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 |
|---|---|---|---|---|---|
| 2022/12/30 | 985 | 995 | 977 | 977 | 37,600 |
| 2022/12/29 | 950 | 981 | 945 | 977 | 44,800 |
| 2022/12/28 | 963 | 964 | 951 | 953 | 44,700 |
| 2022/12/27 | 946 | 970 | 946 | 964 | 43,800 |
| 2022/12/26 | 959 | 960 | 950 | 950 | 50,400 |
| 2022/12/23 | 954 | 957 | 945 | 954 | 38,100 |
| 2022/12/22 | 957 | 964 | 946 | 960 | 49,500 |
| 2022/12/21 | 967 | 976 | 945 | 947 | 107,400 |
| 2022/12/20 | 1,004 | 1,010 | 963 | 966 | 111,600 |
| 2022/12/19 | 1,011 | 1,024 | 1,004 | 1,004 | 55,300 |
| 2022/12/16 | 1,040 | 1,044 | 1,024 | 1,026 | 77,300 |
| 2022/12/15 | 1,051 | 1,058 | 1,044 | 1,047 | 25,100 |
| 2022/12/14 | 1,065 | 1,065 | 1,041 | 1,049 | 28,100 |
| 2022/12/13 | 1,039 | 1,066 | 1,034 | 1,055 | 57,400 |
| 2022/12/12 | 1,015 | 1,047 | 1,011 | 1,039 | 53,400 |
| 2022/12/09 | 1,000 | 1,023 | 1,000 | 1,018 | 42,400 |
| 2022/12/08 | 1,003 | 1,009 | 990 | 996 | 56,200 |
| 2022/12/07 | 982 | 1,013 | 977 | 1,010 | 81,000 |
| 2022/12/06 | 987 | 990 | 980 | 980 | 27,600 |
| 2022/12/05 | 993 | 999 | 984 | 991 | 23,100 |
| 2022/12/02 | 991 | 996 | 983 | 987 | 63,700 |
| 2022/12/01 | 1,010 | 1,010 | 992 | 998 | 33,500 |
| 2022/11/30 | 998 | 1,003 | 993 | 999 | 37,000 |
| 2022/11/29 | 1,022 | 1,022 | 1,001 | 1,003 | 38,900 |
| 2022/11/28 | 1,041 | 1,043 | 1,022 | 1,022 | 41,700 |
| 2022/11/25 | 1,042 | 1,068 | 1,038 | 1,039 | 59,500 |
| 2022/11/24 | 1,042 | 1,046 | 1,031 | 1,041 | 41,500 |
| 2022/11/22 | 1,045 | 1,050 | 1,036 | 1,043 | 28,800 |
| 2022/11/21 | 1,024 | 1,045 | 1,024 | 1,045 | 30,300 |
| 2022/11/18 | 1,012 | 1,038 | 1,009 | 1,020 | 73,500 |
| 2022/11/17 | 1,012 | 1,026 | 1,004 | 1,004 | 34,100 |
| 2022/11/16 | 1,000 | 1,029 | 998 | 1,025 | 97,600 |
| 2022/11/15 | 997 | 1,022 | 997 | 1,000 | 94,400 |
| 2022/11/14 | 1,000 | 1,007 | 972 | 995 | 221,500 |
| 2022/11/11 | 1,088 | 1,089 | 1,058 | 1,074 | 111,700 |
| 2022/11/10 | 1,050 | 1,064 | 1,036 | 1,063 | 49,600 |
| 2022/11/09 | 1,055 | 1,061 | 1,040 | 1,045 | 49,000 |
| 2022/11/08 | 1,024 | 1,055 | 1,023 | 1,049 | 88,200 |
| 2022/11/07 | 1,020 | 1,024 | 1,010 | 1,018 | 21,400 |
| 2022/11/04 | 1,010 | 1,012 | 1,003 | 1,006 | 15,500 |
| 2022/11/02 | 1,024 | 1,032 | 1,016 | 1,016 | 34,000 |
| 2022/11/01 | 1,052 | 1,052 | 1,024 | 1,033 | 21,900 |
| 2022/10/31 | 1,040 | 1,055 | 1,036 | 1,039 | 29,900 |
| 2022/10/28 | 1,008 | 1,040 | 1,006 | 1,020 | 108,200 |
| 2022/10/27 | 1,009 | 1,026 | 1,002 | 1,020 | 25,600 |
| 2022/10/26 | 1,034 | 1,035 | 1,010 | 1,010 | 24,900 |
