ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ(3993)の株価時系列情報
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ(3993)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,020 | 4,025 | 3,960 | 3,970 | 186,000 |
| 2019/12/27 | 4,105 | 4,125 | 4,040 | 4,065 | 97,100 |
| 2019/12/26 | 4,150 | 4,245 | 4,055 | 4,095 | 199,400 |
| 2019/12/25 | 4,015 | 4,170 | 4,015 | 4,165 | 200,100 |
| 2019/12/24 | 4,010 | 4,040 | 3,985 | 4,015 | 127,300 |
| 2019/12/23 | 4,020 | 4,065 | 3,990 | 4,025 | 119,300 |
| 2019/12/20 | 4,060 | 4,085 | 4,000 | 4,020 | 122,900 |
| 2019/12/19 | 4,120 | 4,175 | 3,995 | 4,030 | 198,800 |
| 2019/12/18 | 4,350 | 4,350 | 4,175 | 4,175 | 174,000 |
| 2019/12/17 | 4,340 | 4,365 | 4,230 | 4,365 | 121,300 |
| 2019/12/16 | 4,380 | 4,440 | 4,300 | 4,310 | 91,400 |
| 2019/12/13 | 4,375 | 4,435 | 4,325 | 4,405 | 144,700 |
| 2019/12/12 | 4,380 | 4,400 | 4,270 | 4,280 | 106,200 |
| 2019/12/11 | 4,435 | 4,485 | 4,360 | 4,375 | 140,100 |
| 2019/12/10 | 4,300 | 4,510 | 4,290 | 4,435 | 192,500 |
| 2019/12/09 | 4,350 | 4,420 | 4,275 | 4,285 | 173,800 |
| 2019/12/06 | 4,255 | 4,320 | 4,230 | 4,320 | 73,000 |
| 2019/12/05 | 4,430 | 4,430 | 4,265 | 4,280 | 118,100 |
| 2019/12/04 | 4,300 | 4,420 | 4,245 | 4,415 | 100,000 |
| 2019/12/03 | 4,230 | 4,330 | 4,225 | 4,310 | 69,800 |
| 2019/12/02 | 4,325 | 4,430 | 4,270 | 4,300 | 102,100 |
| 2019/11/29 | 4,480 | 4,490 | 4,350 | 4,360 | 100,400 |
| 2019/11/28 | 4,450 | 4,510 | 4,380 | 4,470 | 120,300 |
| 2019/11/27 | 4,600 | 4,600 | 4,470 | 4,480 | 219,400 |
| 2019/11/26 | 4,615 | 4,640 | 4,470 | 4,600 | 353,600 |
| 2019/11/25 | 4,335 | 4,535 | 4,300 | 4,500 | 350,100 |
| 2019/11/22 | 4,000 | 4,225 | 3,980 | 4,225 | 188,500 |
| 2019/11/21 | 4,020 | 4,025 | 3,950 | 4,005 | 74,900 |
| 2019/11/20 | 4,010 | 4,125 | 3,995 | 4,035 | 125,900 |
| 2019/11/19 | 4,010 | 4,035 | 3,980 | 4,010 | 62,600 |
| 2019/11/18 | 3,925 | 4,055 | 3,925 | 3,990 | 104,700 |
| 2019/11/15 | 3,980 | 4,000 | 3,905 | 3,950 | 173,300 |
| 2019/11/14 | 4,010 | 4,135 | 3,950 | 4,045 | 330,200 |
| 2019/11/13 | 4,285 | 4,330 | 4,160 | 4,185 | 161,700 |
| 2019/11/12 | 4,275 | 4,320 | 4,215 | 4,275 | 83,800 |
| 2019/11/11 | 4,275 | 4,285 | 4,160 | 4,240 | 78,200 |
| 2019/11/08 | 4,285 | 4,350 | 4,230 | 4,245 | 96,800 |
| 2019/11/07 | 4,125 | 4,235 | 4,125 | 4,235 | 91,400 |
