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 |
|---|---|---|---|---|---|
| 2008/12/29 | 920 | 920 | 920 | 920 | 500 |
| 2008/12/26 | 946 | 946 | 910 | 930 | 3,000 |
| 2008/12/25 | 945 | 945 | 945 | 945 | 3,000 |
| 2008/12/24 | 965 | 975 | 965 | 965 | 2,500 |
| 2008/12/22 | 960 | 960 | 960 | 960 | 500 |
| 2008/12/19 | 970 | 970 | 960 | 960 | 4,000 |
| 2008/12/18 | 977 | 977 | 977 | 977 | 500 |
| 2008/12/17 | 958 | 978 | 958 | 978 | 1,500 |
| 2008/12/15 | 985 | 985 | 955 | 974 | 3,500 |
| 2008/12/12 | 996 | 996 | 996 | 996 | 3,500 |
| 2008/12/10 | 940 | 940 | 940 | 940 | 500 |
| 2008/12/09 | 940 | 940 | 940 | 940 | 500 |
| 2008/12/08 | 945 | 945 | 926 | 940 | 2,500 |
| 2008/12/05 | 945 | 945 | 945 | 945 | 2,000 |
| 2008/12/04 | 950 | 950 | 950 | 950 | 2,500 |
| 2008/12/03 | 940 | 950 | 940 | 950 | 1,500 |
| 2008/11/28 | 945 | 945 | 945 | 945 | 1,500 |
| 2008/11/25 | 976 | 976 | 965 | 965 | 2,500 |
| 2008/11/20 | 866 | 876 | 866 | 876 | 1,500 |
| 2008/11/19 | 920 | 920 | 875 | 890 | 2,500 |
| 2008/11/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/11/17 | 940 | 940 | 930 | 930 | 2,000 |
| 2008/11/14 | 940 | 940 | 940 | 940 | 3,500 |
| 2008/11/13 | 941 | 941 | 940 | 940 | 19,500 |
| 2008/11/11 | 970 | 970 | 941 | 941 | 2,500 |
| 2008/11/10 | 995 | 995 | 950 | 970 | 3,000 |
| 2008/11/07 | 995 | 995 | 995 | 995 | 500 |
| 2008/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2008/11/04 | 999 | 999 | 999 | 999 | 500 |
| 2008/10/31 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2008/10/29 | 980 | 990 | 970 | 990 | 2,500 |
| 2008/10/28 | 945 | 945 | 945 | 945 | 500 |
| 2008/10/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/10/24 | 1,000 | 1,000 | 960 | 960 | 3,500 |
| 2008/10/23 | 951 | 951 | 950 | 950 | 1,000 |
| 2008/10/22 | 999 | 999 | 999 | 999 | 1,500 |
| 2008/10/21 | 950 | 960 | 950 | 960 | 2,000 |
| 2008/10/20 | 930 | 940 | 930 | 940 | 1,000 |
| 2008/10/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/10/16 | 899 | 899 | 882 | 882 | 1,500 |
| 2008/10/15 | 920 | 920 | 880 | 900 | 2,500 |
| 2008/10/14 | 920 | 930 | 920 | 920 | 1,500 |
| 2008/10/10 | 879 | 879 | 850 | 850 | 5,500 |
| 2008/10/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/10/08 | 950 | 950 | 910 | 945 | 2,000 |
| 2008/10/07 | 997 | 997 | 920 | 965 | 4,500 |
| 2008/10/06 | 1,005 | 1,005 | 1,005 | 1,005 | 1,500 |
| 2008/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/09/30 | 999 | 1,000 | 999 | 1,000 | 1,500 |
| 2008/09/29 | 1,015 | 1,075 | 1,015 | 1,075 | 1,500 |
| 2008/09/26 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2008/09/25 | 1,036 | 1,036 | 1,030 | 1,031 | 4,500 |
| 2008/09/24 | 1,027 | 1,036 | 1,027 | 1,036 | 1,000 |