| 2022/10/25 | 1,013 | 1,026 | 998 | 1,026 | 39,400 |
| 2022/10/24 | 1,010 | 1,015 | 1,002 | 1,006 | 27,700 |
| 2022/10/21 | 1,004 | 1,015 | 999 | 999 | 27,700 |
| 2022/10/20 | 1,020 | 1,026 | 1,001 | 1,006 | 28,000 |
| 2022/10/19 | 1,028 | 1,035 | 1,018 | 1,020 | 35,500 |
| 2022/10/18 | 1,030 | 1,042 | 1,025 | 1,025 | 50,800 |
| 2022/10/17 | 997 | 1,029 | 992 | 1,029 | 49,100 |
| 2022/10/14 | 960 | 1,003 | 956 | 1,000 | 151,000 |
| 2022/10/13 | 940 | 953 | 928 | 948 | 47,000 |
| 2022/10/12 | 947 | 953 | 940 | 944 | 30,500 |
| 2022/10/11 | 965 | 970 | 950 | 950 | 32,200 |
| 2022/10/07 | 956 | 974 | 956 | 973 | 23,600 |
| 2022/10/06 | 947 | 969 | 947 | 964 | 39,300 |
| 2022/10/05 | 955 | 959 | 942 | 946 | 37,800 |
| 2022/10/04 | 946 | 953 | 943 | 950 | 64,100 |
| 2022/10/03 | 927 | 936 | 913 | 935 | 24,700 |
| 2022/09/30 | 926 | 935 | 920 | 925 | 36,500 |
| 2022/09/29 | 916 | 933 | 916 | 922 | 30,600 |
| 2022/09/28 | 927 | 932 | 916 | 932 | 33,500 |
| 2022/09/27 | 928 | 932 | 923 | 929 | 15,200 |
| 2022/09/26 | 939 | 939 | 916 | 918 | 46,500 |
| 2022/09/22 | 930 | 945 | 928 | 936 | 21,900 |
| 2022/09/21 | 943 | 943 | 932 | 933 | 24,500 |
| 2022/09/20 | 943 | 955 | 939 | 945 | 21,500 |
| 2022/09/16 | 943 | 943 | 934 | 936 | 24,500 |
| 2022/09/15 | 944 | 949 | 934 | 944 | 28,500 |
| 2022/09/14 | 940 | 947 | 932 | 940 | 39,900 |
| 2022/09/13 | 955 | 959 | 951 | 953 | 31,300 |
| 2022/09/12 | 961 | 962 | 950 | 954 | 50,700 |
| 2022/09/09 | 950 | 956 | 946 | 955 | 60,100 |
| 2022/09/08 | 957 | 960 | 950 | 954 | 41,000 |
| 2022/09/07 | 950 | 959 | 945 | 949 | 84,500 |
| 2022/09/06 | 951 | 960 | 944 | 948 | 27,900 |
| 2022/09/05 | 957 | 960 | 947 | 954 | 10,100 |
| 2022/09/02 | 972 | 972 | 951 | 953 | 40,100 |
| 2022/09/01 | 988 | 993 | 971 | 971 | 46,800 |
| 2022/08/31 | 991 | 1,004 | 990 | 999 | 23,300 |
| 2022/08/30 | 974 | 992 | 974 | 991 | 12,800 |
| 2022/08/29 | 974 | 980 | 969 | 971 | 28,200 |
| 2022/08/26 | 1,000 | 1,006 | 996 | 1,001 | 25,300 |
| 2022/08/25 | 982 | 998 | 982 | 994 | 25,100 |
| 2022/08/24 | 985 | 986 | 976 | 978 | 19,500 |
| 2022/08/23 | 975 | 990 | 968 | 984 | 34,300 |
| 2022/08/22 | 979 | 982 | 973 | 981 | 29,900 |
| 2022/08/19 | 997 | 1,000 | 980 | 984 | 33,400 |
| 2022/08/18 | 985 | 995 | 978 | 993 | 23,600 |
| 2022/08/17 | 994 | 1,003 | 985 | 997 | 20,000 |
| 2022/08/16 | 983 | 995 | 980 | 991 | 21,700 |
| 2022/08/15 | 995 | 995 | 980 | 983 | 22,500 |
| 2022/08/12 | 983 | 990 | 977 | 990 | 31,900 |
| 2022/08/10 | 999 | 1,007 | 965 | 971 | 100,300 |
