,304 | 53,900 |
| 2021/03/01 | 1,270 | 1,304 | 1,261 | 1,297 | 76,800 |
| 2021/02/26 | 1,262 | 1,276 | 1,238 | 1,264 | 108,600 |
| 2021/02/25 | 1,270 | 1,292 | 1,267 | 1,277 | 45,500 |
| 2021/02/24 | 1,309 | 1,309 | 1,257 | 1,264 | 125,600 |
| 2021/02/22 | 1,311 | 1,331 | 1,300 | 1,300 | 45,600 |
| 2021/02/19 | 1,301 | 1,315 | 1,270 | 1,313 | 94,000 |
| 2021/02/18 | 1,356 | 1,356 | 1,303 | 1,307 | 71,400 |
| 2021/02/17 | 1,347 | 1,361 | 1,330 | 1,346 | 60,700 |
| 2021/02/16 | 1,357 | 1,368 | 1,343 | 1,346 | 72,700 |
| 2021/02/15 | 1,353 | 1,370 | 1,346 | 1,352 | 53,800 |
| 2021/02/12 | 1,376 | 1,376 | 1,345 | 1,366 | 55,900 |
| 2021/02/10 | 1,353 | 1,386 | 1,341 | 1,376 | 78,900 |
| 2021/02/09 | 1,393 | 1,396 | 1,341 | 1,352 | 168,000 |
| 2021/02/08 | 1,408 | 1,417 | 1,367 | 1,390 | 314,600 |
| 2021/02/05 | 1,569 | 1,581 | 1,528 | 1,564 | 99,000 |
| 2021/02/04 | 1,538 | 1,562 | 1,511 | 1,562 | 53,900 |
| 2021/02/03 | 1,536 | 1,554 | 1,530 | 1,538 | 42,200 |
| 2021/02/02 | 1,486 | 1,540 | 1,478 | 1,536 | 48,800 |
| 2021/02/01 | 1,470 | 1,502 | 1,460 | 1,482 | 41,600 |
| 2021/01/29 | 1,517 | 1,522 | 1,462 | 1,464 | 88,400 |
| 2021/01/28 | 1,455 | 1,534 | 1,440 | 1,532 | 130,100 |
| 2021/01/27 | 1,505 | 1,522 | 1,493 | 1,510 | 42,700 |
| 2021/01/26 | 1,564 | 1,564 | 1,497 | 1,510 | 105,900 |
| 2021/01/25 | 1,619 | 1,620 | 1,540 | 1,564 | 81,600 |
| 2021/01/22 | 1,554 | 1,628 | 1,554 | 1,596 | 127,700 |
| 2021/01/21 | 1,506 | 1,559 | 1,500 | 1,556 | 85,300 |
| 2021/01/20 | 1,501 | 1,521 | 1,487 | 1,505 | 80,300 |
| 2021/01/19 | 1,503 | 1,541 | 1,500 | 1,505 | 54,500 |
| 2021/01/18 | 1,520 | 1,537 | 1,459 | 1,515 | 120,400 |
| 2021/01/15 | 1,572 | 1,590 | 1,548 | 1,559 | 55,400 |
| 2021/01/14 | 1,566 | 1,593 | 1,550 | 1,571 | 85,800 |
| 2021/01/13 | 1,556 | 1,593 | 1,556 | 1,588 | 44,500 |
| 2021/01/12 | 1,615 | 1,615 | 1,549 | 1,571 | 87,500 |
| 2021/01/08 | 1,570 | 1,623 | 1,542 | 1,620 | 152,500 |
| 2021/01/07 | 1,575 | 1,582 | 1,525 | 1,547 | 116,800 |
| 2021/01/06 | 1,560 | 1,586 | 1,528 | 1,586 | 121,100 |
| 2021/01/05 | 1,620 | 1,650 | 1,551 | 1,555 | 203,400 |
| 2021/01/04 | 1,685 | 1,685 | 1,597 | 1,632 | 129,500 |