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 |
|---|---|---|---|---|---|
| 2003/12/30 | 911 | 956 | 911 | 956 | 2,000 |
| 2003/12/29 | 890 | 910 | 888 | 910 | 6,500 |
| 2003/12/26 | 848 | 855 | 847 | 850 | 3,000 |
| 2003/12/25 | 830 | 840 | 830 | 840 | 7,000 |
| 2003/12/24 | 830 | 840 | 826 | 830 | 15,500 |
| 2003/12/22 | 851 | 851 | 826 | 826 | 9,500 |
| 2003/12/19 | 860 | 870 | 860 | 870 | 5,500 |
| 2003/12/18 | 880 | 880 | 870 | 870 | 5,000 |
| 2003/12/17 | 879 | 887 | 861 | 880 | 6,500 |
| 2003/12/16 | 880 | 880 | 875 | 880 | 7,000 |
| 2003/12/15 | 891 | 891 | 880 | 880 | 3,000 |
| 2003/12/12 | 900 | 900 | 900 | 900 | 1,500 |
| 2003/12/11 | 901 | 920 | 901 | 910 | 5,500 |
| 2003/12/10 | 910 | 920 | 910 | 920 | 5,000 |
| 2003/12/09 | 910 | 915 | 910 | 910 | 3,500 |
| 2003/12/08 | 931 | 931 | 920 | 930 | 4,000 |
| 2003/12/05 | 930 | 930 | 930 | 930 | 1,500 |
| 2003/12/04 | 951 | 951 | 940 | 940 | 3,000 |
| 2003/12/03 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/12/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/12/01 | 930 | 950 | 930 | 950 | 2,000 |
| 2003/11/28 | 970 | 970 | 970 | 970 | 500 |
| 2003/11/27 | 940 | 970 | 940 | 970 | 3,500 |
| 2003/11/26 | 960 | 980 | 930 | 950 | 13,000 |
| 2003/11/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2003/11/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/20 | 970 | 970 | 970 | 970 | 500 |
| 2003/11/19 | 1,000 | 1,000 | 980 | 980 | 1,000 |
| 2003/11/18 | 1,001 | 1,001 | 989 | 1,000 | 3,500 |
| 2003/11/17 | 1,092 | 1,092 | 989 | 1,001 | 7,000 |
| 2003/11/14 | 1,149 | 1,150 | 1,149 | 1,150 | 1,500 |
| 2003/11/13 | 1,160 | 1,160 | 1,150 | 1,150 | 1,500 |
| 2003/11/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/11/11 | 1,180 | 1,190 | 1,180 | 1,180 | 4,500 |
| 2003/11/10 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 |
| 2003/11/07 | 1,161 | 1,190 | 1,159 | 1,190 | 6,000 |
| 2003/11/06 | 1,180 | 1,180 | 1,160 | 1,160 | 5,500 |
| 2003/11/05 | 1,199 | 1,199 | 1,180 | 1,190 | 5,500 |
| 2003/11/04 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2003/10/31 | 1,195 | 1,220 | 1,195 | 1,200 | 9,000 |
| 2003/10/30 | 1,110 | 1,170 | 1,110 | 1,160 | 9,000 |
| 2003/10/29 | 1,140 | 1,140 | 1,090 | 1,110 | 13,000 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2003/10/27 | 1,100 | 1,120 | 1,100 | 1,120 | 5,500 |
| 2003/10/24 | 1,160 | 1,160 | 1,100 | 1,100 | 5,500 |
| 2003/10/23 | 1,160 | 1,160 | 1,100 | 1,120 | 14,500 |
| 2003/10/22 | 1,199 | 1,199 | 1,175 | 1,175 | 8,500 |
| 2003/10/21 | 1,200 | 1,200 | 1,176 | 1,195 | 18,500 |
| 2003/10/20 | 1,170 | 1,200 | 1,156 | 1,200 | 4,500 |
| 2003/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 |
| 2003/10/16 | 1,155 | 1,170 | 1,150 | 1,155 | 16,000 |
| 2003/10/15 | 1,149 | 1,175 | 1,110 | 1,175 | 4,000 |
| 2003/10/14 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 |
| 2003/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | 5,500 |
| 2003/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | 11,500 |
| 2003/10/08 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 2003/10/07 | 1,123 | 1,145 | 1,123 | 1,145 | 1,500 |
| 2003/10/06 | 1,130 | 1,150 | 1,120 | 1,150 | 7,000 |
| 2003/10/03 | 1,150 | 1,150 | 1,140 | 1,150 | 3,500 |
| 2003/10/02 | 1,150 | 1,150 | 1,120 | 1,120 | 6,500 |
| 2003/10/01 | 1,140 | 1,140 | 1,102 | 1,130 | 4,000 |
| 2003/09/30 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 |
| 2003/09/29 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 |
| 2003/09/26 | 1,170 | 1,200 | 1,100 | 1,150 | 13,500 |
| 2003/09/25 | 1,259 | 1,259 | 1,180 | 1,190 | 20,500 |
| 2003/09/24 | 1,120 | 1,260 | 1,119 | 1,260 | 34,000 |
| 2003/09/22 | 1,120 | 1,120 | 1,020 | 1,060 | 5,000 |
| 2003/09/19 | 1,051 | 1,100 | 1,051 | 1,100 | 6,500 |
| 2003/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2003/09/17 | 1,029 | 1,050 | 1,029 | 1,050 | 1,500 |
| 2003/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2003/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2003/09/08 | 1,045 | 1,060 | 1,045 | 1,060 | 1,500 |
| 2003/09/05 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 |
| 2003/09/04 | 1,001 | 1,013 | 1,001 | 1,012 | 2,000 |
| 2003/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2003/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2003/08/29 | 980 | 980 | 980 | 980 | 1,500 |
| 2003/08/27 | 1,000 | 1,000 | 980 | 980 | 1,000 |
| 2003/08/26 | 990 | 1,000 | 987 | 1,000 | 6,000 |
| 2003/08/25 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/08/22 | 960 | 960 | 950 | 950 | 1,000 |
| 2003/08/21 | 935 | 935 | 932 | 932 | 1,000 |
| 2003/08/20 | 940 | 940 | 931 | 931 | 1,500 |
| 2003/08/18 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/08/15 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/08/12 | 940 | 940 | 940 | 940 | 500 |
| 2003/08/11 | 950 | 950 | 940 | 940 | 1,500 |
| 2003/08/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/08/05 | 940 | 940 | 940 | 940 | 500 |
| 2003/08/04 | 970 | 970 | 939 | 940 | 1,500 |
| 2003/07/30 | 970 | 970 | 970 | 970 | 500 |
| 2003/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/07/25 | 990 | 1,000 | 980 | 1,000 | 3,500 |
| 2003/07/24 | 930 | 931 | 930 | 930 | 1,500 |
| 2003/07/23 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/07/22 | 950 | 950 | 950 | 950 | 500 |
| 2003/07/18 | 953 | 953 | 913 | 950 | 2,500 |
| 2003/07/17 | 913 | 913 | 913 | 913 | 1,000 |
| 2003/07/16 | 945 | 945 | 940 | 940 | 1,500 |
| 2003/07/15 | 940 | 940 | 940 | 940 | 1,500 |
| 2003/07/14 | 940 | 940 | 940 | 940 | 500 |
| 2003/07/11 | 935 | 940 | 935 | 940 | 1,500 |
| 2003/07/09 | 937 | 937 | 911 | 911 | 2,000 |
| 2003/07/08 | 936 | 936 | 936 | 936 | 1,000 |
| 2003/07/07 | 920 | 925 | 920 | 925 | 1,500 |
| 2003/07/04 | 950 | 950 | 910 | 910 | 1,000 |
| 2003/07/03 | 970 | 980 | 970 | 979 | 4,500 |
| 2003/07/02 | 980 | 980 | 980 | 980 | 500 |
| 2003/07/01 | 975 | 975 | 975 | 975 | 1,500 |
| 2003/06/30 | 963 | 980 | 963 | 980 | 11,000 |
| 2003/06/27 | 919 | 919 | 883 | 883 | 1,000 |
| 2003/06/25 | 923 | 923 | 923 | 923 | 1,500 |
| 2003/06/24 | 929 | 929 | 925 | 925 | 1,500 |
| 2003/06/19 | 930 | 930 | 930 | 930 | 2,500 |
| 2003/06/18 | 859 | 865 | 859 | 860 | 3,000 |
| 2003/06/17 | 831 | 831 | 831 | 831 | 500 |
| 2003/06/16 | 831 | 831 | 831 | 831 | 500 |
| 2003/06/13 | 838 | 838 | 838 | 838 | 500 |
| 2003/06/12 | 855 | 855 | 855 | 855 | 1,500 |
| 2003/06/11 | 860 | 860 | 860 | 860 | 500 |
| 2003/06/09 | 859 | 869 | 859 | 869 | 2,000 |
| 2003/06/06 | 859 | 859 | 859 | 859 | 1,000 |
| 2003/06/05 | 859 | 859 | 859 | 859 | 500 |
| 2003/06/04 | 859 | 859 | 859 | 859 | 1,000 |
| 2003/06/03 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/05/30 | 834 | 849 | 834 | 849 | 2,000 |
| 2003/05/29 | 832 | 832 | 832 | 832 | 500 |
| 2003/05/28 | 830 | 831 | 830 | 831 | 3,000 |
| 2003/05/23 | 844 | 844 | 844 | 844 | 1,000 |
| 2003/05/22 | 843 | 844 | 843 | 844 | 1,500 |
| 2003/05/21 | 837 | 837 | 831 | 831 | 2,500 |
| 2003/05/20 | 836 | 836 | 836 | 836 | 500 |
| 2003/05/19 | 834 | 834 | 834 | 834 | 500 |
| 2003/05/16 | 840 | 840 | 836 | 836 | 3,000 |
| 2003/05/13 | 835 | 835 | 833 | 833 | 1,000 |
| 2003/05/12 | 845 | 845 | 831 | 831 | 2,000 |
| 2003/05/09 | 830 | 832 | 830 | 830 | 10,000 |
| 2003/05/08 | 841 | 841 | 820 | 820 | 3,000 |
| 2003/05/06 | 850 | 852 | 846 | 846 | 4,000 |
| 2003/05/02 | 844 | 845 | 840 | 845 | 2,000 |
| 2003/05/01 | 830 | 836 | 830 | 836 | 7,000 |
| 2003/04/30 | 832 | 832 | 830 | 830 | 6,000 |
| 2003/04/28 | 831 | 831 | 830 | 830 | 15,500 |
| 2003/04/25 | 841 | 849 | 840 | 840 | 5,500 |
| 2003/04/24 | 825 | 851 | 825 | 839 | 12,000 |
| 2003/04/23 | 810 | 810 | 810 | 810 | 500 |
| 2003/04/22 | 825 | 825 | 820 | 820 | 3,000 |
| 2003/04/21 | 820 | 821 | 820 | 820 | 13,000 |
| 2003/04/18 | 870 | 870 | 820 | 820 | 4,500 |
| 2003/04/17 | 830 | 830 | 820 | 820 | 8,000 |
| 2003/04/16 | 820 | 830 | 820 | 820 | 13,000 |
| 2003/04/15 | 830 | 830 | 820 | 820 | 14,500 |
| 2003/04/11 | 830 | 830 | 830 | 830 | 9,000 |
| 2003/04/10 | 810 | 810 | 810 | 810 | 1,500 |
| 2003/04/09 | 810 | 810 | 810 | 810 | 500 |
| 2003/04/07 | 810 | 810 | 810 | 810 | 500 |
| 2003/04/04 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/04/03 | 777 | 800 | 777 | 800 | 2,000 |
| 2003/04/01 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/03/31 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/03/28 | 802 | 802 | 802 | 802 | 500 |
| 2003/03/27 | 802 | 802 | 802 | 802 | 500 |
| 2003/03/26 | 800 | 800 | 800 | 800 | 2,500 |
| 2003/03/25 | 845 | 845 | 825 | 825 | 5,000 |
| 2003/03/24 | 830 | 845 | 830 | 845 | 3,000 |
| 2003/03/20 | 831 | 831 | 827 | 830 | 3,000 |
| 2003/03/19 | 830 | 840 | 830 | 840 | 1,000 |
| 2003/03/18 | 822 | 822 | 820 | 820 | 1,500 |
| 2003/03/17 | 820 | 830 | 820 | 826 | 4,500 |
| 2003/03/13 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/03/12 | 830 | 830 | 820 | 820 | 3,500 |
| 2003/03/11 | 830 | 830 | 830 | 830 | 6,000 |
| 2003/03/10 | 832 | 835 | 832 | 832 | 2,500 |
| 2003/03/07 | 840 | 840 | 820 | 832 | 5,500 |
| 2003/03/06 | 827 | 840 | 827 | 840 | 6,500 |
| 2003/03/05 | 839 | 840 | 830 | 840 | 13,500 |
| 2003/03/04 | 840 | 840 | 840 | 840 | 500 |
| 2003/02/28 | 840 | 840 | 840 | 840 | 1,500 |
| 2003/02/27 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/02/26 | 840 | 840 | 840 | 840 | 2,500 |
| 2003/02/25 | 884 | 884 | 884 | 884 | 1,500 |
| 2003/02/24 | 870 | 870 | 870 | 870 | 500 |
| 2003/02/17 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/02/13 | 800 | 815 | 800 | 815 | 1,500 |
| 2003/02/12 | 800 | 800 | 800 | 800 | 1,500 |
| 2003/02/10 | 800 | 800 | 800 | 800 | 5,000 |
| 2003/02/07 | 800 | 800 | 800 | 800 | 500 |
| 2003/02/05 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/02/04 | 781 | 800 | 781 | 800 | 8,000 |
| 2003/02/03 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/01/31 | 810 | 810 | 805 | 805 | 4,000 |
| 2003/01/30 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/01/29 | 800 | 800 | 800 | 800 | 7,000 |
| 2003/01/28 | 799 | 800 | 799 | 800 | 5,000 |
| 2003/01/27 | 799 | 799 | 799 | 799 | 500 |
| 2003/01/24 | 829 | 829 | 800 | 800 | 2,500 |
| 2003/01/23 | 799 | 799 | 799 | 799 | 500 |
| 2003/01/22 | 814 | 814 | 800 | 800 | 1,000 |
| 2003/01/20 | 817 | 817 | 800 | 800 | 1,000 |
| 2003/01/14 | 791 | 791 | 791 | 791 | 1,000 |
| 2003/01/09 | 753 | 790 | 753 | 790 | 1,500 |
| 2003/01/08 | 765 | 776 | 765 | 776 | 2,000 |
| 2003/01/07 | 830 | 830 | 830 | 830 | 500 |
| 2003/01/06 | 791 | 791 | 791 | 791 | 500 |