| 2019/11/06 | 4,260 | 4,260 | 4,095 | 4,115 | 148,800 |
| 2019/11/05 | 4,280 | 4,295 | 4,245 | 4,250 | 63,800 |
| 2019/11/01 | 4,200 | 4,265 | 4,190 | 4,260 | 56,700 |
| 2019/10/31 | 4,255 | 4,320 | 4,165 | 4,215 | 78,600 |
| 2019/10/30 | 4,230 | 4,275 | 4,175 | 4,220 | 62,300 |
| 2019/10/29 | 4,160 | 4,245 | 4,160 | 4,215 | 44,900 |
| 2019/10/28 | 4,210 | 4,225 | 4,150 | 4,175 | 68,400 |
| 2019/10/25 | 4,260 | 4,260 | 4,170 | 4,210 | 44,800 |
| 2019/10/24 | 4,335 | 4,350 | 4,205 | 4,240 | 72,300 |
| 2019/10/23 | 4,190 | 4,310 | 4,140 | 4,305 | 102,700 |
| 2019/10/21 | 4,075 | 4,180 | 4,075 | 4,145 | 55,900 |
| 2019/10/18 | 4,230 | 4,230 | 4,110 | 4,130 | 84,500 |
| 2019/10/17 | 4,225 | 4,240 | 4,170 | 4,230 | 66,100 |
| 2019/10/16 | 4,245 | 4,335 | 4,225 | 4,255 | 95,900 |
| 2019/10/15 | 4,200 | 4,340 | 4,170 | 4,180 | 110,800 |
| 2019/10/11 | 4,080 | 4,220 | 4,070 | 4,110 | 117,000 |
| 2019/10/10 | 4,250 | 4,270 | 4,105 | 4,125 | 152,400 |
| 2019/10/09 | 4,310 | 4,340 | 4,285 | 4,285 | 64,900 |
| 2019/10/08 | 4,345 | 4,440 | 4,345 | 4,385 | 53,600 |
| 2019/10/07 | 4,450 | 4,450 | 4,350 | 4,415 | 46,300 |
| 2019/10/04 | 4,360 | 4,455 | 4,340 | 4,415 | 100,100 |
| 2019/10/03 | 4,410 | 4,450 | 4,290 | 4,330 | 153,200 |
| 2019/10/02 | 4,600 | 4,645 | 4,500 | 4,515 | 95,600 |
| 2019/10/01 | 4,650 | 4,715 | 4,600 | 4,610 | 105,300 |
| 2019/09/30 | 4,840 | 4,870 | 4,630 | 4,680 | 157,600 |
| 2019/09/27 | 4,740 | 4,855 | 4,735 | 4,840 | 95,800 |
| 2019/09/26 | 4,995 | 5,010 | 4,725 | 4,755 | 274,600 |
| 2019/09/25 | 4,775 | 4,885 | 4,750 | 4,885 | 149,300 |
| 2019/09/24 | 4,730 | 4,825 | 4,715 | 4,720 | 159,000 |
| 2019/09/20 | 4,635 | 4,685 | 4,555 | 4,670 | 151,000 |
| 2019/09/19 | 4,520 | 4,680 | 4,510 | 4,565 | 166,100 |
| 2019/09/18 | 4,495 | 4,535 | 4,405 | 4,475 | 172,500 |
| 2019/09/17 | 4,350 | 4,460 | 4,275 | 4,440 | 83,100 |
| 2019/09/13 | 4,425 | 4,430 | 4,330 | 4,370 | 126,600 |
| 2019/09/12 | 4,400 | 4,490 | 4,380 | 4,425 | 114,100 |
| 2019/09/11 | 4,235 | 4,375 | 4,180 | 4,345 | 149,500 |
| 2019/09/10 | 4,385 | 4,400 | 4,200 | 4,275 | 189,100 |
| 2019/09/09 | 4,400 | 4,450 | 4,360 | 4,405 | 144,800 |
| 2019/09/06 | 4,570 | 4,570 | 4,320 | 4,360 | 322,300 |
| 2019/09/05 | 4,530 | 4,685 | 4,505 | 4,535 | 168,100 |
| 2019/09/04 | 4,580 | 4,600 | 4,520 | 4,525 | 70,500 |
