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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,046 | 1,046 | 1,046 | 1,046 | 500 |
| 2007/12/26 | 1,037 | 1,045 | 1,037 | 1,037 | 2,500 |
| 2007/12/25 | 1,091 | 1,091 | 1,053 | 1,053 | 5,000 |
| 2007/12/21 | 1,050 | 1,051 | 1,050 | 1,051 | 2,000 |
| 2007/12/20 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 |
| 2007/12/19 | 1,086 | 1,094 | 1,086 | 1,094 | 1,500 |
| 2007/12/18 | 1,086 | 1,086 | 1,080 | 1,086 | 2,000 |
| 2007/12/17 | 1,101 | 1,101 | 1,082 | 1,090 | 2,500 |
| 2007/12/14 | 1,114 | 1,114 | 1,104 | 1,104 | 5,000 |
| 2007/12/13 | 1,038 | 1,038 | 1,034 | 1,034 | 4,000 |
| 2007/12/12 | 1,066 | 1,066 | 1,037 | 1,037 | 6,000 |
| 2007/12/11 | 1,067 | 1,067 | 1,067 | 1,067 | 2,500 |
| 2007/12/10 | 1,068 | 1,068 | 1,067 | 1,067 | 3,000 |
| 2007/12/07 | 1,069 | 1,069 | 1,069 | 1,069 | 3,500 |
| 2007/12/06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,500 |
| 2007/12/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 |
| 2007/12/04 | 1,077 | 1,081 | 1,077 | 1,081 | 4,000 |
| 2007/12/03 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 |
| 2007/11/29 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 |
| 2007/11/28 | 1,051 | 1,057 | 1,051 | 1,057 | 3,500 |
| 2007/11/27 | 1,036 | 1,051 | 1,036 | 1,051 | 2,500 |
| 2007/11/26 | 1,028 | 1,036 | 1,028 | 1,036 | 2,000 |
| 2007/11/22 | 1,160 | 1,160 | 1,148 | 1,148 | 3,500 |
| 2007/11/21 | 1,004 | 1,004 | 1,000 | 1,000 | 3,500 |
| 2007/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/11/19 | 1,030 | 1,030 | 1,025 | 1,025 | 6,500 |
| 2007/11/15 | 1,025 | 1,025 | 1,025 | 1,025 | 5,000 |
| 2007/11/14 | 1,022 | 1,025 | 1,022 | 1,025 | 2,000 |
| 2007/11/13 | 1,010 | 1,022 | 1,002 | 1,022 | 2,500 |
| 2007/11/12 | 1,030 | 1,040 | 1,010 | 1,010 | 3,000 |
| 2007/11/09 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2007/11/08 | 1,046 | 1,046 | 1,030 | 1,030 | 2,500 |
| 2007/11/07 | 1,095 | 1,095 | 1,086 | 1,086 | 2,000 |
| 2007/11/06 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2007/11/05 | 1,110 | 1,130 | 1,085 | 1,085 | 4,500 |
| 2007/11/02 | 1,100 | 1,110 | 1,083 | 1,092 | 4,500 |
| 2007/11/01 | 1,161 | 1,161 | 1,160 | 1,160 | 1,500 |
| 2007/10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2007/10/30 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2007/10/26 | 1,170 | 1,170 | 1,150 | 1,150 | 3,500 |
| 2007/10/25 | 1,180 | 1,190 | 1,172 | 1,190 | 3,500 |
| 2007/10/24 | 1,241 | 1,241 | 1,232 | 1,232 | 2,500 |
| 2007/10/23 | 1,281 | 1,281 | 1,281 | 1,281 | 500 |
| 2007/10/22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,500 |
| 2007/10/19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 |
| 2007/10/18 | 1,261 | 1,280 | 1,261 | 1,280 | 2,500 |
| 2007/10/17 | 1,260 | 1,300 | 1,260 | 1,280 | 2,500 |
| 2007/10/16 | 1,281 | 1,281 | 1,280 | 1,280 | 1,500 |
| 2007/10/15 | 1,251 | 1,280 | 1,251 | 1,280 | 1,500 |
| 2007/10/12 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2007/10/11 | 1,240 | 1,280 | 1,240 | 1,280 | 1,500 |
| 2007/10/10 | 1,260 | 1,280 | 1,260 | 1,280 | 1,500 |
| 2007/10/09 | 1,230 | 1,280 | 1,230 | 1,280 | 1,000 |
| 2007/10/04 | 1,270 | 1,270 | 1,260 | 1,260 | 1,000 |
| 2007/10/03 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2007/10/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2007/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2007/09/28 | 1,285 | 1,285 | 1,265 | 1,265 | 1,000 |
| 2007/09/27 | 1,290 | 1,300 | 1,285 | 1,285 | 3,000 |
| 2007/09/26 | 1,310 | 1,320 | 1,300 | 1,300 | 9,000 |
| 2007/09/25 | 1,321 | 1,321 | 1,290 | 1,320 | 4,500 |
| 2007/09/21 | 1,201 | 1,201 | 1,201 | 1,201 | 500 |
| 2007/09/20 | 1,160 | 1,200 | 1,160 | 1,200 | 2,500 |
| 2007/09/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2007/09/14 | 1,149 | 1,150 | 1,149 | 1,150 | 1,500 |
