日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 790 790 790 790 1,000
2002/12/26 820 820 820 820 1,500
2002/12/25 780 780 780 780 50,500
2002/12/24 780 780 780 780 7,000
2002/12/20 830 830 750 780 3,500
2002/12/17 840 840 839 840 38,500
2002/12/16 840 840 840 840 2,000
2002/12/13 840 840 840 840 47,500
2002/12/12 830 830 830 830 500
2002/12/11 849 849 840 840 85,000
2002/12/10 840 850 840 850 8,000
2002/12/09 850 850 850 850 1,000
2002/12/06 888 888 888 888 3,000
2002/12/04 853 889 853 889 1,000
2002/12/03 853 853 853 853 500
2002/12/02 890 890 890 890 500
2002/11/29 830 830 830 830 3,000
2002/11/28 820 830 820 830 4,500
2002/11/27 830 830 830 830 1,500
2002/11/26 850 850 850 850 1,000
2002/11/25 900 900 850 850 2,500
2002/11/22 850 850 840 840 4,500
2002/11/21 850 850 850 850 1,000
2002/11/20 850 850 850 850 5,000
2002/11/19 850 850 850 850 1,500
2002/11/18 840 850 840 850 8,000
2002/11/15 840 840 840 840 4,000
2002/11/14 840 840 840 840 6,000
2002/11/13 850 850 840 840 3,500
2002/11/12 850 850 850 850 1,500
2002/11/11 850 850 850 850 1,000
2002/11/08 845 845 845 845 5,000
2002/11/06 835 835 835 835 500
2002/11/05 860 860 860 860 1,500
2002/11/01 880 880 860 860 6,500
2002/10/31 840 850 840 840 1,500
2002/10/30 850 850 850 850 7,000
2002/10/29 850 850 850 850 500
2002/10/28 850 850 850 850 5,000
2002/10/25 860 860 856 856 10,000
2002/10/24 825 825 825 825 500
2002/10/23 839 850 839 850 1,500
2002/10/22 839 839 839 839 1,000
2002/10/21 839 839 835 835 2,500
2002/10/18 839 840 835 835 5,000
2002/10/17 840 840 840 840 8,500
2002/10/16 840 840 840 840 2,500
2002/10/15 830 840 830 840 4,500
2002/10/11 830 830 830 830 500
2002/10/10 840 840 830 830 5,500
2002/10/09 840 840 840 840 3,500
2002/10/08 865 865 865 865 11,500
2002/10/04 864 864 864 864 500
2002/10/02 890 890 890 890 500
2002/10/01 850 850 850 850 1,000
2002/09/27 852 852 852 852 500
2002/09/25 951 951 951 951 1,000
2002/09/17 840 840 840 840 500
2002/09/12 840 840 840 840 1,000
2002/09/09 840 840 840 840 1,000
2002/09/06 850 850 850 850 2,500
2002/09/05 860 865 860 865 12,000
2002/09/04 855 865 855 860 13,500
2002/09/03 866 866 865 865 21,000
2002/09/02 862 862 862 862 2,500
2002/08/30 885 885 875 875 1,000
2002/08/28 875 875 875 875 500
2002/08/27 885 885 885 885 1,000
2002/08/26 873 875 873 875 2,500
2002/08/23 900 900 900 900 4,000
2002/08/22 861 865 860 865 7,500
2002/08/21 861 865 859 865 21,000
2002/08/20 865 870 860 865 18,500
2002/08/19 861 865 860 865 10,000
2002/08/16 870 870 870 870 5,000
2002/08/13 870 870 870 870 5,000
2002/08/08 870 870 870 870 500
2002/08/06 850 850 850 850 500
2002/08/01 880 887 877 880 4,500
2002/07/30 850 850 850 850 2,000
2002/07/26 833 850 833 850 10,000
2002/07/25 885 885 825 825 18,500
2002/07/24 892 892 826 826 7,000
2002/07/23 922 922 922 922 500
2002/07/22 873 873 873 873 500
2002/07/19 900 900 900 900 500
2002/07/18 900 900 900 900 1,000
2002/07/17 900 900 900 900 1,000
2002/07/15 903 903 903 903 500
2002/07/12 910 910 903 903 1,000
2002/07/11 910 910 910 910 500
2002/07/09 914 914 914 914 1,000
2002/07/08 925 925 914 914 2,500
2002/07/05 960 960 960 960 3,000
2002/07/04 918 920 915 920 7,500
2002/07/03 913 920 913 914 2,500
2002/07/02 960 960 912 912 1,500
2002/06/25 990 990 990 990 1,000
2002/06/24 950 950 950 950 500
2002/06/19 931 950 910 950 5,000
2002/06/10 1,048 1,048 1,048 1,048 500
2002/06/04 1,019 1,050 1,019 1,050 3,000
2002/06/03 1,060 1,080 1,060 1,080 3,000
2002/05/31 1,017 1,017 1,017 1,017 500
2002/05/29 1,003 1,003 968 968 1,500
2002/05/28 1,001 1,003 1,001 1,003 1,000
2002/05/27 1,000 1,080 1,000 1,080 5,000
2002/05/23 883 916 883 916 4,000
2002/05/21 877 877 877 877 500
2002/05/20 900 900 900 900 500
2002/05/17 867 867 867 867 1,000
2002/05/09 866 866 866 866 500
2002/05/07 860 860 860 860 12,000
2002/05/02 840 841 840 840 2,500
2002/04/30 857 857 840 840 1,500
2002/04/26 840 840 836 836 2,000
2002/04/25 861 861 835 835 2,000
2002/04/24 820 821 820 821 2,500
2002/04/23 826 830 825 830 3,500
2002/04/22 853 853 853 853 1,000
2002/04/19 830 830 823 823 5,500
2002/04/18 846 846 830 830 2,500
2002/04/17 844 844 844 844 500
2002/04/16 845 845 844 844 1,000
2002/04/15 859 859 845 845 1,000
2002/04/12 861 861 860 860 3,000
2002/04/11 853 870 850 870 4,000
2002/04/10 865 865 863 865 2,500
2002/04/09 866 866 866 866 500
2002/04/08 875 885 872 872 2,500
2002/04/05 880 890 880 880 5,500
2002/04/04 888 890 880 880 12,500
2002/04/03 890 890 890 890 2,000
2002/04/02 890 890 890 890 500
2002/04/01 890 890 890 890 2,000
2002/03/29 900 900 900 900 500
2002/03/28 900 900 900 900 1,000
2002/03/27 900 900 900 900 2,000
2002/03/26 890 900 890 900 2,000
2002/03/25 910 910 910 910 2,000
2002/03/22 870 889 855 889 4,000
2002/03/20 900 900 900 900 500
2002/03/19 900 900 900 900 1,500
2002/03/18 904 904 901 901 1,000
2002/03/15 900 900 900 900 2,500
2002/03/14 899 900 898 900 2,000
2002/03/13 910 910 900 900 1,500
2002/03/12 896 910 893 900 3,500
2002/03/11 859 885 859 885 16,000
2002/03/08 825 830 825 830 1,500
2002/03/07 820 820 820 820 500
2002/03/06 805 810 805 806 5,500
2002/03/05 830 830 830 830 2,500
2002/03/04 831 835 830 830 4,000
2002/03/01 799 805 790 790 10,500
2002/02/28 799 808 790 800 16,000
2002/02/27 770 777 770 777 4,500
2002/02/26 771 776 770 771 11,000
2002/02/25 770 771 770 770 20,500
2002/02/22 757 770 757 770 2,000
2002/02/21 755 756 755 756 1,000
2002/02/20 760 760 750 755 2,000
2002/02/19 770 773 765 765 10,500
2002/02/18 771 775 770 775 5,000
2002/02/15 781 781 781 781 1,000
2002/02/14 783 799 783 790 8,000
2002/02/13 782 782 782 782 3,000
2002/02/12 781 781 781 781 1,000
2002/02/08 770 780 770 780 1,500
2002/02/07 780 780 780 780 500
2002/02/06 800 800 785 785 6,000
2002/02/05 822 822 801 805 3,000
2002/02/04 840 840 840 840 6,000
2002/02/01 878 878 878 878 500
2002/01/31 840 891 840 891 1,500
2002/01/30 840 880 840 880 1,000
2002/01/29 840 840 840 840 14,000
2002/01/28 900 900 840 840 2,500
2002/01/25 880 880 880 880 1,500
2002/01/24 841 841 840 840 1,000
2002/01/21 850 850 841 841 1,500
2002/01/18 842 842 840 840 2,000
2002/01/17 841 841 840 840 2,000
2002/01/15 873 873 873 873 500
2002/01/10 890 900 890 900 3,500
2002/01/09 931 931 931 931 1,000
2002/01/08 920 960 920 960 2,000
2002/01/07 970 970 970 970 1,000

このページの先頭へ