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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2004/12/29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,500 |
| 2004/12/28 | 1,620 | 1,650 | 1,620 | 1,650 | 1,000 |
| 2004/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 |
| 2004/12/24 | 1,620 | 1,630 | 1,620 | 1,625 | 6,000 |
| 2004/12/22 | 1,600 | 1,620 | 1,600 | 1,620 | 3,500 |
| 2004/12/21 | 1,530 | 1,580 | 1,530 | 1,580 | 2,500 |
| 2004/12/20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,500 |
| 2004/12/17 | 1,520 | 1,520 | 1,510 | 1,520 | 3,000 |
| 2004/12/16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2004/12/15 | 1,480 | 1,500 | 1,480 | 1,485 | 1,500 |
| 2004/12/14 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2004/12/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/12/10 | 1,546 | 1,546 | 1,530 | 1,530 | 6,000 |
| 2004/12/09 | 1,550 | 1,550 | 1,530 | 1,530 | 9,500 |
| 2004/12/08 | 1,560 | 1,560 | 1,530 | 1,541 | 3,000 |
| 2004/12/07 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 2004/12/06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2004/12/02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2004/12/01 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 |
| 2004/11/30 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2004/11/29 | 1,551 | 1,560 | 1,550 | 1,560 | 3,500 |
| 2004/11/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2004/11/25 | 1,580 | 1,580 | 1,530 | 1,530 | 1,500 |
| 2004/11/24 | 1,522 | 1,522 | 1,520 | 1,520 | 2,000 |
| 2004/11/22 | 1,552 | 1,552 | 1,552 | 1,552 | 1,000 |
| 2004/11/19 | 1,600 | 1,600 | 1,552 | 1,552 | 3,500 |
| 2004/11/18 | 1,620 | 1,620 | 1,600 | 1,600 | 3,500 |
| 2004/11/16 | 1,620 | 1,620 | 1,620 | 1,620 | 9,500 |
| 2004/11/15 | 1,600 | 1,620 | 1,600 | 1,620 | 2,500 |
| 2004/11/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2004/11/11 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2004/11/09 | 1,590 | 1,620 | 1,590 | 1,600 | 4,500 |
| 2004/11/08 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2004/11/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2004/11/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2004/11/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 |
| 2004/11/01 | 1,580 | 1,580 | 1,580 | 1,580 | 4,500 |
| 2004/10/27 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2004/10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2004/10/22 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 |
| 2004/10/21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,500 |
| 2004/10/20 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2004/10/19 | 1,600 | 1,600 | 1,590 | 1,600 | 30,000 |
| 2004/10/18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2004/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 15,500 |
| 2004/10/14 | 1,600 | 1,600 | 1,600 | 1,600 | 7,500 |
| 2004/10/13 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 2004/10/12 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2004/10/08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2004/10/07 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2004/10/06 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2004/10/05 | 1,600 | 1,600 | 1,560 | 1,560 | 1,000 |