| 2019/09/03 | 4,575 | 4,675 | 4,520 | 4,620 | 109,000 |
| 2019/09/02 | 4,795 | 4,815 | 4,625 | 4,625 | 97,100 |
| 2019/08/30 | 4,610 | 4,765 | 4,550 | 4,750 | 112,900 |
| 2019/08/29 | 4,665 | 4,665 | 4,525 | 4,590 | 131,500 |
| 2019/08/28 | 4,800 | 4,820 | 4,690 | 4,695 | 81,500 |
| 2019/08/27 | 4,950 | 4,950 | 4,695 | 4,785 | 230,300 |
| 2019/08/26 | 4,950 | 5,010 | 4,830 | 4,840 | 174,400 |
| 2019/08/23 | 5,160 | 5,190 | 5,020 | 5,060 | 172,200 |
| 2019/08/22 | 5,340 | 5,370 | 5,160 | 5,190 | 130,300 |
| 2019/08/21 | 5,450 | 5,490 | 5,320 | 5,370 | 109,000 |
| 2019/08/20 | 5,500 | 5,520 | 5,350 | 5,470 | 126,800 |
| 2019/08/19 | 5,400 | 5,450 | 5,350 | 5,380 | 46,000 |
| 2019/08/16 | 5,290 | 5,430 | 5,290 | 5,370 | 84,200 |
| 2019/08/15 | 5,230 | 5,320 | 5,200 | 5,280 | 134,000 |
| 2019/08/14 | 5,660 | 5,700 | 5,450 | 5,460 | 110,100 |
| 2019/08/13 | 5,570 | 5,730 | 5,570 | 5,580 | 89,900 |
| 2019/08/09 | 5,870 | 5,870 | 5,740 | 5,740 | 129,100 |
| 2019/08/08 | 5,730 | 5,890 | 5,680 | 5,890 | 146,600 |
| 2019/08/07 | 5,820 | 5,850 | 5,750 | 5,780 | 107,900 |
| 2019/08/06 | 5,440 | 5,800 | 5,420 | 5,770 | 172,600 |
| 2019/08/05 | 5,690 | 5,690 | 5,350 | 5,660 | 218,500 |
| 2019/08/02 | 5,820 | 5,860 | 5,610 | 5,680 | 220,700 |
| 2019/08/01 | 5,890 | 5,970 | 5,850 | 5,890 | 252,900 |
| 2019/07/31 | 5,820 | 5,940 | 5,720 | 5,920 | 629,400 |
| 2019/07/30 | 5,980 | 6,180 | 5,920 | 5,920 | 263,900 |
| 2019/07/29 | 6,130 | 6,130 | 5,980 | 6,020 | 174,500 |
| 2019/07/26 | 5,990 | 6,150 | 5,930 | 6,080 | 250,100 |
| 2019/07/25 | 5,910 | 5,920 | 5,900 | 5,900 | 418,800 |
| 2019/07/24 | 6,000 | 6,040 | 5,900 | 5,900 | 522,000 |
| 2019/07/23 | 6,000 | 6,140 | 5,870 | 6,080 | 237,300 |
| 2019/07/22 | 6,290 | 6,290 | 6,020 | 6,030 | 139,700 |
| 2019/07/19 | 6,120 | 6,320 | 6,050 | 6,290 | 182,600 |
| 2019/07/18 | 6,030 | 6,240 | 5,970 | 6,020 | 157,200 |
| 2019/07/17 | 5,760 | 6,050 | 5,700 | 5,970 | 189,200 |
| 2019/07/16 | 5,600 | 5,910 | 5,600 | 5,690 | 223,700 |
| 2019/07/12 | 6,480 | 6,500 | 5,980 | 6,040 | 222,800 |
| 2019/07/11 | 6,530 | 6,560 | 6,350 | 6,410 | 89,300 |
| 2019/07/10 | 6,720 | 6,750 | 6,520 | 6,520 | 110,300 |
| 2019/07/09 | 6,770 | 6,850 | 6,670 | 6,790 | 58,000 |
| 2019/07/08 | 6,890 | 6,910 | 6,690 | 6,710 | 86,200 |
| 2019/07/05 | 6,940 | 6,950 | 6,790 | 6,870 | 55,500 |
| 2019/07/04 | 6,950 | 6,960 | 6,780 | 6,900 | 106,100 |
| 2019/07/03 | 6,910 | 6,980 | 6,830 | 6,880 | 127,700 |
| 2019/07/02 | 6,730 | 6,940 | 6,720 | 6,910 | 169,000 |
| 2019/07/01 | 6,710 | 6,770 | 6,620 | 6,700 | 107,800 |
| 2019/06/28 | 6,630 | 6,630 | 6,510 | 6,510 | 55,500 |
| 2019/06/27 | 6,560 | 6,650 | 6,480 | 6,610 | 57,600 |
| 2019/06/26 | 6,600 | 6,700 | 6,420 | 6,530 | 161,300 |
| 2019/06/25 | 6,750 | 6,780 | 6,620 | 6,640 | 102,900 |
| 2019/06/24 | 6,680 | 6,870 | 6,610 | 6,800 | 101,400 |
| 2019/06/21 | 6,950 | 7,030 | 6,670 | 6,680 | 207,600 |
| 2019/06/20 | 7,040 | 7,110 | 6,570 | 7,030 | 517,100 |
| 2019/06/19 | 7,140 | 7,280 | 7,050 | 7,170 | 322,800 |
| 2019/06/18 | 7,040 | 7,120 | 6,850 | 7,010 | 171,600 |
| 2019/06/17 | 7,070 | 7,180 | 6,910 | 7,040 | 233,500 |
| 2019/06/14 | 7,130 | 7,260 | 6,950 | 7,070 | 337,400 |
| 2019/06/13 | 6,800 | 7,150 | 6,780 | 7,080 | 527,300 |
| 2019/06/12 | 6,830 | 7,050 | 6,660 | 6,780 | 599,000 |
| 2019/06/11 | 6,240 | 6,780 | 6,190 | 6,730 | 471,200 |
| 2019/06/10 | 6,120 | 6,210 | 6,080 | 6,150 | 66,300 |
| 2019/06/07 | 6,050 | 6,060 | 5,970 | 6,050 | 39,200 |
| 2019/06/06 | 6,060 | 6,170 | 5,970 | 5,970 | 72,400 |
| 2019/06/05 | 5,960 | 6,100 | 5,800 | 6,060 | 95,700 |
| 2019/06/04 | 5,950 | 6,030 | 5,660 | 5,790 | 137,400 |
| 2019/06/03 | 5,980 | 6,070 | 5,810 | 5,870 | 96,900 |
| 2019/05/31 | 6,150 | 6,200 | 6,040 | 6,040 | 76,800 |
| 2019/05/30 | 6,140 | 6,230 | 6,030 | 6,210 | 89,600 |
| 2019/05/29 | 6,150 | 6,320 | 6,070 | 6,220 | 97,900 |
| 2019/05/28 | 5,950 | 6,200 | 5,930 | 6,190 | 118,900 |
| 2019/05/27 | 6,070 | 6,140 | 5,880 | 5,880 | 107,600 |
| 2019/05/24 | 6,050 | 6,140 | 5,920 | 6,050 | 162,500 |
| 2019/05/23 | 6,360 | 6,400 | 6,210 | 6,230 | 92,400 |
| 2019/05/22 | 6,350 | 6,540 | 6,310 | 6,350 | 196,800 |
| 2019/05/21 | 6,360 | 6,390 | 6,260 | 6,320 | 90,100 |
| 2019/05/20 | 6,250 | 6,420 | 6,220 | 6,360 | 130,400 |
| 2019/05/17 | 6,120 | 6,310 | 6,080 | 6,250 | 120,700 |
| 2019/05/16 | 6,220 | 6,280 | 5,950 | 6,020 | 133,800 |
| 2019/05/15 | 6,300 | 6,370 | 6,090 | 6,330 | 133,300 |
| 2019/05/14 | 5,920 | 6,130 | 5,780 | 6,130 | 133,100 |
| 2019/05/13 | 6,150 | 6,300 | 6,150 | 6,220 | 83,100 |
| 2019/05/10 | 6,200 | 6,380 | 6,120 | 6,220 | 79,700 |
| 2019/05/09 | 6,470 | 6,510 | 6,230 | 6,250 | 107,000 |
| 2019/05/08 | 6,450 | 6,450 | 6,260 | 6,420 | 90,800 |
| 2019/05/07 | 6,270 | 6,450 | 6,270 | 6,370 | 118,200 |
| 2019/04/26 | 6,170 | 6,270 | 6,010 | 6,270 | 82,300 |
| 2019/04/25 | 6,220 | 6,270 | 6,180 | 6,210 | 84,300 |
| 2019/04/24 | 6,190 | 6,230 | 6,150 | 6,210 | 69,800 |
| 2019/04/23 | 6,200 | 6,230 | 6,120 | 6,200 | 73,100 |
| 2019/04/22 | 6,220 | 6,260 | 6,150 | 6,200 | 83,100 |
| 2019/04/19 | 6,300 | 6,340 | 6,200 | 6,200 | 90,100 |
| 2019/04/18 | 6,540 | 6,550 | 6,190 | 6,220 | 167,100 |
| 2019/04/17 | 6,440 | 6,650 | 6,350 | 6,490 | 224,200 |
| 2019/04/16 | 6,480 | 6,680 | 6,350 | 6,370 | 327,700 |
| 2019/04/15 | 6,420 | 6,500 | 6,240 | 6,490 | 124,400 |
| 2019/04/12 | 6,400 | 6,470 | 6,230 | 6,350 | 105,500 |
| 2019/04/11 | 6,320 | 6,550 | 6,310 | 6,380 | 246,100 |
| 2019/04/10 | 6,280 | 6,370 | 6,230 | 6,320 | 98,500 |
| 2019/04/09 | 6,280 | 6,390 | 6,240 | 6,300 | 84,500 |
| 2019/04/08 | 6,350 | 6,420 | 6,280 | 6,300 | 110,500 |
| 2019/04/05 | 6,230 | 6,380 | 6,150 | 6,300 | 152,900 |
| 2019/04/04 | 6,520 | 6,540 | 6,130 | 6,180 | 347,300 |
| 2019/04/03 | 6,130 | 6,590 | 6,120 | 6,590 | 454,200 |
| 2019/04/02 | 6,270 | 6,270 | 6,020 | 6,110 | 198,900 |
| 2019/04/01 | 6,240 | 6,400 | 6,110 | 6,200 | 484,900 |
| 2019/03/29 | 5,800 | 6,270 | 5,720 | 6,150 | 754,500 |
| 2019/03/28 | 5,710 | 5,760 | 5,450 | 5,540 | 330,100 |
| 2019/03/27 | 5,480 | 5,710 | 5,430 | 5,650 | 412,000 |
| 2019/03/26 | 5,200 | 5,390 | 5,180 | 5,310 | 205,700 |
| 2019/03/25 | 5,090 | 5,240 | 5,050 | 5,200 | 112,100 |
| 2019/03/22 | 5,080 | 5,140 | 5,070 | 5,140 | 48,900 |
| 2019/03/20 | 5,240 | 5,240 | 5,100 | 5,110 | 75,300 |
| 2019/03/19 | 5,180 | 5,230 | 5,130 | 5,230 | 103,900 |
| 2019/03/18 | 5,090 | 5,230 | 5,060 | 5,180 | 89,700 |
| 2019/03/15 | 5,140 | 5,180 | 5,050 | 5,050 | 70,900 |
| 2019/03/14 | 5,180 | 5,200 | 5,100 | 5,140 | 96,100 |
| 2019/03/13 | 5,200 | 5,230 | 5,060 | 5,210 | 117,800 |
| 2019/03/12 | 5,450 | 5,470 | 5,310 | 5,320 | 108,100 |
| 2019/03/11 | 5,260 | 5,400 | 5,110 | 5,340 | 76,700 |
| 2019/03/08 | 5,260 | 5,270 | 5,070 | 5,170 | 93,900 |
| 2019/03/07 | 5,300 | 5,350 | 5,200 | 5,290 | 60,700 |
| 2019/03/06 | 5,300 | 5,360 | 5,250 | 5,320 | 60,600 |
| 2019/03/05 | 5,150 | 5,390 | 5,000 | 5,360 | 102,400 |
| 2019/03/04 | 5,460 | 5,520 | 5,220 | 5,250 | 118,800 |
| 2019/03/01 | 5,440 | 5,610 | 5,410 | 5,480 | 151,300 |
| 2019/02/28 | 5,600 | 5,600 | 5,400 | 5,400 | 126,300 |
| 2019/02/27 | 5,300 | 5,600 | 5,180 | 5,560 | 195,200 |
| 2019/02/26 | 5,380 | 5,500 | 5,120 | 5,240 | 158,700 |
| 2019/02/26 | 1 -> 2.00 分割 | ||||
| 2019/02/25 | 11,480 | 11,730 | 10,860 | 11,050 | 157,300 |
| 2019/02/22 | 10,210 | 11,470 | 10,210 | 11,290 | 210,800 |
| 2019/02/21 | 10,360 | 10,530 | 10,070 | 10,220 | 108,400 |
| 2019/02/20 | 9,600 | 10,340 | 9,600 | 10,060 | 203,500 |
| 2019/02/19 | 9,170 | 9,540 | 9,130 | 9,500 | 105,000 |
| 2019/02/18 | 9,220 | 9,260 | 8,980 | 9,080 | 58,100 |
| 2019/02/15 | 8,690 | 9,290 | 8,580 | 8,950 | 115,000 |
| 2019/02/14 | 9,090 | 9,150 | 8,660 | 8,780 | 122,500 |
| 2019/02/13 | 9,000 | 9,050 | 8,710 | 8,900 | 62,200 |
| 2019/02/12 | 8,500 | 9,100 | 8,500 | 8,860 | 59,700 |
| 2019/02/08 | 8,660 | 8,800 | 8,360 | 8,430 | 59,700 |
| 2019/02/07 | 9,210 | 9,250 | 8,760 | 8,840 | 76,800 |
| 2019/02/06 | 8,790 | 9,180 | 8,670 | 9,090 | 136,200 |
| 2019/02/05 | 8,250 | 8,790 | 8,240 | 8,660 | 104,700 |
| 2019/02/04 | 8,160 | 8,270 | 8,150 | 8,190 | 30,200 |
| 2019/02/01 | 8,180 | 8,240 | 8,090 | 8,130 | 26,500 |
| 2019/01/31 | 8,100 | 8,250 | 8,030 | 8,180 | 38,100 |
| 2019/01/30 | 8,050 | 8,130 | 7,900 | 7,950 | 51,900 |
| 2019/01/29 | 8,020 | 8,330 | 7,980 | 8,170 | 40,900 |
| 2019/01/28 | 8,390 | 8,490 | 8,080 | 8,080 | 65,100 |
| 2019/01/25 | 7,760 | 8,230 | 7,760 | 8,170 | 88,900 |
| 2019/01/24 | 7,620 | 7,770 | 7,610 | 7,660 | 29,100 |
| 2019/01/23 | 7,330 | 7,610 | 7,320 | 7,540 | 39,100 |
| 2019/01/22 | 7,710 | 7,800 | 7,260 | 7,480 | 80,800 |
| 2019/01/21 | 8,170 | 8,320 | 7,750 | 7,770 | 73,000 |
| 2019/01/18 | 7,860 | 8,120 | 7,790 | 7,940 | 32,100 |
| 2019/01/17 | 7,990 | 7,990 | 7,720 | 7,820 | 29,100 |
| 2019/01/16 | 7,700 | 7,950 | 7,700 | 7,850 | 49,800 |
| 2019/01/15 | 7,580 | 7,900 | 7,570 | 7,680 | 32,900 |
| 2019/01/11 | 8,030 | 8,050 | 7,650 | 7,690 | 49,700 |
| 2019/01/10 | 7,970 | 8,200 | 7,910 | 8,020 | 46,200 |
| 2019/01/09 | 8,300 | 8,360 | 7,990 | 8,120 | 98,700 |
| 2019/01/08 | 7,600 | 8,300 | 7,590 | 8,100 | 107,000 |
| 2019/01/07 | 7,840 | 7,840 | 7,510 | 7,530 | 68,700 |
| 2019/01/04 | 6,950 | 7,520 | 6,810 | 7,390 | 75,400 |