| 2008/09/19 | 987 | 987 | 987 | 987 | 500 |
| 2008/09/18 | 995 | 995 | 985 | 985 | 1,500 |
| 2008/09/17 | 952 | 1,040 | 952 | 1,000 | 4,000 |
| 2008/09/16 | 970 | 970 | 950 | 950 | 2,000 |
| 2008/09/09 | 970 | 970 | 970 | 970 | 500 |
| 2008/09/08 | 951 | 963 | 951 | 960 | 5,500 |
| 2008/09/05 | 1,000 | 1,000 | 930 | 930 | 2,000 |
| 2008/09/04 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 |
| 2008/09/03 | 1,040 | 1,040 | 1,030 | 1,030 | 1,000 |
| 2008/09/02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 2008/09/01 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2008/08/29 | 1,043 | 1,050 | 1,043 | 1,050 | 3,000 |
| 2008/08/28 | 1,029 | 1,029 | 1,029 | 1,029 | 1,500 |
| 2008/08/27 | 1,025 | 1,029 | 1,025 | 1,029 | 1,500 |
| 2008/08/26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 |
| 2008/08/25 | 1,043 | 1,043 | 1,010 | 1,010 | 6,500 |
| 2008/08/22 | 1,044 | 1,045 | 1,044 | 1,044 | 3,500 |
| 2008/08/21 | 1,059 | 1,059 | 1,050 | 1,050 | 1,000 |
| 2008/08/20 | 950 | 959 | 950 | 959 | 1,000 |
| 2008/08/19 | 935 | 955 | 920 | 940 | 4,500 |
| 2008/08/18 | 940 | 949 | 939 | 939 | 2,000 |
| 2008/08/15 | 970 | 970 | 945 | 945 | 2,000 |
| 2008/08/14 | 980 | 980 | 980 | 980 | 500 |
| 2008/08/13 | 985 | 985 | 980 | 980 | 2,500 |
| 2008/08/12 | 995 | 995 | 995 | 995 | 500 |
| 2008/08/11 | 990 | 995 | 990 | 995 | 1,000 |
| 2008/08/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2008/08/07 | 990 | 990 | 990 | 990 | 500 |
| 2008/08/06 | 996 | 996 | 995 | 996 | 1,500 |
| 2008/08/05 | 992 | 992 | 991 | 991 | 1,500 |
| 2008/08/04 | 955 | 955 | 955 | 955 | 500 |
| 2008/08/01 | 955 | 955 | 955 | 955 | 500 |
| 2008/07/31 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/07/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/07/28 | 975 | 975 | 975 | 975 | 1,000 |
| 2008/07/25 | 985 | 985 | 975 | 975 | 7,000 |
| 2008/07/24 | 946 | 955 | 946 | 955 | 1,500 |
| 2008/07/23 | 958 | 959 | 940 | 940 | 6,500 |
| 2008/07/22 | 943 | 943 | 943 | 943 | 1,000 |
| 2008/07/18 | 942 | 942 | 942 | 942 | 3,500 |
| 2008/07/17 | 938 | 953 | 938 | 942 | 5,000 |
| 2008/07/16 | 931 | 939 | 930 | 939 | 2,000 |
| 2008/07/15 | 932 | 932 | 930 | 930 | 2,500 |
| 2008/07/14 | 946 | 946 | 930 | 930 | 3,500 |
| 2008/07/11 | 936 | 936 | 936 | 936 | 1,000 |
| 2008/07/10 | 943 | 943 | 916 | 939 | 8,000 |
| 2008/07/09 | 943 | 943 | 943 | 943 | 500 |
| 2008/07/08 | 945 | 945 | 943 | 943 | 3,000 |
| 2008/07/07 | 945 | 945 | 945 | 945 | 500 |
| 2008/07/04 | 944 | 944 | 944 | 944 | 1,000 |
| 2008/07/03 | 948 | 948 | 944 | 944 | 5,500 |
| 2008/07/02 | 960 | 960 | 948 | 948 | 2,500 |
| 2008/07/01 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/06/30 | 951 | 951 | 950 | 950 | 2,500 |