| 2007/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/09/12 | 1,070 | 1,150 | 1,070 | 1,100 | 2,500 |
| 2007/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2007/09/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,500 |
| 2007/09/05 | 1,211 | 1,211 | 1,200 | 1,200 | 1,500 |
| 2007/09/04 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2007/09/03 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 |
| 2007/08/31 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2007/08/24 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2007/08/23 | 1,271 | 1,291 | 1,271 | 1,291 | 1,000 |
| 2007/08/22 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
| 2007/08/21 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 |
| 2007/08/20 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2007/08/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 |
| 2007/08/16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2007/08/10 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2007/08/07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 2007/08/02 | 1,250 | 1,289 | 1,250 | 1,289 | 1,500 |
| 2007/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/07/31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,500 |
| 2007/07/27 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 |
| 2007/07/26 | 1,325 | 1,325 | 1,322 | 1,322 | 3,000 |
| 2007/07/25 | 1,381 | 1,381 | 1,324 | 1,324 | 2,500 |
| 2007/07/24 | 1,323 | 1,323 | 1,322 | 1,322 | 2,000 |
| 2007/07/20 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2007/07/18 | 1,379 | 1,379 | 1,379 | 1,379 | 500 |
| 2007/07/17 | 1,379 | 1,379 | 1,379 | 1,379 | 500 |
| 2007/07/12 | 1,381 | 1,381 | 1,380 | 1,380 | 6,000 |
| 2007/07/11 | 1,382 | 1,382 | 1,380 | 1,380 | 2,000 |
| 2007/07/10 | 1,382 | 1,395 | 1,380 | 1,395 | 1,500 |
| 2007/07/09 | 1,376 | 1,400 | 1,375 | 1,400 | 2,000 |
| 2007/07/06 | 1,376 | 1,380 | 1,376 | 1,380 | 1,500 |
| 2007/07/05 | 1,376 | 1,381 | 1,375 | 1,377 | 4,500 |
| 2007/07/04 | 1,375 | 1,390 | 1,370 | 1,376 | 4,500 |
| 2007/07/03 | 1,449 | 1,449 | 1,380 | 1,380 | 5,000 |
| 2007/07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/06/29 | 1,365 | 1,365 | 1,361 | 1,361 | 1,000 |
| 2007/06/28 | 1,380 | 1,380 | 1,360 | 1,360 | 2,500 |
| 2007/06/27 | 1,386 | 1,386 | 1,386 | 1,386 | 500 |
| 2007/06/26 | 1,355 | 1,444 | 1,335 | 1,442 | 9,000 |
| 2007/06/25 | 1,390 | 1,390 | 1,352 | 1,355 | 6,000 |
| 2007/06/22 | 1,399 | 1,399 | 1,375 | 1,375 | 19,500 |
| 2007/06/21 | 1,395 | 1,410 | 1,387 | 1,389 | 23,500 |
| 2007/06/19 | 1,426 | 1,426 | 1,415 | 1,415 | 1,500 |
| 2007/06/18 | 1,406 | 1,406 | 1,406 | 1,406 | 500 |
| 2007/06/15 | 1,450 | 1,450 | 1,384 | 1,386 | 4,500 |
| 2007/06/14 | 1,393 | 1,393 | 1,380 | 1,380 | 2,000 |
| 2007/06/13 | 1,430 | 1,430 | 1,392 | 1,392 | 1,500 |
| 2007/06/11 | 1,453 | 1,454 | 1,453 | 1,453 | 1,500 |
| 2007/06/08 | 1,455 | 1,455 | 1,455 | 1,455 | 500 |
| 2007/06/06 | 1,479 | 1,480 | 1,456 | 1,456 | 2,000 |
| 2007/06/05 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2007/06/04 | 1,452 | 1,452 | 1,430 | 1,430 | 2,000 |
| 2007/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2007/05/30 | 1,476 | 1,500 | 1,476 | 1,500 | 1,500 |
| 2007/05/29 | 1,456 | 1,477 | 1,456 | 1,476 | 2,000 |
| 2007/05/28 | 1,509 | 1,509 | 1,459 | 1,459 | 1,000 |
| 2007/05/25 | 1,509 | 1,509 | 1,509 | 1,509 | 500 |
| 2007/05/24 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2007/05/23 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 |
| 2007/05/22 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 |
| 2007/05/21 | 1,478 | 1,478 | 1,438 | 1,448 | 3,000 |
| 2007/05/18 | 1,478 | 1,478 | 1,478 | 1,478 | 2,000 |
| 2007/05/16 | 1,440 | 1,441 | 1,440 | 1,441 | 2,500 |
| 2007/05/15 | 1,477 | 1,480 | 1,477 | 1,480 | 2,500 |
| 2007/05/14 | 1,515 | 1,528 | 1,500 | 1,528 | 4,500 |