| 2022/08/09 | 1,007 | 1,011 | 991 | 992 | 55,000 |
| 2022/08/08 | 994 | 1,008 | 986 | 1,007 | 23,500 |
| 2022/08/05 | 990 | 1,000 | 986 | 994 | 17,200 |
| 2022/08/04 | 984 | 1,001 | 984 | 1,000 | 13,000 |
| 2022/08/03 | 999 | 1,000 | 975 | 987 | 23,900 |
| 2022/08/02 | 982 | 999 | 977 | 999 | 32,800 |
| 2022/08/01 | 981 | 985 | 969 | 983 | 20,000 |
| 2022/07/29 | 977 | 980 | 968 | 974 | 26,300 |
| 2022/07/28 | 975 | 976 | 960 | 970 | 39,400 |
| 2022/07/27 | 963 | 973 | 957 | 972 | 22,900 |
| 2022/07/26 | 963 | 974 | 954 | 969 | 25,200 |
| 2022/07/25 | 963 | 963 | 949 | 963 | 14,700 |
| 2022/07/22 | 968 | 970 | 959 | 963 | 19,400 |
| 2022/07/21 | 954 | 967 | 942 | 964 | 53,100 |
| 2022/07/20 | 917 | 960 | 917 | 955 | 86,200 |
| 2022/07/19 | 905 | 911 | 901 | 911 | 17,400 |
| 2022/07/15 | 914 | 918 | 901 | 902 | 35,200 |
| 2022/07/14 | 914 | 916 | 907 | 914 | 24,700 |
| 2022/07/13 | 911 | 920 | 903 | 919 | 36,300 |
| 2022/07/12 | 920 | 920 | 903 | 907 | 36,200 |
| 2022/07/11 | 920 | 931 | 917 | 927 | 44,100 |
| 2022/07/08 | 924 | 938 | 917 | 918 | 48,300 |
| 2022/07/07 | 924 | 933 | 914 | 928 | 25,500 |
| 2022/07/06 | 915 | 926 | 912 | 924 | 24,800 |
| 2022/07/05 | 908 | 918 | 905 | 911 | 44,700 |
| 2022/07/04 | 903 | 908 | 893 | 900 | 28,100 |
| 2022/07/01 | 908 | 917 | 890 | 895 | 56,700 |
| 2022/06/30 | 921 | 925 | 909 | 909 | 44,400 |
| 2022/06/29 | 922 | 929 | 919 | 920 | 45,300 |
| 2022/06/28 | 934 | 935 | 920 | 935 | 29,800 |
| 2022/06/27 | 935 | 936 | 916 | 931 | 40,100 |
| 2022/06/24 | 907 | 922 | 905 | 922 | 44,400 |
| 2022/06/23 | 900 | 907 | 886 | 899 | 39,900 |
| 2022/06/22 | 920 | 920 | 893 | 894 | 47,900 |
| 2022/06/21 | 916 | 923 | 902 | 920 | 54,000 |
| 2022/06/20 | 935 | 935 | 886 | 901 | 57,500 |
| 2022/06/17 | 932 | 939 | 917 | 920 | 69,500 |
| 2022/06/16 | 974 | 976 | 947 | 947 | 40,900 |
| 2022/06/15 | 982 | 988 | 961 | 961 | 45,200 |
| 2022/06/14 | 992 | 995 | 971 | 982 | 52,100 |
| 2022/06/13 | 995 | 1,005 | 983 | 995 | 48,700 |
| 2022/06/10 | 1,037 | 1,043 | 1,025 | 1,025 | 46,000 |
| 2022/06/09 | 1,054 | 1,062 | 1,044 | 1,044 | 24,500 |
| 2022/06/08 | 1,059 | 1,074 | 1,052 | 1,056 | 19,200 |
| 2022/06/07 | 1,044 | 1,064 | 1,041 | 1,056 | 32,900 |
| 2022/06/06 | 1,023 | 1,055 | 1,023 | 1,044 | 28,500 |
| 2022/06/03 | 1,049 | 1,050 | 1,026 | 1,035 | 38,600 |
| 2022/06/02 | 1,049 | 1,049 | 1,033 | 1,038 | 22,800 |
| 2022/06/01 | 1,036 | 1,060 | 1,036 | 1,054 | 28,000 |
| 2022/05/31 | 1,060 | 1,064 | 1,037 | 1,040 | 34,600 |
| 2022/05/30 | 1,069 | 1,072 | 1,055 | 1,060 | 47,900 |
| 2022/05/27 | 1,063 | 1,066 | 1,031 | 1,041 | 28,900 |
| 2022/05/26 | 1,062 | 1,082 | 1,060 | 1,060 | 30,400 |
| 2022/05/25 | 1,084 | 1,084 | 1,056 | 1,064 | 44,000 |
| 2022/05/24 | 1,094 | 1,094 | 1,059 | 1,065 | 39,400 |
| 2022/05/23 | 1,075 | 1,094 | 1,075 | 1,091 | 27,400 |
| 2022/05/20 | 1,061 | 1,073 | 1,054 | 1,069 | 34,000 |
| 2022/05/19 | 1,048 | 1,074 | 1,042 | 1,061 | 38,500 |
| 2022/05/18 | 1,020 | 1,071 | 1,014 | 1,065 | 60,700 |
| 2022/05/17 | 985 | 1,010 | 979 | 1,001 | 47,900 |
| 2022/05/16 | 991 | 998 | 979 | 985 | 34,300 |
| 2022/05/13 | 954 | 986 | 954 | 978 | 39,900 |
| 2022/05/12 | 970 | 970 | 950 | 950 | 46,600 |
| 2022/05/11 | 980 | 1,003 | 973 | 978 | 105,600 |
| 2022/05/10 | 967 | 977 | 950 | 977 | 54,400 |
| 2022/05/09 | 998 | 998 | 971 | 971 | 70,500 |
| 2022/05/06 | 1,006 | 1,018 | 996 | 1,003 | 25,300 |
| 2022/05/02 | 999 | 1,020 | 991 | 1,012 | 26,000 |
| 2022/04/28 | 988 | 1,011 | 985 | 1,005 | 29,600 |
| 2022/04/27 | 979 | 988 | 971 | 988 | 39,100 |
| 2022/04/26 | 992 | 993 | 976 | 988 | 24,300 |
| 2022/04/25 | 970 | 974 | 964 | 969 | 21,900 |
| 2022/04/22 | 982 | 987 | 971 | 981 | 23,900 |
| 2022/04/21 | 992 | 999 | 986 | 995 | 28,600 |
| 2022/04/20 | 1,008 | 1,014 | 994 | 996 | 27,800 |
| 2022/04/19 | 1,012 | 1,012 | 1,000 | 1,001 | 16,000 |
| 2022/04/18 | 1,009 | 1,010 | 999 | 1,003 | 25,700 |
| 2022/04/15 | 1,012 | 1,018 | 1,004 | 1,012 | 23,100 |
| 2022/04/14 | 1,035 | 1,038 | 1,012 | 1,018 | 21,100 |
| 2022/04/13 | 999 | 1,028 | 999 | 1,024 | 40,700 |
| 2022/04/12 | 1,010 | 1,020 | 999 | 1,003 | 28,500 |
| 2022/04/11 | 1,044 | 1,045 | 1,010 | 1,018 | 38,700 |
| 2022/04/08 | 1,061 | 1,069 | 1,035 | 1,044 | 47,200 |
| 2022/04/07 | 1,084 | 1,084 | 1,057 | 1,061 | 36,700 |
| 2022/04/06 | 1,116 | 1,116 | 1,091 | 1,101 | 21,600 |
| 2022/04/05 | 1,119 | 1,125 | 1,111 | 1,116 | 25,700 |
| 2022/04/04 | 1,075 | 1,106 | 1,075 | 1,103 | 28,800 |
| 2022/04/01 | 1,091 | 1,091 | 1,072 | 1,080 | 28,200 |
| 2022/03/31 | 1,096 | 1,105 | 1,085 | 1,091 | 38,100 |
| 2022/03/30 | 1,090 | 1,099 | 1,080 | 1,099 | 42,900 |
| 2022/03/29 | 1,080 | 1,097 | 1,071 | 1,097 | 34,900 |
| 2022/03/28 | 1,120 | 1,120 | 1,068 | 1,068 | 46,600 |
| 2022/03/25 | 1,106 | 1,115 | 1,088 | 1,098 | 33,900 |
| 2022/03/24 | 1,102 | 1,106 | 1,082 | 1,106 | 33,400 |
| 2022/03/23 | 1,099 | 1,117 | 1,093 | 1,116 | 50,600 |
| 2022/03/22 | 1,074 | 1,088 | 1,060 | 1,086 | 51,600 |
| 2022/03/18 | 1,056 | 1,071 | 1,055 | 1,061 | 30,100 |
| 2022/03/17 | 1,060 | 1,072 | 1,043 | 1,056 | 35,100 |
| 2022/03/16 | 1,026 | 1,051 | 1,017 | 1,047 | 56,900 |
| 2022/03/15 | 982 | 1,003 | 975 | 1,003 | 20,300 |
| 2022/03/14 | 987 | 998 | 977 | 988 | 22,800 |
| 2022/03/11 | 971 | 982 | 960 | 977 | 32,400 |
| 2022/03/10 | 970 | 981 | 965 | 978 | 41,300 |
| 2022/03/09 | 945 | 964 | 933 | 943 | 38,700 |
| 2022/03/08 | 968 | 980 | 935 | 944 | 63,200 |
| 2022/03/07 | 989 | 990 | 947 | 968 | 49,300 |
| 2022/03/04 | 1,006 | 1,010 | 980 | 987 | 52,200 |
| 2022/03/03 | 1,034 | 1,034 | 1,013 | 1,014 | 60,400 |
| 2022/03/02 | 1,010 | 1,029 | 1,004 | 1,023 | 52,700 |
| 2022/03/01 | 980 | 1,031 | 978 | 1,021 | 105,200 |
| 2022/02/28 | 980 | 980 | 947 | 956 | 109,200 |
| 2022/02/25 | 941 | 975 | 941 | 972 | 78,800 |
| 2022/02/24 | 940 | 952 | 932 | 940 | 68,200 |
| 2022/02/22 | 949 | 956 | 937 | 955 | 43,300 |
| 2022/02/21 | 938 | 952 | 931 | 951 | 36,200 |
| 2022/02/18 | 940 | 951 | 930 | 945 | 75,800 |
| 2022/02/17 | 962 | 963 | 947 | 947 | 45,400 |
| 2022/02/16 | 968 | 970 | 954 | 957 | 45,800 |
| 2022/02/15 | 960 | 967 | 950 | 955 | 49,500 |
| 2022/02/14 | 968 | 968 | 948 | 953 | 70,800 |
| 2022/02/10 | 989 | 989 | 975 | 983 | 57,400 |
| 2022/02/09 | 982 | 991 | 975 | 982 | 59,000 |
| 2022/02/08 | 1,000 | 1,010 | 970 | 976 | 192,600 |
| 2022/02/07 | 1,041 | 1,060 | 1,030 | 1,046 | 123,300 |
| 2022/02/04 | 1,008 | 1,035 | 998 | 1,029 | 22,100 |
| 2022/02/03 | 1,035 | 1,035 | 1,012 | 1,013 | 41,200 |
| 2022/02/02 | 1,011 | 1,042 | 1,010 | 1,037 | 39,600 |
| 2022/02/01 | 996 | 1,022 | 985 | 990 | 42,000 |
| 2022/01/31 | 984 | 1,009 | 983 | 990 | 37,200 |
| 2022/01/28 | 961 | 970 | 942 | 963 | 66,600 |
| 2022/01/27 | 1,030 | 1,030 | 950 | 952 | 102,400 |
| 2022/01/26 | 1,008 | 1,017 | 996 | 1,007 | 75,800 |
| 2022/01/25 | 1,062 | 1,062 | 992 | 1,002 | 153,600 |
| 2022/01/24 | 1,050 | 1,064 | 1,025 | 1,062 | 49,100 |
| 2022/01/21 | 1,078 | 1,078 | 1,047 | 1,065 | 77,400 |
| 2022/01/20 | 1,081 | 1,107 | 1,081 | 1,086 | 60,900 |
| 2022/01/19 | 1,110 | 1,123 | 1,078 | 1,081 | 81,000 |
| 2022/01/18 | 1,124 | 1,154 | 1,118 | 1,127 | 43,300 |
| 2022/01/17 | 1,130 | 1,152 | 1,121 | 1,121 | 30,600 |
| 2022/01/14 | 1,129 | 1,140 | 1,106 | 1,114 | 39,700 |
| 2022/01/13 | 1,156 | 1,156 | 1,127 | 1,134 | 39,100 |
| 2022/01/12 | 1,157 | 1,170 | 1,157 | 1,161 | 19,100 |
| 2022/01/11 | 1,123 | 1,147 | 1,120 | 1,146 | 37,600 |
| 2022/01/07 | 1,158 | 1,167 | 1,100 | 1,123 | 91,800 |
| 2022/01/06 | 1,182 | 1,193 | 1,148 | 1,155 | 65,300 |
| 2022/01/05 | 1,216 | 1,216 | 1,186 | 1,194 | 57,700 |
| 2022/01/04 | 1,228 | 1,231 | 1,204 | 1,216 | 56,900 |