| 2008/06/27 | 949 | 949 | 949 | 949 | 1,500 |
| 2008/06/26 | 949 | 949 | 949 | 949 | 15,000 |
| 2008/06/25 | 948 | 949 | 948 | 948 | 20,000 |
| 2008/06/24 | 971 | 971 | 953 | 953 | 2,500 |
| 2008/06/23 | 966 | 966 | 950 | 950 | 3,500 |
| 2008/06/20 | 970 | 970 | 970 | 970 | 7,500 |
| 2008/06/19 | 960 | 960 | 960 | 960 | 6,500 |
| 2008/06/18 | 960 | 960 | 960 | 960 | 500 |
| 2008/06/17 | 960 | 960 | 960 | 960 | 5,000 |
| 2008/06/16 | 950 | 960 | 950 | 960 | 1,000 |
| 2008/06/13 | 950 | 950 | 950 | 950 | 500 |
| 2008/06/12 | 960 | 960 | 950 | 950 | 6,000 |
| 2008/06/11 | 955 | 955 | 955 | 955 | 500 |
| 2008/06/10 | 945 | 950 | 945 | 950 | 1,500 |
| 2008/06/09 | 935 | 935 | 935 | 935 | 1,500 |
| 2008/06/06 | 960 | 960 | 950 | 950 | 14,500 |
| 2008/06/05 | 960 | 960 | 960 | 960 | 3,000 |
| 2008/06/04 | 956 | 964 | 956 | 964 | 1,000 |
| 2008/06/03 | 974 | 974 | 954 | 954 | 1,500 |
| 2008/06/02 | 974 | 974 | 974 | 974 | 1,000 |
| 2008/05/30 | 961 | 965 | 961 | 965 | 3,500 |
| 2008/05/29 | 955 | 964 | 955 | 964 | 3,500 |
| 2008/05/28 | 954 | 954 | 954 | 954 | 500 |
| 2008/05/27 | 950 | 979 | 950 | 979 | 13,500 |
| 2008/05/23 | 958 | 958 | 950 | 950 | 4,000 |
| 2008/05/22 | 948 | 948 | 935 | 935 | 5,000 |
| 2008/05/21 | 938 | 940 | 936 | 938 | 2,500 |
| 2008/05/20 | 937 | 940 | 937 | 940 | 3,000 |
| 2008/05/19 | 937 | 942 | 937 | 940 | 2,000 |
| 2008/05/16 | 937 | 947 | 937 | 947 | 1,000 |
| 2008/05/15 | 939 | 939 | 939 | 939 | 500 |
| 2008/05/14 | 935 | 935 | 935 | 935 | 500 |
| 2008/05/13 | 944 | 944 | 940 | 940 | 1,500 |
| 2008/05/12 | 941 | 953 | 941 | 943 | 2,000 |
| 2008/05/09 | 968 | 968 | 961 | 961 | 2,500 |
| 2008/05/02 | 978 | 978 | 978 | 978 | 2,000 |
| 2008/04/30 | 980 | 980 | 979 | 979 | 2,500 |
| 2008/04/28 | 980 | 980 | 980 | 980 | 2,500 |
| 2008/04/25 | 980 | 980 | 980 | 980 | 2,500 |
| 2008/04/24 | 982 | 982 | 980 | 980 | 5,000 |
| 2008/04/23 | 980 | 980 | 980 | 980 | 500 |
| 2008/04/22 | 990 | 990 | 981 | 981 | 1,000 |
| 2008/04/21 | 990 | 990 | 980 | 990 | 3,000 |
| 2008/04/18 | 991 | 991 | 984 | 991 | 1,500 |
| 2008/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/04/16 | 1,015 | 1,015 | 1,000 | 1,000 | 6,000 |
| 2008/04/15 | 1,015 | 1,020 | 1,014 | 1,020 | 2,000 |
| 2008/04/14 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 |
| 2008/04/11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2008/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/04/08 | 1,039 | 1,040 | 1,039 | 1,040 | 3,500 |
| 2008/04/07 | 1,019 | 1,019 | 1,019 | 1,019 | 500 |
| 2008/04/04 | 1,039 | 1,039 | 1,039 | 1,039 | 1,500 |
| 2008/04/03 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2008/04/02 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2008/04/01 | 1,035 | 1,049 | 1,035 | 1,049 | 1,500 |
