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 |
|---|---|---|---|---|---|
| 2001/12/27 | 900 | 960 | 900 | 960 | 2,000 |
| 2001/12/26 | 960 | 960 | 960 | 960 | 3,000 |
| 2001/12/25 | 990 | 990 | 960 | 960 | 7,500 |
| 2001/12/21 | 950 | 950 | 950 | 950 | 2,500 |
| 2001/12/20 | 962 | 962 | 950 | 950 | 6,500 |
| 2001/12/19 | 965 | 965 | 960 | 962 | 7,000 |
| 2001/12/18 | 962 | 965 | 962 | 965 | 6,000 |
| 2001/12/17 | 960 | 960 | 960 | 960 | 3,000 |
| 2001/12/14 | 975 | 975 | 975 | 975 | 1,000 |
| 2001/12/12 | 962 | 970 | 962 | 970 | 2,500 |
| 2001/12/11 | 962 | 962 | 962 | 962 | 500 |
| 2001/12/07 | 1,044 | 1,044 | 1,044 | 1,044 | 3,000 |
| 2001/12/06 | 964 | 964 | 964 | 964 | 1,500 |
| 2001/12/05 | 951 | 954 | 951 | 954 | 8,000 |
| 2001/12/04 | 951 | 960 | 951 | 954 | 5,000 |
| 2001/12/03 | 950 | 952 | 950 | 952 | 3,000 |
| 2001/11/30 | 989 | 989 | 950 | 950 | 13,000 |
| 2001/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/26 | 990 | 1,000 | 990 | 1,000 | 1,000 |
| 2001/11/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 |
| 2001/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/11/14 | 955 | 955 | 953 | 953 | 1,000 |
| 2001/11/12 | 980 | 980 | 980 | 980 | 500 |
| 2001/11/09 | 953 | 953 | 953 | 953 | 500 |
| 2001/11/08 | 935 | 953 | 935 | 953 | 3,000 |
| 2001/11/07 | 965 | 965 | 965 | 965 | 1,000 |
| 2001/11/06 | 949 | 960 | 940 | 960 | 5,000 |
| 2001/11/05 | 928 | 929 | 928 | 929 | 9,000 |
| 2001/11/02 | 924 | 928 | 924 | 928 | 10,000 |
| 2001/11/01 | 921 | 924 | 921 | 922 | 10,000 |
| 2001/10/31 | 920 | 926 | 920 | 925 | 1,500 |
| 2001/10/30 | 935 | 940 | 935 | 935 | 5,500 |
| 2001/10/29 | 917 | 930 | 915 | 930 | 3,500 |
| 2001/10/26 | 910 | 915 | 910 | 915 | 6,500 |
| 2001/10/25 | 950 | 950 | 910 | 910 | 5,000 |
| 2001/10/24 | 910 | 911 | 910 | 910 | 7,000 |
| 2001/10/23 | 906 | 906 | 906 | 906 | 500 |
| 2001/10/22 | 906 | 906 | 906 | 906 | 500 |
| 2001/10/19 | 905 | 907 | 905 | 907 | 2,500 |
| 2001/10/18 | 905 | 907 | 905 | 907 | 1,500 |
| 2001/10/17 | 910 | 910 | 905 | 905 | 1,000 |
| 2001/10/15 | 900 | 912 | 900 | 910 | 9,000 |
| 2001/10/12 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/10/11 | 901 | 905 | 901 | 905 | 2,500 |
| 2001/10/10 | 902 | 905 | 901 | 901 | 5,000 |
| 2001/10/09 | 905 | 905 | 905 | 905 | 1,000 |
| 2001/10/05 | 901 | 901 | 900 | 900 | 1,500 |
| 2001/10/04 | 893 | 900 | 893 | 900 | 2,000 |
| 2001/10/03 | 896 | 920 | 890 | 920 | 4,500 |
| 2001/10/02 | 870 | 900 | 870 | 895 | 6,000 |
| 2001/10/01 | 855 | 870 | 850 | 865 | 4,000 |
| 2001/09/28 | 900 | 900 | 875 | 875 | 16,000 |
| 2001/09/27 | 872 | 885 | 872 | 875 | 7,000 |
| 2001/09/26 | 850 | 890 | 850 | 871 | 5,500 |
| 2001/09/25 | 935 | 935 | 900 | 900 | 7,000 |
| 2001/09/21 | 835 | 840 | 835 | 835 | 5,000 |
| 2001/09/20 | 840 | 840 | 810 | 840 | 4,000 |
| 2001/09/19 | 850 | 850 | 850 | 850 | 500 |
| 2001/09/18 | 850 | 850 | 850 | 850 | 4,000 |
| 2001/09/17 | 800 | 800 | 800 | 800 | 5,000 |
| 2001/09/14 | 776 | 800 | 776 | 800 | 2,000 |
| 2001/09/13 | 751 | 775 | 751 | 775 | 8,500 |
| 2001/09/12 | 800 | 800 | 800 | 800 | 7,500 |
| 2001/09/11 | 840 | 850 | 840 | 850 | 5,500 |
| 2001/09/10 | 900 | 900 | 840 | 840 | 2,500 |
| 2001/09/07 | 920 | 920 | 919 | 919 | 4,500 |
| 2001/09/06 | 941 | 941 | 921 | 926 | 5,000 |
| 2001/09/05 | 950 | 950 | 950 | 950 | 6,500 |
| 2001/09/04 | 959 | 959 | 950 | 950 | 4,500 |
| 2001/09/03 | 978 | 978 | 960 | 960 | 2,000 |
| 2001/08/31 | 979 | 979 | 978 | 978 | 1,500 |
| 2001/08/28 | 960 | 961 | 950 | 950 | 3,000 |
| 2001/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/08/23 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2001/08/22 | 1,000 | 1,040 | 1,000 | 1,040 | 2,500 |
| 2001/08/21 | 1,000 | 1,000 | 951 | 956 | 4,500 |
| 2001/08/20 | 1,011 | 1,030 | 1,000 | 1,000 | 7,000 |
| 2001/08/17 | 1,035 | 1,035 | 1,030 | 1,030 | 3,000 |
| 2001/08/15 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 |
| 2001/08/14 | 1,036 | 1,036 | 1,036 | 1,036 | 500 |
| 2001/08/13 | 1,040 | 1,040 | 1,037 | 1,037 | 2,000 |
| 2001/08/10 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2001/08/09 | 1,035 | 1,035 | 1,035 | 1,035 | 2,500 |
| 2001/08/08 | 1,050 | 1,051 | 1,030 | 1,030 | 16,000 |
| 2001/08/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/08/03 | 1,050 | 1,069 | 1,050 | 1,060 | 2,500 |
| 2001/08/02 | 1,070 | 1,070 | 1,060 | 1,060 | 1,000 |
| 2001/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/07/31 | 1,030 | 1,070 | 1,030 | 1,070 | 1,500 |
| 2001/07/30 | 1,035 | 1,035 | 1,030 | 1,031 | 3,000 |
| 2001/07/27 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2001/07/26 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2001/07/25 | 1,095 | 1,095 | 1,095 | 1,095 | 1,500 |
| 2001/07/24 | 1,050 | 1,075 | 1,030 | 1,075 | 6,000 |
| 2001/07/23 | 1,070 | 1,075 | 1,050 | 1,050 | 6,500 |
| 2001/07/18 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 |
| 2001/07/13 | 1,060 | 1,080 | 1,060 | 1,080 | 1,000 |
| 2001/07/12 | 1,090 | 1,095 | 1,070 | 1,070 | 2,500 |
| 2001/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2001/07/10 | 1,069 | 1,069 | 1,020 | 1,025 | 4,500 |
| 2001/07/09 | 1,099 | 1,099 | 1,020 | 1,070 | 3,000 |
| 2001/07/06 | 1,139 | 1,139 | 1,100 | 1,100 | 3,000 |
| 2001/07/05 | 1,100 | 1,140 | 1,100 | 1,140 | 2,500 |
| 2001/07/04 | 1,113 | 1,113 | 1,113 | 1,113 | 1,500 |
| 2001/07/03 | 1,139 | 1,140 | 1,113 | 1,129 | 8,000 |
| 2001/07/02 | 1,139 | 1,139 | 1,139 | 1,139 | 500 |
| 2001/06/29 | 1,139 | 1,140 | 1,139 | 1,139 | 3,500 |
| 2001/06/28 | 1,125 | 1,149 | 1,120 | 1,149 | 2,000 |
| 2001/06/27 | 1,125 | 1,150 | 1,125 | 1,150 | 1,500 |
| 2001/06/26 | 1,159 | 1,160 | 1,159 | 1,160 | 1,000 |
| 2001/06/25 | 1,120 | 1,185 | 1,115 | 1,184 | 3,000 |
| 2001/06/22 | 1,116 | 1,120 | 1,116 | 1,120 | 2,500 |
| 2001/06/21 | 1,114 | 1,114 | 1,114 | 1,114 | 500 |
| 2001/06/20 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 |
| 2001/06/19 | 1,120 | 1,120 | 1,115 | 1,115 | 2,500 |
| 2001/06/18 | 1,123 | 1,123 | 1,121 | 1,121 | 2,500 |
| 2001/06/15 | 1,123 | 1,123 | 1,120 | 1,123 | 4,500 |
| 2001/06/14 | 1,123 | 1,150 | 1,123 | 1,150 | 1,500 |
| 2001/06/13 | 1,130 | 1,130 | 1,120 | 1,125 | 7,000 |
| 2001/06/12 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2001/06/11 | 1,131 | 1,179 | 1,131 | 1,179 | 3,500 |
| 2001/06/08 | 1,130 | 1,131 | 1,130 | 1,131 | 1,000 |
| 2001/06/07 | 1,122 | 1,130 | 1,120 | 1,130 | 17,000 |
| 2001/06/06 | 1,150 | 1,165 | 1,130 | 1,130 | 45,500 |
| 2001/06/05 | 1,162 | 1,180 | 1,160 | 1,160 | 5,000 |
| 2001/06/04 | 1,209 | 1,209 | 1,180 | 1,180 | 6,000 |
| 2001/06/01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 2001/05/31 | 1,203 | 1,240 | 1,203 | 1,240 | 3,000 |
| 2001/05/30 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 |
| 2001/05/29 | 1,251 | 1,265 | 1,250 | 1,265 | 4,000 |
| 2001/05/28 | 1,300 | 1,300 | 1,265 | 1,265 | 6,000 |
| 2001/05/25 | 1,313 | 1,313 | 1,282 | 1,290 | 23,000 |
| 2001/05/24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/05/23 | 1,285 | 1,300 | 1,280 | 1,280 | 2,500 |
| 2001/05/22 | 1,301 | 1,315 | 1,301 | 1,303 | 9,500 |
| 2001/05/21 | 1,301 | 1,301 | 1,290 | 1,290 | 4,500 |
| 2001/05/18 | 1,320 | 1,320 | 1,297 | 1,297 | 34,000 |
| 2001/05/17 | 1,340 | 1,340 | 1,295 | 1,300 | 24,500 |
| 2001/05/16 | 1,297 | 1,320 | 1,297 | 1,320 | 12,500 |
| 2001/05/15 | 1,300 | 1,300 | 1,295 | 1,296 | 9,500 |
| 2001/05/14 | 1,300 | 1,300 | 1,295 | 1,300 | 14,500 |
| 2001/05/11 | 1,335 | 1,350 | 1,315 | 1,315 | 9,500 |
| 2001/05/10 | 1,335 | 1,335 | 1,320 | 1,320 | 5,500 |
| 2001/05/09 | 1,391 | 1,400 | 1,335 | 1,335 | 8,500 |
| 2001/05/08 | 1,351 | 1,384 | 1,350 | 1,379 | 14,500 |
| 2001/05/07 | 1,330 | 1,352 | 1,320 | 1,331 | 18,500 |
| 2001/05/02 | 1,310 | 1,350 | 1,306 | 1,310 | 6,000 |
| 2001/05/01 | 1,240 | 1,350 | 1,240 | 1,350 | 5,000 |
| 2001/04/27 | 1,299 | 1,300 | 1,299 | 1,300 | 2,500 |
| 2001/04/26 | 1,221 | 1,260 | 1,221 | 1,232 | 6,500 |
| 2001/04/25 | 1,264 | 1,264 | 1,264 | 1,264 | 500 |
| 2001/04/24 | 1,260 | 1,265 | 1,260 | 1,265 | 1,500 |
| 2001/04/23 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 2001/04/20 | 1,240 | 1,289 | 1,240 | 1,270 | 5,500 |
| 2001/04/19 | 1,248 | 1,259 | 1,231 | 1,259 | 16,000 |
| 2001/04/18 | 1,200 | 1,210 | 1,195 | 1,210 | 12,000 |
| 2001/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | 500 |
| 2001/04/13 | 1,190 | 1,205 | 1,190 | 1,205 | 1,000 |
| 2001/04/12 | 1,182 | 1,182 | 1,182 | 1,182 | 500 |
| 2001/04/11 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2001/04/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/04/09 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 |
| 2001/04/06 | 1,208 | 1,208 | 1,200 | 1,200 | 3,500 |
| 2001/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2001/04/04 | 1,201 | 1,201 | 1,200 | 1,200 | 5,500 |
| 2001/04/03 | 1,170 | 1,201 | 1,170 | 1,200 | 6,500 |
| 2001/04/02 | 1,181 | 1,181 | 1,170 | 1,170 | 2,500 |
| 2001/03/30 | 1,220 | 1,220 | 1,170 | 1,170 | 1,000 |
| 2001/03/29 | 1,188 | 1,220 | 1,188 | 1,200 | 6,000 |
| 2001/03/28 | 1,230 | 1,230 | 1,202 | 1,202 | 2,000 |
| 2001/03/27 | 1,221 | 1,221 | 1,200 | 1,220 | 6,000 |
| 2001/03/26 | 1,270 | 1,280 | 1,230 | 1,230 | 2,000 |
| 2001/03/23 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 2001/03/22 | 1,200 | 1,240 | 1,180 | 1,180 | 5,000 |
| 2001/03/21 | 1,140 | 1,150 | 1,140 | 1,140 | 11,500 |
| 2001/03/19 | 1,150 | 1,160 | 1,140 | 1,140 | 3,000 |
| 2001/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/03/15 | 1,144 | 1,144 | 1,140 | 1,140 | 3,500 |
| 2001/03/14 | 1,141 | 1,141 | 1,141 | 1,141 | 500 |
| 2001/03/13 | 1,200 | 1,200 | 1,170 | 1,170 | 2,500 |
| 2001/03/12 | 1,215 | 1,215 | 1,212 | 1,212 | 3,500 |
| 2001/03/09 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 2001/03/06 | 1,231 | 1,251 | 1,231 | 1,250 | 3,000 |
| 2001/03/05 | 1,232 | 1,232 | 1,232 | 1,232 | 1,500 |
| 2001/03/02 | 1,300 | 1,300 | 1,298 | 1,299 | 6,500 |
| 2001/03/01 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2001/02/28 | 1,280 | 1,280 | 1,211 | 1,221 | 8,500 |
| 2001/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/02/26 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
| 2001/02/23 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 |
| 2001/02/22 | 1,299 | 1,299 | 1,299 | 1,299 | 6,000 |
| 2001/02/21 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 |
| 2001/02/20 | 1,379 | 1,379 | 1,299 | 1,300 | 9,500 |
| 2001/02/19 | 1,430 | 1,430 | 1,400 | 1,400 | 1,000 |
| 2001/02/15 | 1,299 | 1,359 | 1,299 | 1,359 | 2,500 |
| 2001/02/14 | 1,365 | 1,365 | 1,365 | 1,365 | 500 |
| 2001/02/13 | 1,300 | 1,300 | 1,299 | 1,299 | 2,000 |
| 2001/02/09 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 2001/02/08 | 1,299 | 1,310 | 1,280 | 1,300 | 14,500 |
| 2001/02/06 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 |
| 2001/02/05 | 1,351 | 1,351 | 1,320 | 1,320 | 4,500 |
| 2001/02/02 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 2001/02/01 | 1,250 | 1,300 | 1,250 | 1,280 | 18,000 |
| 2001/01/31 | 1,300 | 1,320 | 1,260 | 1,260 | 8,000 |
| 2001/01/30 | 1,241 | 1,320 | 1,241 | 1,320 | 4,000 |
| 2001/01/29 | 1,240 | 1,260 | 1,240 | 1,260 | 1,000 |
| 2001/01/26 | 1,300 | 1,320 | 1,240 | 1,240 | 4,000 |
| 2001/01/25 | 1,230 | 1,251 | 1,230 | 1,232 | 7,000 |
| 2001/01/24 | 1,231 | 1,231 | 1,231 | 1,231 | 1,500 |
| 2001/01/23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2001/01/22 | 1,250 | 1,290 | 1,240 | 1,240 | 5,500 |
| 2001/01/19 | 1,300 | 1,300 | 1,270 | 1,270 | 10,500 |
| 2001/01/18 | 1,261 | 1,275 | 1,261 | 1,270 | 3,000 |
| 2001/01/17 | 1,220 | 1,250 | 1,220 | 1,221 | 3,000 |
| 2001/01/16 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 |
| 2001/01/15 | 1,150 | 1,175 | 1,150 | 1,175 | 6,500 |
| 2001/01/12 | 1,250 | 1,250 | 1,150 | 1,160 | 5,000 |
| 2001/01/11 | 1,161 | 1,200 | 1,160 | 1,200 | 3,500 |
| 2001/01/10 | 1,140 | 1,195 | 1,140 | 1,160 | 17,000 |
| 2001/01/09 | 1,240 | 1,320 | 1,240 | 1,240 | 2,500 |
| 2001/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/01/04 | 1,440 | 1,440 | 1,400 | 1,400 | 1,000 |