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 |
---|---|---|---|---|---|
2009/12/29 | 755 | 760 | 755 | 760 | 4,500 |
2009/12/25 | 754 | 755 | 748 | 755 | 4,000 |
2009/12/24 | 754 | 755 | 754 | 755 | 1,000 |
2009/12/22 | 745 | 745 | 745 | 745 | 500 |
2009/12/21 | 745 | 745 | 743 | 743 | 1,000 |
2009/12/18 | 742 | 745 | 742 | 745 | 3,000 |
2009/12/17 | 742 | 742 | 741 | 742 | 6,000 |
2009/12/16 | 748 | 751 | 742 | 742 | 5,500 |
2009/12/15 | 751 | 751 | 751 | 751 | 8,500 |
2009/12/14 | 745 | 755 | 745 | 751 | 4,000 |
2009/12/11 | 744 | 745 | 734 | 738 | 27,000 |
2009/12/10 | 735 | 745 | 732 | 734 | 18,000 |
2009/12/09 | 740 | 745 | 736 | 737 | 15,000 |
2009/12/08 | 762 | 762 | 744 | 744 | 6,000 |
2009/12/07 | 766 | 767 | 761 | 761 | 8,000 |
2009/12/04 | 771 | 771 | 765 | 769 | 5,500 |
2009/12/03 | 775 | 778 | 770 | 775 | 6,500 |
2009/12/02 | 779 | 779 | 778 | 778 | 2,000 |
2009/11/30 | 780 | 783 | 779 | 783 | 2,500 |
2009/11/27 | 780 | 780 | 780 | 780 | 1,000 |
2009/11/26 | 781 | 781 | 780 | 780 | 4,000 |
2009/11/25 | 810 | 810 | 810 | 810 | 2,500 |
2009/11/24 | 780 | 800 | 780 | 800 | 2,000 |
2009/11/20 | 790 | 790 | 790 | 790 | 1,500 |
2009/11/19 | 777 | 787 | 777 | 787 | 1,000 |
2009/11/18 | 780 | 780 | 780 | 780 | 3,000 |
2009/11/17 | 780 | 780 | 780 | 780 | 500 |
2009/11/16 | 780 | 780 | 780 | 780 | 1,000 |
2009/11/13 | 785 | 785 | 778 | 778 | 1,500 |
2009/11/11 | 795 | 798 | 780 | 780 | 4,000 |
2009/11/09 | 810 | 810 | 800 | 800 | 1,000 |
2009/11/02 | 808 | 808 | 808 | 808 | 1,000 |
2009/10/30 | 816 | 816 | 812 | 812 | 1,000 |
2009/10/29 | 820 | 820 | 810 | 810 | 2,500 |
2009/10/27 | 819 | 819 | 819 | 819 | 500 |
2009/10/26 | 820 | 820 | 820 | 820 | 500 |
2009/10/23 | 827 | 829 | 827 | 829 | 2,500 |
2009/10/22 | 830 | 830 | 820 | 821 | 3,000 |
2009/10/21 | 817 | 817 | 817 | 817 | 3,000 |
2009/10/20 | 820 | 820 | 820 | 820 | 1,500 |
2009/10/19 | 815 | 820 | 815 | 820 | 1,500 |
2009/10/14 | 840 | 840 | 840 | 840 | 500 |
2009/10/13 | 810 | 830 | 810 | 830 | 3,000 |
2009/10/09 | 810 | 810 | 810 | 810 | 1,000 |
2009/10/08 | 825 | 825 | 800 | 800 | 6,500 |
2009/10/07 | 835 | 835 | 835 | 835 | 2,000 |
2009/10/06 | 853 | 853 | 853 | 853 | 1,000 |
2009/10/05 | 865 | 865 | 860 | 860 | 1,500 |
2009/10/02 | 860 | 865 | 860 | 865 | 3,500 |
2009/10/01 | 862 | 862 | 860 | 860 | 2,000 |
2009/09/29 | 908 | 908 | 908 | 908 | 500 |
2009/09/28 | 912 | 912 | 912 | 912 | 500 |
2009/09/25 | 922 | 932 | 922 | 932 | 1,000 |
2009/09/24 | 960 | 960 | 960 | 960 | 2,000 |
2009/09/18 | 920 | 920 | 920 | 920 | 1,000 |
2009/09/17 | 915 | 915 | 915 | 915 | 2,000 |
2009/09/16 | 915 | 915 | 915 | 915 | 1,500 |
2009/09/15 | 915 | 915 | 915 | 915 | 1,000 |
2009/09/11 | 920 | 925 | 915 | 915 | 1,500 |
2009/09/09 | 935 | 935 | 927 | 927 | 1,500 |
2009/09/08 | 945 | 945 | 945 | 945 | 4,500 |
2009/09/07 | 945 | 945 | 945 | 945 | 500 |
2009/09/04 | 940 | 940 | 940 | 940 | 1,500 |
2009/09/03 | 947 | 950 | 947 | 950 | 2,500 |
2009/09/02 | 957 | 957 | 957 | 957 | 500 |
2009/09/01 | 950 | 960 | 950 | 960 | 1,500 |
2009/08/31 | 971 | 971 | 951 | 951 | 1,000 |
2009/08/28 | 971 | 971 | 971 | 971 | 1,000 |
2009/08/27 | 950 | 951 | 950 | 951 | 2,000 |
2009/08/26 | 960 | 960 | 960 | 960 | 1,000 |
2009/08/25 | 982 | 982 | 960 | 960 | 2,500 |
2009/08/24 | 982 | 982 | 982 | 982 | 1,000 |
2009/08/21 | 940 | 950 | 940 | 950 | 1,000 |
2009/08/19 | 930 | 935 | 930 | 935 | 2,500 |
2009/08/18 | 924 | 924 | 924 | 924 | 500 |
2009/08/17 | 930 | 930 | 930 | 930 | 4,000 |
2009/08/14 | 917 | 930 | 917 | 930 | 3,000 |
2009/08/13 | 921 | 928 | 920 | 927 | 3,000 |
2009/08/12 | 929 | 930 | 920 | 920 | 3,000 |
2009/08/11 | 927 | 930 | 922 | 930 | 7,000 |
2009/08/10 | 919 | 928 | 918 | 928 | 2,500 |
2009/08/07 | 911 | 918 | 910 | 918 | 2,000 |
2009/08/06 | 914 | 924 | 914 | 924 | 1,000 |
2009/08/05 | 935 | 935 | 935 | 935 | 500 |
2009/07/28 | 925 | 935 | 906 | 935 | 3,500 |
2009/07/27 | 985 | 985 | 985 | 985 | 500 |
2009/07/24 | 985 | 985 | 985 | 985 | 4,000 |
2009/07/23 | 930 | 945 | 930 | 945 | 1,500 |
2009/07/15 | 902 | 902 | 900 | 900 | 1,500 |
2009/07/14 | 901 | 901 | 901 | 901 | 500 |
2009/07/13 | 930 | 930 | 930 | 930 | 500 |
2009/07/09 | 959 | 959 | 940 | 940 | 2,500 |
2009/07/07 | 940 | 960 | 940 | 960 | 2,500 |
2009/07/06 | 940 | 940 | 940 | 940 | 3,000 |
2009/07/03 | 941 | 941 | 941 | 941 | 500 |
2009/07/02 | 1,000 | 1,000 | 981 | 981 | 2,500 |
2009/06/25 | 990 | 990 | 990 | 990 | 1,500 |
2009/06/19 | 907 | 907 | 907 | 907 | 4,000 |
2009/06/18 | 858 | 867 | 858 | 867 | 2,500 |
2009/06/17 | 850 | 860 | 850 | 860 | 1,500 |
2009/06/16 | 860 | 860 | 860 | 860 | 4,000 |
2009/06/12 | 879 | 879 | 879 | 879 | 500 |
2009/06/11 | 873 | 873 | 873 | 873 | 500 |
2009/06/10 | 880 | 880 | 880 | 880 | 1,000 |
2009/06/09 | 880 | 880 | 880 | 880 | 1,000 |
2009/06/05 | 880 | 880 | 880 | 880 | 500 |
2009/05/28 | 890 | 890 | 890 | 890 | 1,000 |
2009/05/27 | 870 | 880 | 870 | 880 | 2,500 |
2009/05/26 | 901 | 911 | 901 | 906 | 1,500 |
2009/05/25 | 870 | 870 | 861 | 861 | 3,500 |
2009/05/22 | 854 | 870 | 851 | 870 | 1,500 |
2009/05/21 | 861 | 870 | 853 | 853 | 2,500 |
2009/05/15 | 845 | 845 | 845 | 845 | 1,000 |
2009/05/14 | 889 | 889 | 875 | 875 | 2,000 |
2009/05/13 | 830 | 840 | 830 | 840 | 1,000 |
2009/05/12 | 820 | 820 | 820 | 820 | 1,000 |
2009/05/11 | 821 | 821 | 815 | 820 | 2,500 |
2009/05/08 | 829 | 829 | 829 | 829 | 3,000 |
2009/05/07 | 823 | 833 | 823 | 829 | 3,500 |
2009/05/01 | 840 | 840 | 823 | 823 | 2,500 |
2009/04/27 | 850 | 850 | 850 | 850 | 500 |
2009/04/24 | 880 | 880 | 840 | 840 | 2,500 |
2009/04/23 | 840 | 840 | 840 | 840 | 500 |
2009/04/22 | 830 | 847 | 813 | 830 | 8,000 |
2009/04/21 | 839 | 839 | 811 | 839 | 3,500 |
2009/04/20 | 855 | 855 | 842 | 852 | 2,500 |
2009/04/16 | 891 | 891 | 880 | 880 | 1,500 |
2009/04/08 | 891 | 891 | 891 | 891 | 500 |
2009/04/01 | 890 | 890 | 890 | 890 | 1,500 |
2009/03/30 | 880 | 890 | 870 | 890 | 4,000 |
2009/03/26 | 838 | 838 | 838 | 838 | 500 |
2009/03/25 | 861 | 861 | 852 | 853 | 4,000 |
2009/03/24 | 855 | 855 | 851 | 851 | 1,500 |
2009/03/23 | 845 | 849 | 845 | 849 | 2,500 |
2009/03/17 | 860 | 860 | 860 | 860 | 2,000 |
2009/03/13 | 850 | 850 | 850 | 850 | 2,000 |
2009/03/11 | 850 | 850 | 850 | 850 | 3,000 |
2009/03/10 | 852 | 852 | 850 | 850 | 3,000 |
2009/03/09 | 860 | 860 | 851 | 851 | 2,500 |
2009/03/06 | 845 | 865 | 845 | 860 | 3,500 |
2009/03/05 | 855 | 865 | 855 | 865 | 1,000 |
2009/03/04 | 845 | 845 | 845 | 845 | 500 |
2009/03/03 | 845 | 845 | 845 | 845 | 500 |
2009/02/27 | 845 | 875 | 845 | 875 | 2,500 |
2009/02/26 | 895 | 895 | 895 | 895 | 500 |
2009/02/25 | 895 | 895 | 895 | 895 | 2,000 |
2009/02/24 | 855 | 855 | 855 | 855 | 3,000 |
2009/02/23 | 857 | 857 | 840 | 855 | 3,000 |
2009/02/19 | 863 | 863 | 853 | 853 | 1,000 |
2009/02/16 | 863 | 863 | 863 | 863 | 500 |
2009/02/10 | 850 | 850 | 850 | 850 | 1,000 |
2009/02/09 | 840 | 850 | 840 | 842 | 2,000 |
2009/02/04 | 840 | 850 | 840 | 850 | 2,000 |
2009/02/03 | 900 | 900 | 898 | 898 | 1,000 |
2009/01/27 | 843 | 843 | 840 | 840 | 2,000 |
2009/01/26 | 859 | 859 | 854 | 854 | 1,500 |
2009/01/23 | 864 | 870 | 860 | 860 | 6,000 |
2009/01/22 | 864 | 864 | 864 | 864 | 2,500 |
2009/01/21 | 875 | 875 | 861 | 864 | 5,000 |
2009/01/20 | 877 | 877 | 876 | 876 | 3,500 |
2009/01/19 | 875 | 879 | 875 | 876 | 2,500 |
2009/01/16 | 874 | 875 | 874 | 874 | 2,000 |
2009/01/15 | 876 | 876 | 876 | 876 | 2,500 |
2009/01/14 | 886 | 886 | 886 | 886 | 500 |
2009/01/13 | 901 | 901 | 874 | 874 | 4,000 |