| 2004/10/04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 2004/09/30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 |
| 2004/09/28 | 1,599 | 1,599 | 1,540 | 1,540 | 1,000 |
| 2004/09/27 | 1,570 | 1,660 | 1,570 | 1,600 | 7,500 |
| 2004/09/24 | 1,620 | 1,620 | 1,600 | 1,600 | 1,500 |
| 2004/09/22 | 1,590 | 1,600 | 1,550 | 1,600 | 17,500 |
| 2004/09/21 | 1,570 | 1,570 | 1,560 | 1,560 | 4,500 |
| 2004/09/17 | 1,560 | 1,560 | 1,560 | 1,560 | 3,500 |
| 2004/09/16 | 1,550 | 1,560 | 1,500 | 1,560 | 7,500 |
| 2004/09/15 | 1,541 | 1,550 | 1,541 | 1,550 | 2,500 |
| 2004/09/14 | 1,550 | 1,550 | 1,471 | 1,471 | 4,000 |
| 2004/09/13 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 |
| 2004/09/10 | 1,535 | 1,540 | 1,535 | 1,540 | 5,000 |
| 2004/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2004/09/08 | 1,530 | 1,540 | 1,490 | 1,490 | 7,500 |
| 2004/09/07 | 1,530 | 1,530 | 1,410 | 1,440 | 5,000 |
| 2004/09/06 | 1,525 | 1,530 | 1,495 | 1,495 | 2,000 |
| 2004/09/03 | 1,521 | 1,521 | 1,520 | 1,520 | 4,000 |
| 2004/09/02 | 1,501 | 1,505 | 1,500 | 1,500 | 2,500 |
| 2004/09/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2004/08/30 | 1,461 | 1,461 | 1,420 | 1,460 | 6,000 |
| 2004/08/26 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2004/08/25 | 1,459 | 1,459 | 1,459 | 1,459 | 500 |
| 2004/08/20 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
| 2004/08/18 | 1,450 | 1,460 | 1,450 | 1,460 | 2,500 |
| 2004/08/17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2004/08/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 |
| 2004/08/09 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2004/08/05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2004/08/04 | 1,460 | 1,460 | 1,460 | 1,460 | 6,500 |
| 2004/08/03 | 1,515 | 1,515 | 1,460 | 1,460 | 3,500 |
| 2004/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | 17,500 |
| 2004/07/29 | 1,410 | 1,410 | 1,410 | 1,410 | 12,500 |
| 2004/07/28 | 1,420 | 1,420 | 1,410 | 1,410 | 16,000 |
| 2004/07/27 | 1,499 | 1,499 | 1,420 | 1,420 | 2,500 |
| 2004/07/23 | 1,540 | 1,540 | 1,500 | 1,500 | 12,500 |
| 2004/07/22 | 1,501 | 1,520 | 1,500 | 1,510 | 42,000 |
| 2004/07/21 | 1,430 | 1,500 | 1,430 | 1,500 | 20,500 |
| 2004/07/16 | 1,460 | 1,460 | 1,430 | 1,430 | 1,500 |
| 2004/07/15 | 1,465 | 1,465 | 1,465 | 1,465 | 500 |
| 2004/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/07/12 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2004/07/09 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 |
| 2004/07/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2004/07/07 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 |
| 2004/07/06 | 1,430 | 1,430 | 1,430 | 1,430 | 2,500 |
| 2004/07/05 | 1,425 | 1,425 | 1,425 | 1,425 | 500 |
| 2004/07/02 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2004/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2004/06/28 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 |
| 2004/06/25 | 1,473 | 1,474 | 1,411 | 1,411 | 2,500 |
| 2004/06/24 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2004/06/23 | 1,411 | 1,411 | 1,400 | 1,400 | 5,000 |
| 2004/06/21 | 1,460 | 1,490 | 1,411 | 1,411 | 1,500 |
| 2004/06/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 |
| 2004/06/17 | 1,400 | 1,400 | 1,350 | 1,380 | 9,000 |
| 2004/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2004/06/14 | 1,390 | 1,400 | 1,390 | 1,400 | 1,500 |
| 2004/06/11 | 1,390 | 1,470 | 1,390 | 1,470 | 10,500 |
| 2004/06/09 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 |
| 2004/06/08 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 2004/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,500 |
| 2004/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,500 |
| 2004/06/02 | 1,395 | 1,400 | 1,390 | 1,390 | 3,500 |
| 2004/06/01 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2004/05/31 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2004/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
| 2004/05/27 | 1,390 | 1,390 | 1,380 | 1,380 | 1,500 |
| 2004/05/26 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2004/05/25 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2004/05/24 | 1,350 | 1,350 | 1,330 | 1,330 | 1,000 |
| 2004/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2004/05/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2004/05/19 | 1,202 | 1,230 | 1,201 | 1,201 | 3,000 |
| 2004/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 |
| 2004/05/17 | 1,190 | 1,200 | 1,184 | 1,184 | 7,000 |
| 2004/05/14 | 1,330 | 1,330 | 1,260 | 1,260 | 5,500 |
| 2004/05/13 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 |
| 2004/05/12 | 1,350 | 1,350 | 1,301 | 1,330 | 3,000 |
| 2004/05/11 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 2004/05/10 | 1,399 | 1,399 | 1,340 | 1,350 | 22,500 |
| 2004/05/06 | 1,510 | 1,511 | 1,470 | 1,470 | 7,500 |
| 2004/04/30 | 1,465 | 1,500 | 1,462 | 1,500 | 5,000 |
| 2004/04/28 | 1,480 | 1,525 | 1,480 | 1,525 | 2,500 |
| 2004/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2004/04/26 | 1,600 | 1,600 | 1,600 | 1,600 | 6,500 |
| 2004/04/23 | 1,600 | 1,600 | 1,599 | 1,600 | 5,000 |
| 2004/04/22 | 1,580 | 1,599 | 1,580 | 1,599 | 6,000 |
| 2004/04/21 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 2004/04/20 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 2004/04/19 | 1,576 | 1,576 | 1,550 | 1,550 | 5,000 |
| 2004/04/16 | 1,550 | 1,551 | 1,550 | 1,550 | 4,000 |
| 2004/04/15 | 1,520 | 1,530 | 1,520 | 1,530 | 9,500 |
| 2004/04/14 | 1,499 | 1,506 | 1,499 | 1,506 | 5,500 |
| 2004/04/13 | 1,525 | 1,525 | 1,500 | 1,500 | 4,500 |
| 2004/04/12 | 1,420 | 1,500 | 1,420 | 1,500 | 13,500 |
| 2004/04/09 | 1,410 | 1,430 | 1,410 | 1,420 | 13,500 |
| 2004/04/08 | 1,348 | 1,390 | 1,339 | 1,390 | 17,000 |
| 2004/04/07 | 1,350 | 1,350 | 1,339 | 1,339 | 4,500 |
| 2004/04/06 | 1,292 | 1,300 | 1,292 | 1,300 | 7,500 |
| 2004/04/05 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 |
| 2004/04/02 | 1,300 | 1,360 | 1,300 | 1,360 | 11,000 |
| 2004/04/01 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 |
| 2004/03/31 | 1,250 | 1,260 | 1,250 | 1,259 | 5,000 |
| 2004/03/30 | 1,210 | 1,260 | 1,210 | 1,260 | 2,000 |
| 2004/03/29 | 1,250 | 1,250 | 1,210 | 1,210 | 2,500 |
| 2004/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2004/03/25 | 1,201 | 1,201 | 1,200 | 1,200 | 1,000 |
| 2004/03/24 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 2004/03/23 | 1,220 | 1,220 | 1,205 | 1,205 | 1,500 |
| 2004/03/22 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2004/03/19 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2004/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/03/17 | 1,140 | 1,160 | 1,140 | 1,160 | 1,500 |
| 2004/03/16 | 1,199 | 1,199 | 1,160 | 1,160 | 1,000 |
| 2004/03/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/03/12 | 1,209 | 1,209 | 1,200 | 1,200 | 3,500 |
| 2004/03/11 | 1,209 | 1,209 | 1,209 | 1,209 | 500 |
| 2004/03/10 | 1,250 | 1,250 | 1,230 | 1,250 | 3,500 |
| 2004/03/09 | 1,259 | 1,259 | 1,230 | 1,250 | 5,000 |
| 2004/03/08 | 1,261 | 1,290 | 1,260 | 1,260 | 2,000 |
| 2004/03/05 | 1,220 | 1,290 | 1,220 | 1,250 | 15,000 |
| 2004/03/04 | 1,210 | 1,220 | 1,210 | 1,220 | 1,500 |
| 2004/03/03 | 1,200 | 1,210 | 1,180 | 1,210 | 4,000 |
| 2004/03/02 | 1,190 | 1,200 | 1,180 | 1,200 | 10,500 |
| 2004/03/01 | 1,180 | 1,190 | 1,160 | 1,190 | 7,500 |
| 2004/02/27 | 1,160 | 1,160 | 1,150 | 1,160 | 8,500 |
| 2004/02/26 | 1,140 | 1,145 | 1,140 | 1,145 | 3,000 |
| 2004/02/25 | 1,140 | 1,140 | 1,100 | 1,120 | 6,500 |
| 2004/02/24 | 1,125 | 1,140 | 1,110 | 1,120 | 5,000 |
| 2004/02/23 | 1,145 | 1,148 | 1,140 | 1,145 | 8,000 |
| 2004/02/20 | 1,112 | 1,130 | 1,112 | 1,125 | 4,000 |
| 2004/02/19 | 1,134 | 1,134 | 1,130 | 1,134 | 3,000 |
| 2004/02/18 | 1,111 | 1,135 | 1,111 | 1,135 | 2,500 |
| 2004/02/17 | 1,150 | 1,150 | 1,110 | 1,150 | 4,000 |
| 2004/02/16 | 1,150 | 1,170 | 1,100 | 1,170 | 10,500 |
| 2004/02/13 | 1,150 | 1,150 | 1,140 | 1,150 | 5,500 |
| 2004/02/12 | 1,120 | 1,135 | 1,120 | 1,120 | 5,000 |
| 2004/02/10 | 1,107 | 1,110 | 1,100 | 1,110 | 6,000 |
| 2004/02/09 | 1,111 | 1,111 | 1,110 | 1,110 | 6,500 |
| 2004/02/06 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 2004/02/05 | 1,110 | 1,120 | 1,110 | 1,110 | 20,500 |
| 2004/02/04 | 1,116 | 1,160 | 1,110 | 1,155 | 20,000 |
| 2004/02/03 | 1,100 | 1,110 | 1,100 | 1,100 | 10,500 |
| 2004/02/02 | 1,070 | 1,100 | 1,060 | 1,100 | 16,000 |
| 2004/01/30 | 1,070 | 1,100 | 1,070 | 1,080 | 4,500 |
| 2004/01/29 | 1,059 | 1,080 | 1,059 | 1,080 | 31,500 |
| 2004/01/28 | 1,050 | 1,070 | 1,050 | 1,060 | 35,500 |
| 2004/01/27 | 1,000 | 1,049 | 1,000 | 1,044 | 21,500 |
| 2004/01/26 | 969 | 984 | 969 | 980 | 4,000 |
| 2004/01/23 | 950 | 969 | 949 | 969 | 4,500 |
| 2004/01/22 | 930 | 932 | 930 | 930 | 43,500 |
| 2004/01/21 | 923 | 930 | 920 | 930 | 7,000 |
| 2004/01/20 | 923 | 933 | 923 | 923 | 3,500 |
| 2004/01/19 | 924 | 925 | 920 | 922 | 13,500 |
| 2004/01/16 | 912 | 922 | 912 | 922 | 7,500 |
| 2004/01/15 | 949 | 955 | 922 | 922 | 15,500 |
| 2004/01/14 | 955 | 955 | 949 | 949 | 3,000 |
| 2004/01/13 | 967 | 975 | 965 | 965 | 8,000 |
| 2004/01/09 | 970 | 970 | 961 | 961 | 4,500 |
| 2004/01/08 | 970 | 970 | 969 | 969 | 1,000 |
| 2004/01/07 | 970 | 975 | 970 | 975 | 3,000 |
| 2004/01/06 | 994 | 995 | 980 | 980 | 3,000 |
| 2004/01/05 | 1,026 | 1,026 | 1,025 | 1,025 | 9,000 |