| 2007/05/11 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 |
| 2007/05/10 | 1,579 | 1,585 | 1,579 | 1,585 | 1,000 |
| 2007/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2007/05/08 | 1,590 | 1,620 | 1,590 | 1,620 | 1,000 |
| 2007/05/07 | 1,592 | 1,595 | 1,590 | 1,595 | 1,500 |
| 2007/05/02 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 |
| 2007/04/27 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2007/04/26 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2007/04/25 | 1,662 | 1,669 | 1,662 | 1,669 | 2,000 |
| 2007/04/24 | 1,606 | 1,650 | 1,606 | 1,650 | 3,500 |
| 2007/04/23 | 1,623 | 1,623 | 1,576 | 1,576 | 4,000 |
| 2007/04/17 | 1,624 | 1,653 | 1,624 | 1,653 | 1,500 |
| 2007/04/12 | 1,650 | 1,677 | 1,650 | 1,677 | 3,500 |
| 2007/04/11 | 1,631 | 1,631 | 1,631 | 1,631 | 500 |
| 2007/04/10 | 1,621 | 1,621 | 1,621 | 1,621 | 500 |
| 2007/04/04 | 1,650 | 1,655 | 1,620 | 1,620 | 4,000 |
| 2007/04/02 | 1,653 | 1,655 | 1,653 | 1,655 | 1,500 |
| 2007/03/30 | 1,653 | 1,653 | 1,653 | 1,653 | 1,500 |
| 2007/03/28 | 1,676 | 1,676 | 1,676 | 1,676 | 500 |
| 2007/03/26 | 1,705 | 1,705 | 1,700 | 1,700 | 1,000 |
| 2007/03/23 | 1,740 | 1,740 | 1,735 | 1,735 | 3,000 |
| 2007/03/22 | 1,700 | 1,705 | 1,700 | 1,705 | 1,500 |
| 2007/03/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2007/03/16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 |
| 2007/03/14 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 2007/03/13 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2007/03/12 | 1,700 | 1,710 | 1,700 | 1,710 | 1,500 |
| 2007/03/09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 |
| 2007/03/07 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2007/03/06 | 1,655 | 1,660 | 1,655 | 1,660 | 2,000 |
| 2007/03/05 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2007/03/02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2007/03/01 | 1,678 | 1,678 | 1,650 | 1,650 | 7,500 |
| 2007/02/28 | 1,700 | 1,700 | 1,640 | 1,660 | 5,500 |
| 2007/02/27 | 1,764 | 1,764 | 1,751 | 1,751 | 3,000 |
| 2007/02/26 | 1,760 | 1,765 | 1,760 | 1,765 | 4,000 |
| 2007/02/23 | 1,750 | 1,755 | 1,750 | 1,755 | 3,500 |
| 2007/02/22 | 1,750 | 1,750 | 1,741 | 1,741 | 2,500 |
| 2007/02/20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2007/02/19 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 |
| 2007/02/16 | 1,750 | 1,750 | 1,749 | 1,750 | 2,000 |
| 2007/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 2007/02/14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 |
| 2007/02/13 | 1,771 | 1,771 | 1,750 | 1,750 | 1,000 |
| 2007/02/09 | 1,774 | 1,774 | 1,771 | 1,771 | 1,500 |
| 2007/02/08 | 1,750 | 1,780 | 1,740 | 1,779 | 3,500 |
| 2007/02/07 | 1,760 | 1,760 | 1,750 | 1,750 | 2,500 |
| 2007/02/06 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 |
| 2007/02/05 | 1,715 | 1,780 | 1,715 | 1,780 | 3,500 |
| 2007/02/02 | 1,761 | 1,761 | 1,761 | 1,761 | 500 |
| 2007/02/01 | 1,731 | 1,731 | 1,731 | 1,731 | 500 |
| 2007/01/31 | 1,731 | 1,731 | 1,731 | 1,731 | 500 |
| 2007/01/30 | 1,701 | 1,731 | 1,701 | 1,731 | 2,000 |
| 2007/01/29 | 1,726 | 1,750 | 1,701 | 1,701 | 3,000 |
| 2007/01/26 | 1,760 | 1,760 | 1,730 | 1,730 | 3,500 |
| 2007/01/25 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2007/01/24 | 1,792 | 1,792 | 1,770 | 1,770 | 3,500 |
| 2007/01/23 | 1,820 | 1,820 | 1,800 | 1,800 | 4,500 |
| 2007/01/22 | 1,800 | 1,820 | 1,800 | 1,820 | 1,000 |
| 2007/01/19 | 1,796 | 1,797 | 1,796 | 1,797 | 1,500 |
| 2007/01/18 | 1,791 | 1,800 | 1,791 | 1,800 | 1,000 |
| 2007/01/17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2007/01/16 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
| 2007/01/15 | 1,801 | 1,801 | 1,801 | 1,801 | 500 |
| 2007/01/09 | 1,790 | 1,790 | 1,790 | 1,790 | 500 |
| 2007/01/05 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |