ピー・シー・エー(9629)の株価時系列情報
ピー・シー・エー(9629)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 |
|---|---|---|---|---|---|
| 2000/12/28 | 1,280 | 1,300 | 1,280 | 1,280 | 4,500 |
| 2000/12/27 | 1,211 | 1,312 | 1,211 | 1,310 | 5,500 |
| 2000/12/26 | 1,225 | 1,225 | 1,205 | 1,205 | 3,000 |
| 2000/12/25 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 2000/12/22 | 1,250 | 1,250 | 1,160 | 1,200 | 6,000 |
| 2000/12/21 | 1,420 | 1,420 | 1,250 | 1,250 | 11,000 |
| 2000/12/20 | 1,500 | 1,530 | 1,420 | 1,420 | 5,000 |
| 2000/12/19 | 1,550 | 1,550 | 1,505 | 1,505 | 1,000 |
| 2000/12/18 | 1,580 | 1,580 | 1,550 | 1,550 | 1,500 |
| 2000/12/15 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2000/12/14 | 1,700 | 1,700 | 1,600 | 1,600 | 4,000 |
| 2000/12/13 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 |
| 2000/12/12 | 1,790 | 1,790 | 1,700 | 1,700 | 2,500 |
| 2000/12/11 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2000/12/08 | 1,730 | 1,730 | 1,650 | 1,650 | 5,500 |
| 2000/12/07 | 1,649 | 1,649 | 1,605 | 1,610 | 3,500 |
| 2000/12/06 | 1,621 | 1,660 | 1,621 | 1,650 | 3,500 |
| 2000/12/05 | 1,650 | 1,650 | 1,600 | 1,600 | 5,500 |
| 2000/12/04 | 1,650 | 1,690 | 1,650 | 1,660 | 6,500 |
| 2000/12/01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 |
| 2000/11/30 | 1,750 | 1,750 | 1,720 | 1,720 | 3,500 |
| 2000/11/29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,500 |
| 2000/11/28 | 1,800 | 1,800 | 1,770 | 1,770 | 1,000 |
| 2000/11/27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2000/11/24 | 1,891 | 1,891 | 1,800 | 1,800 | 4,000 |
| 2000/11/22 | 1,801 | 1,802 | 1,801 | 1,802 | 1,000 |
| 2000/11/21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2000/11/20 | 1,930 | 1,930 | 1,930 | 1,930 | 500 |
| 2000/11/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/11/16 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2000/11/15 | 1,970 | 2,000 | 1,970 | 2,000 | 1,000 |
| 2000/11/14 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2000/11/13 | 1,990 | 1,990 | 1,901 | 1,950 | 3,000 |
| 2000/11/09 | 1,900 | 1,960 | 1,900 | 1,960 | 3,500 |
| 2000/11/08 | 1,900 | 2,060 | 1,900 | 1,960 | 17,500 |
| 2000/11/07 | 1,990 | 1,990 | 1,900 | 1,900 | 4,500 |
| 2000/11/06 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 |
| 2000/11/02 | 1,930 | 2,010 | 1,930 | 1,965 | 6,500 |
| 2000/11/01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2000/10/31 | 1,820 | 1,820 | 1,730 | 1,750 | 2,500 |
| 2000/10/30 | 1,930 | 1,930 | 1,880 | 1,880 | 4,000 |
| 2000/10/27 | 2,000 | 2,000 | 1,930 | 1,930 | 1,500 |
| 2000/10/26 | 2,050 | 2,050 | 2,000 | 2,000 | 3,500 |
| 2000/10/25 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 |
| 2000/10/24 | 2,050 | 2,060 | 2,000 | 2,000 | 32,000 |
| 2000/10/23 | 2,155 | 2,200 | 2,110 | 2,110 | 11,500 |
| 2000/10/20 | 2,115 | 2,120 | 2,110 | 2,115 | 4,000 |
| 2000/10/19 | 2,060 | 2,060 | 2,040 | 2,040 | 43,500 |
| 2000/10/18 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 |
| 2000/10/17 | 2,320 | 2,320 | 2,205 | 2,205 | 7,000 |
| 2000/10/16 | 2,205 | 2,325 | 2,150 | 2,240 | 6,500 |
| 2000/10/13 | 2,170 | 2,200 | 2,150 | 2,200 | 4,000 |
| 2000/10/12 | 2,340 | 2,340 | 2,200 | 2,250 | 9,500 |
| 2000/10/11 | 2,190 | 2,400 | 2,150 | 2,400 | 14,000 |
| 2000/10/10 | 2,020 | 2,120 | 2,010 | 2,080 | 33,500 |
| 2000/10/06 | 2,250 | 2,250 | 2,250 | 2,250 | 19,000 |
| 2000/10/05 | 2,995 | 2,995 | 2,800 | 2,850 | 8,500 |
| 2000/10/04 | 2,955 | 3,000 | 2,950 | 3,000 | 15,000 |
| 2000/10/03 | 3,250 | 3,250 | 2,950 | 2,950 | 3,500 |
| 2000/10/02 | 3,080 | 3,080 | 3,000 | 3,000 | 3,000 |
| 2000/09/29 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 |
| 2000/09/28 | 3,100 | 3,100 | 3,000 | 3,050 | 7,000 |
| 2000/09/27 | 3,350 | 3,350 | 3,200 | 3,200 | 3,500 |
| 2000/09/26 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 |
| 2000/09/25 | 3,460 | 3,500 | 3,410 | 3,500 | 3,500 |
| 2000/09/22 | 3,600 | 3,600 | 3,550 | 3,600 | 5,500 |
| 2000/09/21 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 2000/09/20 | 3,750 | 3,750 | 3,600 | 3,600 | 1,000 |
| 2000/09/19 | 3,700 | 3,800 | 3,700 | 3,800 | 26,500 |
| 2000/09/18 | 3,650 | 3,700 | 3,600 | 3,600 | 9,500 |
| 2000/09/14 | 3,500 | 3,650 | 3,500 | 3,650 | 15,000 |
| 2000/09/13 | 3,450 | 3,600 | 3,450 | 3,550 | 10,500 |
| 2000/09/12 | 3,550 | 3,600 | 3,440 | 3,440 | 8,500 |
| 2000/09/11 | 3,400 | 3,500 | 3,400 | 3,450 | 7,000 |
| 2000/09/08 | 3,500 | 3,500 | 3,450 | 3,450 | 10,000 |
| 2000/09/07 | 3,350 | 3,500 | 3,350 | 3,500 | 6,500 |
| 2000/09/06 | 3,200 | 3,400 | 3,200 | 3,390 | 5,500 |
| 2000/09/05 | 3,300 | 3,300 | 3,250 | 3,300 | 13,000 |
| 2000/09/04 | 3,400 | 3,400 | 3,350 | 3,400 | 12,500 |
| 2000/09/01 | 3,610 | 3,610 | 3,400 | 3,400 | 25,500 |
| 2000/08/31 | 3,550 | 3,550 | 3,500 | 3,550 | 7,000 |
| 2000/08/30 | 3,600 | 3,600 | 3,600 | 3,600 | 5,500 |
| 2000/08/29 | 3,600 | 3,650 | 3,600 | 3,600 | 4,500 |
| 2000/08/28 | 3,660 | 3,700 | 3,650 | 3,650 | 7,000 |
| 2000/08/25 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 |
| 2000/08/24 | 3,600 | 3,650 | 3,550 | 3,650 | 6,000 |
| 2000/08/23 | 3,500 | 3,650 | 3,500 | 3,650 | 3,000 |
| 2000/08/22 | 3,690 | 3,690 | 3,550 | 3,550 | 6,500 |
| 2000/08/21 | 3,600 | 3,800 | 3,600 | 3,600 | 9,500 |
| 2000/08/18 | 3,650 | 3,740 | 3,600 | 3,740 | 10,000 |
| 2000/08/17 | 3,800 | 3,800 | 3,700 | 3,750 | 7,000 |
| 2000/08/16 | 3,700 | 3,700 | 3,560 | 3,700 | 18,000 |
| 2000/08/15 | 3,450 | 3,650 | 3,450 | 3,500 | 4,000 |
| 2000/08/14 | 3,650 | 3,700 | 3,650 | 3,700 | 9,000 |
| 2000/08/11 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 |
| 2000/08/10 | 3,400 | 3,500 | 3,330 | 3,500 | 28,500 |
| 2000/08/09 | 3,100 | 3,300 | 3,100 | 3,300 | 11,000 |
| 2000/08/08 | 3,110 | 3,200 | 3,100 | 3,200 | 9,500 |
| 2000/08/07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000/08/04 | 3,200 | 3,200 | 3,100 | 3,100 | 30,500 |
| 2000/08/03 | 3,050 | 3,100 | 3,050 | 3,100 | 6,000 |
| 2000/08/02 | 3,050 | 3,100 | 3,010 | 3,100 | 24,000 |
| 2000/08/01 | 2,850 | 3,000 | 2,850 | 2,950 | 8,000 |
| 2000/07/31 | 2,800 | 2,850 | 2,750 | 2,850 | 5,000 |
| 2000/07/28 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 |
| 2000/07/27 | 2,960 | 3,100 | 2,950 | 2,950 | 15,000 |
| 2000/07/25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 2000/07/24 | 3,200 | 3,200 | 3,100 | 3,100 | 11,000 |
| 2000/07/21 | 3,110 | 3,110 | 3,050 | 3,050 | 11,000 |
| 2000/07/19 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 |
| 2000/07/18 | 3,010 | 3,180 | 3,010 | 3,100 | 18,000 |
| 2000/07/17 | 3,000 | 3,010 | 3,000 | 3,010 | 2,000 |
| 2000/07/14 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 |
| 2000/07/13 | 3,150 | 3,150 | 2,980 | 2,980 | 11,000 |
| 2000/07/12 | 3,180 | 3,180 | 3,000 | 3,040 | 15,000 |
| 2000/07/11 | 3,090 | 3,090 | 3,040 | 3,040 | 7,000 |
| 2000/07/10 | 3,050 | 3,150 | 2,950 | 3,100 | 9,000 |
| 2000/07/07 | 2,820 | 2,990 | 2,820 | 2,990 | 16,000 |
| 2000/07/06 | 2,950 | 2,950 | 2,900 | 2,900 | 3,000 |
| 2000/07/05 | 2,890 | 2,950 | 2,850 | 2,950 | 5,000 |
| 2000/07/04 | 2,900 | 2,900 | 2,890 | 2,890 | 8,000 |
| 2000/07/03 | 3,000 | 3,000 | 2,900 | 2,940 | 6,000 |
| 2000/06/30 | 2,820 | 2,860 | 2,800 | 2,800 | 13,000 |
| 2000/06/29 | 2,860 | 2,860 | 2,860 | 2,860 | 10,000 |
| 2000/06/28 | 2,820 | 2,930 | 2,820 | 2,860 | 8,000 |
| 2000/06/27 | 2,800 | 2,840 | 2,800 | 2,840 | 8,000 |
| 2000/06/26 | 2,750 | 2,800 | 2,750 | 2,760 | 22,000 |
| 2000/06/23 | 2,700 | 2,750 | 2,700 | 2,700 | 8,000 |
| 2000/06/22 | 2,755 | 2,800 | 2,750 | 2,750 | 28,000 |
| 2000/06/21 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 2000/06/20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2000/06/19 | 2,890 | 2,890 | 2,820 | 2,820 | 2,000 |
| 2000/06/14 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 |
| 2000/06/13 | 3,000 | 3,050 | 2,950 | 2,970 | 11,000 |
| 2000/06/12 | 2,950 | 3,130 | 2,950 | 3,130 | 2,000 |
| 2000/06/09 | 3,000 | 3,100 | 2,950 | 3,100 | 11,000 |
| 2000/06/08 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 2000/06/07 | 2,910 | 3,250 | 2,910 | 3,190 | 28,000 |
| 2000/06/06 | 2,705 | 3,000 | 2,700 | 2,990 | 39,000 |
| 2000/06/05 | 2,520 | 2,650 | 2,520 | 2,650 | 7,000 |
| 2000/06/02 | 2,530 | 2,535 | 2,520 | 2,520 | 11,000 |
| 2000/06/01 | 2,490 | 2,530 | 2,490 | 2,530 | 9,000 |
| 2000/05/31 | 2,625 | 2,700 | 2,600 | 2,690 | 8,000 |
| 2000/05/30 | 2,600 | 2,600 | 2,570 | 2,570 | 6,000 |
| 2000/05/29 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 2000/05/26 | 2,630 | 2,630 | 2,500 | 2,545 | 16,000 |
| 2000/05/25 | 2,630 | 2,700 | 2,630 | 2,630 | 17,000 |
| 2000/05/24 | 2,460 | 2,565 | 2,460 | 2,550 | 9,000 |
| 2000/05/23 | 2,950 | 2,950 | 2,730 | 2,850 | 33,000 |
| 2000/05/22 | 2,900 | 3,230 | 2,900 | 3,230 | 9,000 |
| 2000/05/19 | 3,200 | 3,250 | 3,000 | 3,250 | 11,000 |
| 2000/05/18 | 3,170 | 3,300 | 3,050 | 3,300 | 11,000 |
| 2000/05/16 | 3,250 | 3,250 | 2,910 | 3,220 | 13,000 |
| 2000/05/15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2000/05/12 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2000/05/11 | 3,020 | 3,210 | 3,020 | 3,210 | 6,000 |
| 2000/05/10 | 3,490 | 3,490 | 3,420 | 3,420 | 2,000 |
| 2000/05/09 | 3,530 | 3,600 | 3,520 | 3,600 | 11,000 |
| 2000/05/08 | 3,710 | 3,750 | 3,710 | 3,750 | 4,000 |
| 2000/05/02 | 3,720 | 3,720 | 3,710 | 3,710 | 2,000 |
| 2000/05/01 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 2000/04/28 | 3,360 | 3,770 | 3,360 | 3,770 | 10,000 |
| 2000/04/27 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 |
| 2000/04/26 | 3,450 | 3,500 | 3,350 | 3,400 | 19,000 |
| 2000/04/25 | 3,200 | 3,500 | 3,200 | 3,450 | 4,000 |
| 2000/04/24 | 3,400 | 3,400 | 3,200 | 3,200 | 14,000 |
| 2000/04/21 | 3,200 | 3,300 | 3,200 | 3,300 | 3,000 |
| 2000/04/20 | 2,850 | 3,000 | 2,795 | 3,000 | 9,000 |
| 2000/04/19 | 2,700 | 2,800 | 2,600 | 2,800 | 19,000 |
| 2000/04/18 | 2,900 | 2,900 | 2,580 | 2,600 | 19,000 |
| 2000/04/17 | 2,710 | 2,750 | 2,700 | 2,700 | 26,000 |
| 2000/04/14 | 3,390 | 3,390 | 3,200 | 3,200 | 3,000 |
| 2000/04/13 | 3,450 | 3,450 | 3,400 | 3,400 | 11,000 |
| 2000/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2000/04/11 | 3,890 | 3,900 | 3,890 | 3,900 | 5,000 |
| 2000/04/10 | 3,910 | 3,910 | 3,900 | 3,900 | 9,000 |
| 2000/04/07 | 3,410 | 3,490 | 3,410 | 3,410 | 9,000 |
| 2000/04/06 | 3,500 | 3,500 | 3,410 | 3,410 | 4,000 |
| 2000/04/05 | 3,800 | 3,800 | 3,600 | 3,600 | 6,000 |
| 2000/04/04 | 3,800 | 3,850 | 3,650 | 3,850 | 12,000 |
| 2000/04/03 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2000/03/31 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 2000/03/30 | 3,900 | 3,950 | 3,900 | 3,900 | 7,000 |
| 2000/03/29 | 3,750 | 3,800 | 3,750 | 3,800 | 2,000 |
| 2000/03/28 | 3,490 | 3,500 | 3,400 | 3,500 | 3,000 |
| 2000/03/28 | 1 -> 1.30 分割 | ||||
| 2000/03/27 | 5,000 | 5,000 | 4,800 | 4,800 | 7,000 |
| 2000/03/24 | 4,880 | 4,890 | 4,800 | 4,800 | 5,000 |
| 2000/03/23 | 5,150 | 5,180 | 5,050 | 5,180 | 18,000 |
| 2000/03/22 | 5,000 | 5,200 | 5,000 | 5,190 | 24,000 |
| 2000/03/21 | 5,100 | 5,100 | 4,900 | 4,900 | 17,000 |
| 2000/03/17 | 5,000 | 5,020 | 5,000 | 5,000 | 6,000 |
| 2000/03/16 | 4,890 | 5,040 | 4,890 | 4,890 | 8,000 |
| 2000/03/15 | 4,320 | 4,650 | 4,210 | 4,550 | 19,000 |
| 2000/03/14 | 4,200 | 4,300 | 4,150 | 4,150 | 17,000 |
| 2000/03/13 | 4,950 | 4,950 | 4,500 | 4,500 | 8,000 |
| 2000/03/10 | 5,100 | 5,100 | 4,950 | 4,950 | 14,000 |
| 2000/03/09 | 5,100 | 5,100 | 4,950 | 5,000 | 15,000 |
| 2000/03/08 | 4,700 | 5,000 | 4,600 | 5,000 | 16,000 |
| 2000/03/07 | 4,660 | 4,660 | 4,500 | 4,650 | 19,000 |
| 2000/03/06 | 5,200 | 5,200 | 4,600 | 4,800 | 20,000 |
| 2000/03/03 | 5,600 | 5,600 | 5,300 | 5,300 | 14,000 |
| 2000/03/02 | 5,410 | 5,800 | 5,350 | 5,800 | 49,000 |
| 2000/03/01 | 5,820 | 5,830 | 5,300 | 5,310 | 30,000 |
| 2000/02/29 | 6,110 | 6,110 | 5,810 | 5,810 | 10,000 |
| 2000/02/28 | 6,340 | 6,340 | 6,110 | 6,110 | 5,000 |
| 2000/02/25 | 6,090 | 6,300 | 6,090 | 6,150 | 10,000 |
| 2000/02/24 | 6,000 | 6,300 | 5,950 | 6,000 | 12,000 |
| 2000/02/23 | 6,050 | 6,050 | 5,600 | 6,000 | 38,000 |
| 2000/02/22 | 6,840 | 7,050 | 6,450 | 6,450 | 28,000 |
| 2000/02/21 | 7,000 | 7,000 | 6,690 | 6,850 | 61,000 |