| 2008/03/28 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2008/03/25 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 |
| 2008/03/24 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2008/03/19 | 984 | 994 | 984 | 994 | 2,500 |
| 2008/03/18 | 1,000 | 1,000 | 981 | 981 | 3,000 |
| 2008/03/17 | 1,039 | 1,039 | 1,020 | 1,020 | 2,000 |
| 2008/03/14 | 1,039 | 1,039 | 1,039 | 1,039 | 1,500 |
| 2008/03/13 | 1,039 | 1,039 | 1,039 | 1,039 | 500 |
| 2008/03/12 | 1,039 | 1,039 | 1,020 | 1,039 | 1,500 |
| 2008/03/11 | 1,040 | 1,040 | 1,039 | 1,039 | 1,500 |
| 2008/03/10 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 |
| 2008/03/07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 |
| 2008/03/06 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2008/03/04 | 1,065 | 1,065 | 1,045 | 1,045 | 2,000 |
| 2008/03/03 | 1,050 | 1,065 | 1,050 | 1,065 | 2,000 |
| 2008/02/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2008/02/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2008/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 |
| 2008/02/25 | 1,050 | 1,059 | 1,050 | 1,050 | 5,000 |
| 2008/02/22 | 1,049 | 1,049 | 1,049 | 1,049 | 1,500 |
| 2008/02/21 | 1,031 | 1,031 | 1,030 | 1,031 | 3,000 |
| 2008/02/18 | 1,030 | 1,030 | 1,010 | 1,030 | 1,500 |
| 2008/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/02/12 | 1,050 | 1,050 | 1,020 | 1,020 | 2,500 |
| 2008/02/08 | 1,052 | 1,052 | 1,050 | 1,050 | 2,500 |
| 2008/02/07 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2008/02/06 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2008/02/05 | 1,052 | 1,072 | 1,052 | 1,052 | 2,500 |
| 2008/02/04 | 1,052 | 1,052 | 1,052 | 1,052 | 500 |
| 2008/02/01 | 1,032 | 1,032 | 1,032 | 1,032 | 500 |
| 2008/01/31 | 1,050 | 1,050 | 1,012 | 1,012 | 2,000 |
| 2008/01/30 | 1,010 | 1,049 | 1,010 | 1,049 | 2,000 |
| 2008/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/01/28 | 1,055 | 1,055 | 1,055 | 1,055 | 500 |
| 2008/01/25 | 1,040 | 1,050 | 1,040 | 1,050 | 2,500 |
| 2008/01/24 | 997 | 1,000 | 997 | 1,000 | 2,000 |
| 2008/01/23 | 979 | 979 | 979 | 979 | 500 |
| 2008/01/22 | 984 | 985 | 976 | 985 | 2,500 |
| 2008/01/21 | 1,000 | 1,000 | 985 | 985 | 2,000 |
| 2008/01/18 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2008/01/17 | 1,000 | 1,000 | 991 | 1,000 | 2,500 |
| 2008/01/16 | 1,017 | 1,017 | 990 | 990 | 2,500 |
| 2008/01/15 | 1,079 | 1,079 | 1,040 | 1,060 | 4,000 |
| 2008/01/11 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2008/01/10 | 1,090 | 1,090 | 1,055 | 1,055 | 1,500 |
| 2008/01/09 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2008/01/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |