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 |
---|---|---|---|---|---|
2010/12/30 | 875 | 875 | 875 | 875 | 500 |
2010/12/29 | 0 | 0 | 0 | 875 | 0 |
2010/12/28 | 878 | 878 | 875 | 875 | 1,500 |
2010/12/27 | 875 | 875 | 875 | 875 | 500 |
2010/12/24 | 873 | 879 | 873 | 875 | 4,500 |
2010/12/22 | 894 | 894 | 888 | 888 | 2,000 |
2010/12/21 | 895 | 895 | 895 | 895 | 500 |
2010/12/20 | 880 | 890 | 880 | 881 | 3,000 |
2010/12/17 | 880 | 880 | 880 | 880 | 1,500 |
2010/12/16 | 865 | 865 | 865 | 865 | 2,000 |
2010/12/15 | 861 | 861 | 860 | 860 | 2,000 |
2010/12/14 | 0 | 0 | 0 | 870 | 0 |
2010/12/13 | 870 | 870 | 870 | 870 | 500 |
2010/12/10 | 880 | 880 | 880 | 880 | 5,500 |
2010/12/09 | 844 | 850 | 844 | 850 | 1,500 |
2010/12/08 | 851 | 851 | 840 | 840 | 2,500 |
2010/12/07 | 851 | 851 | 851 | 851 | 1,000 |
2010/12/06 | 851 | 851 | 851 | 851 | 1,000 |
2010/12/03 | 850 | 850 | 850 | 850 | 1,000 |
2010/12/02 | 855 | 855 | 841 | 841 | 2,500 |
2010/12/01 | 0 | 0 | 0 | 840 | 0 |
2010/11/30 | 0 | 0 | 0 | 840 | 0 |
2010/11/29 | 0 | 0 | 0 | 840 | 0 |
2010/11/26 | 840 | 840 | 840 | 840 | 500 |
2010/11/25 | 870 | 870 | 845 | 845 | 4,000 |
2010/11/24 | 840 | 840 | 840 | 840 | 500 |
2010/11/22 | 840 | 840 | 840 | 840 | 4,500 |
2010/11/19 | 830 | 830 | 825 | 825 | 2,000 |
2010/11/18 | 830 | 833 | 830 | 833 | 2,500 |
2010/11/17 | 811 | 826 | 811 | 825 | 2,000 |
2010/11/16 | 829 | 830 | 820 | 825 | 3,500 |
2010/11/15 | 830 | 830 | 823 | 828 | 2,000 |
2010/11/12 | 840 | 840 | 830 | 830 | 1,000 |
2010/11/11 | 820 | 830 | 820 | 830 | 1,500 |
2010/11/10 | 830 | 830 | 830 | 830 | 500 |
2010/11/09 | 816 | 816 | 816 | 816 | 1,500 |
2010/11/08 | 815 | 816 | 815 | 816 | 2,500 |
2010/11/05 | 816 | 816 | 816 | 816 | 2,000 |
2010/11/04 | 822 | 822 | 822 | 822 | 1,500 |
2010/11/02 | 0 | 0 | 0 | 821 | 0 |
2010/11/01 | 830 | 830 | 821 | 821 | 1,500 |
2010/10/29 | 825 | 849 | 825 | 849 | 1,500 |
2010/10/28 | 0 | 0 | 0 | 830 | 0 |
2010/10/27 | 0 | 0 | 0 | 830 | 0 |
2010/10/26 | 0 | 0 | 0 | 830 | 0 |
2010/10/25 | 848 | 848 | 830 | 830 | 3,000 |
2010/10/22 | 818 | 818 | 818 | 818 | 1,500 |
2010/10/21 | 811 | 811 | 810 | 810 | 2,000 |
2010/10/20 | 0 | 0 | 0 | 811 | 0 |
2010/10/19 | 815 | 815 | 811 | 811 | 2,000 |
2010/10/18 | 821 | 821 | 821 | 821 | 1,000 |
2010/10/15 | 821 | 821 | 821 | 821 | 500 |
2010/10/14 | 0 | 0 | 0 | 816 | 0 |
2010/10/13 | 830 | 830 | 816 | 816 | 3,000 |
2010/10/12 | 830 | 830 | 830 | 830 | 1,500 |
2010/10/08 | 830 | 835 | 826 | 826 | 3,500 |
2010/10/07 | 830 | 830 | 830 | 830 | 500 |
2010/10/06 | 830 | 830 | 830 | 830 | 1,500 |
2010/10/05 | 831 | 831 | 831 | 831 | 500 |
2010/10/04 | 0 | 0 | 0 | 831 | 0 |
2010/10/01 | 831 | 831 | 831 | 831 | 500 |
2010/09/30 | 0 | 0 | 0 | 832 | 0 |
2010/09/29 | 829 | 832 | 829 | 832 | 2,000 |
2010/09/28 | 0 | 0 | 0 | 829 | 0 |
2010/09/27 | 829 | 829 | 829 | 829 | 500 |
2010/09/24 | 826 | 826 | 826 | 826 | 2,500 |
2010/09/22 | 836 | 836 | 832 | 835 | 2,000 |
2010/09/21 | 0 | 0 | 0 | 832 | 0 |
2010/09/17 | 0 | 0 | 0 | 832 | 0 |
2010/09/16 | 832 | 832 | 832 | 832 | 1,000 |
2010/09/15 | 830 | 832 | 830 | 830 | 20,500 |
2010/09/14 | 832 | 832 | 832 | 832 | 500 |
2010/09/13 | 0 | 0 | 0 | 841 | 0 |
2010/09/10 | 0 | 0 | 0 | 841 | 0 |
2010/09/09 | 840 | 841 | 840 | 841 | 2,000 |
2010/09/08 | 840 | 840 | 840 | 840 | 1,000 |
2010/09/07 | 828 | 828 | 825 | 825 | 1,500 |
2010/09/06 | 839 | 839 | 839 | 839 | 500 |
2010/09/03 | 830 | 830 | 826 | 826 | 1,000 |
2010/09/02 | 0 | 0 | 0 | 828 | 0 |
2010/09/01 | 0 | 0 | 0 | 828 | 0 |
2010/08/31 | 0 | 0 | 0 | 828 | 0 |
2010/08/30 | 839 | 839 | 828 | 828 | 1,000 |
2010/08/27 | 848 | 848 | 848 | 848 | 500 |
2010/08/26 | 0 | 0 | 0 | 843 | 0 |
2010/08/25 | 857 | 857 | 828 | 843 | 3,000 |
2010/08/24 | 845 | 845 | 842 | 842 | 1,000 |
2010/08/23 | 848 | 848 | 845 | 845 | 1,000 |
2010/08/20 | 835 | 845 | 835 | 845 | 1,000 |
2010/08/19 | 825 | 825 | 825 | 825 | 500 |
2010/08/18 | 0 | 0 | 0 | 826 | 0 |
2010/08/17 | 826 | 826 | 826 | 826 | 500 |
2010/08/16 | 825 | 825 | 820 | 825 | 2,000 |
2010/08/13 | 826 | 826 | 825 | 825 | 1,000 |
2010/08/12 | 825 | 826 | 810 | 825 | 9,000 |
2010/08/11 | 825 | 825 | 825 | 825 | 5,000 |
2010/08/10 | 825 | 825 | 820 | 825 | 3,000 |
2010/08/09 | 825 | 825 | 825 | 825 | 500 |
2010/08/06 | 824 | 824 | 824 | 824 | 500 |
2010/08/05 | 0 | 0 | 0 | 820 | 0 |
2010/08/04 | 0 | 0 | 0 | 820 | 0 |
2010/08/03 | 820 | 820 | 820 | 820 | 2,000 |
2010/08/02 | 825 | 825 | 820 | 820 | 2,000 |
2010/07/30 | 825 | 826 | 825 | 825 | 5,500 |
2010/07/29 | 0 | 0 | 0 | 830 | 0 |
2010/07/28 | 841 | 841 | 830 | 830 | 2,500 |
2010/07/27 | 0 | 0 | 0 | 850 | 0 |
2010/07/26 | 0 | 0 | 0 | 850 | 0 |
2010/07/23 | 895 | 895 | 850 | 850 | 6,000 |
2010/07/22 | 825 | 835 | 821 | 835 | 3,000 |
2010/07/21 | 825 | 825 | 820 | 820 | 3,500 |
2010/07/20 | 825 | 825 | 825 | 825 | 2,500 |
2010/07/16 | 825 | 825 | 825 | 825 | 1,000 |
2010/07/15 | 825 | 825 | 825 | 825 | 500 |
2010/07/14 | 825 | 833 | 825 | 825 | 4,500 |
2010/07/13 | 835 | 835 | 825 | 825 | 1,500 |
2010/07/12 | 820 | 820 | 820 | 820 | 500 |
2010/07/09 | 815 | 820 | 815 | 820 | 2,000 |
2010/07/08 | 815 | 815 | 815 | 815 | 500 |
2010/07/07 | 815 | 815 | 814 | 815 | 1,500 |
2010/07/06 | 815 | 815 | 815 | 815 | 1,000 |
2010/07/05 | 805 | 805 | 805 | 805 | 4,000 |
2010/07/02 | 810 | 820 | 810 | 820 | 3,500 |
2010/07/01 | 800 | 800 | 800 | 800 | 500 |
2010/06/30 | 817 | 817 | 800 | 800 | 1,500 |
2010/06/29 | 803 | 818 | 803 | 818 | 3,000 |
2010/06/28 | 849 | 849 | 840 | 840 | 1,500 |
2010/06/25 | 850 | 851 | 850 | 851 | 3,000 |
2010/06/24 | 864 | 866 | 864 | 865 | 2,000 |
2010/06/23 | 860 | 861 | 855 | 861 | 4,500 |
2010/06/22 | 882 | 882 | 880 | 880 | 2,000 |
2010/06/21 | 882 | 884 | 882 | 882 | 3,500 |
2010/06/18 | 876 | 880 | 870 | 871 | 7,000 |
2010/06/17 | 850 | 863 | 850 | 861 | 8,500 |
2010/06/16 | 845 | 845 | 845 | 845 | 500 |
2010/06/15 | 840 | 841 | 840 | 841 | 4,500 |
2010/06/14 | 830 | 840 | 830 | 840 | 8,000 |
2010/06/11 | 820 | 830 | 820 | 830 | 2,500 |
2010/06/10 | 815 | 815 | 805 | 805 | 2,500 |
2010/06/09 | 810 | 810 | 810 | 810 | 2,500 |
2010/06/08 | 810 | 810 | 810 | 810 | 2,500 |
2010/06/07 | 800 | 800 | 793 | 800 | 5,500 |
2010/06/04 | 796 | 802 | 796 | 800 | 5,500 |
2010/06/03 | 793 | 795 | 793 | 795 | 1,000 |
2010/06/02 | 785 | 785 | 785 | 785 | 1,500 |
2010/06/01 | 780 | 785 | 780 | 785 | 2,000 |
2010/05/31 | 781 | 781 | 781 | 781 | 1,500 |
2010/05/28 | 780 | 780 | 780 | 780 | 500 |
2010/05/27 | 780 | 780 | 780 | 780 | 3,000 |
2010/05/26 | 770 | 770 | 770 | 770 | 2,000 |
2010/05/25 | 776 | 776 | 775 | 775 | 3,000 |
2010/05/24 | 761 | 761 | 761 | 761 | 500 |
2010/05/21 | 756 | 756 | 756 | 756 | 1,500 |
2010/05/20 | 766 | 766 | 757 | 757 | 6,500 |
2010/05/19 | 765 | 765 | 765 | 765 | 2,500 |
2010/05/18 | 0 | 0 | 0 | 770 | 0 |
2010/05/17 | 0 | 0 | 0 | 770 | 0 |
2010/05/14 | 777 | 777 | 770 | 770 | 6,000 |
2010/05/13 | 762 | 777 | 762 | 769 | 6,500 |
2010/05/12 | 795 | 795 | 760 | 760 | 7,000 |
2010/05/11 | 805 | 805 | 800 | 800 | 1,500 |
2010/05/10 | 798 | 800 | 798 | 800 | 1,500 |
2010/05/07 | 805 | 805 | 790 | 790 | 1,500 |
2010/05/06 | 815 | 815 | 815 | 815 | 500 |
2010/04/30 | 814 | 814 | 814 | 814 | 1,000 |
2010/04/28 | 815 | 815 | 810 | 810 | 1,500 |
2010/04/27 | 825 | 825 | 815 | 815 | 2,000 |
2010/04/26 | 825 | 825 | 820 | 825 | 2,500 |
2010/04/23 | 825 | 825 | 820 | 820 | 5,000 |
2010/04/22 | 830 | 830 | 827 | 827 | 1,000 |
2010/04/21 | 0 | 0 | 0 | 825 | 0 |
2010/04/20 | 825 | 825 | 825 | 825 | 1,000 |
2010/04/19 | 0 | 0 | 0 | 815 | 0 |
2010/04/16 | 818 | 818 | 815 | 815 | 3,500 |
2010/04/15 | 820 | 820 | 820 | 820 | 1,000 |
2010/04/14 | 809 | 815 | 809 | 815 | 2,500 |
2010/04/13 | 810 | 810 | 810 | 810 | 500 |
2010/04/12 | 801 | 801 | 800 | 800 | 2,500 |
2010/04/09 | 800 | 800 | 800 | 800 | 1,000 |
2010/04/08 | 810 | 810 | 805 | 805 | 5,000 |
2010/04/07 | 812 | 812 | 812 | 812 | 2,500 |
2010/04/06 | 815 | 815 | 810 | 810 | 2,500 |
2010/04/05 | 792 | 810 | 791 | 810 | 7,000 |
2010/04/02 | 790 | 800 | 790 | 800 | 3,000 |
2010/04/01 | 795 | 795 | 791 | 791 | 2,500 |
2010/03/31 | 800 | 800 | 796 | 796 | 1,000 |
2010/03/30 | 800 | 801 | 796 | 796 | 6,500 |
2010/03/29 | 800 | 800 | 800 | 800 | 500 |
2010/03/26 | 825 | 825 | 813 | 813 | 1,500 |
2010/03/25 | 825 | 825 | 825 | 825 | 6,500 |
2010/03/24 | 825 | 826 | 816 | 825 | 10,500 |
2010/03/23 | 810 | 825 | 810 | 825 | 9,500 |
2010/03/19 | 815 | 815 | 815 | 815 | 1,000 |
2010/03/18 | 804 | 818 | 804 | 818 | 8,000 |
2010/03/17 | 807 | 807 | 795 | 795 | 6,000 |
2010/03/16 | 792 | 792 | 792 | 792 | 1,000 |
2010/03/15 | 790 | 790 | 780 | 786 | 2,500 |
2010/03/12 | 785 | 786 | 785 | 786 | 1,500 |
2010/03/10 | 790 | 790 | 790 | 790 | 2,000 |
2010/03/08 | 790 | 790 | 790 | 790 | 1,000 |
2010/03/05 | 780 | 800 | 780 | 800 | 3,000 |
2010/03/04 | 775 | 775 | 775 | 775 | 1,500 |
2010/03/03 | 770 | 775 | 770 | 775 | 2,000 |
2010/03/02 | 770 | 770 | 770 | 770 | 500 |
2010/03/01 | 770 | 770 | 769 | 770 | 2,500 |
2010/02/26 | 770 | 770 | 770 | 770 | 1,500 |
2010/02/25 | 772 | 772 | 770 | 770 | 6,000 |
2010/02/24 | 782 | 782 | 782 | 782 | 3,000 |
2010/02/23 | 781 | 781 | 781 | 781 | 1,500 |
2010/02/22 | 775 | 775 | 775 | 775 | 1,000 |
2010/02/19 | 775 | 775 | 773 | 773 | 3,000 |
2010/02/18 | 775 | 779 | 775 | 775 | 3,000 |
2010/02/17 | 788 | 788 | 782 | 782 | 3,000 |
2010/02/16 | 795 | 795 | 790 | 790 | 1,000 |
2010/02/15 | 795 | 795 | 795 | 795 | 500 |
2010/02/10 | 804 | 804 | 804 | 804 | 500 |
2010/02/02 | 805 | 805 | 805 | 805 | 500 |
2010/01/28 | 804 | 805 | 804 | 805 | 2,000 |
2010/01/27 | 805 | 805 | 805 | 805 | 2,000 |
2010/01/25 | 809 | 809 | 809 | 809 | 2,500 |
2010/01/22 | 792 | 795 | 792 | 795 | 1,500 |
2010/01/21 | 792 | 792 | 792 | 792 | 2,000 |
2010/01/20 | 787 | 790 | 787 | 790 | 5,500 |
2010/01/19 | 785 | 787 | 785 | 787 | 1,000 |
2010/01/18 | 784 | 784 | 784 | 784 | 1,000 |
2010/01/15 | 780 | 784 | 780 | 784 | 6,000 |
2010/01/14 | 775 | 777 | 775 | 777 | 2,000 |
2010/01/13 | 769 | 770 | 769 | 770 | 1,500 |
2010/01/12 | 770 | 770 | 770 | 770 | 2,000 |
2010/01/08 | 767 | 767 | 767 | 767 | 1,500 |
2010/01/07 | 782 | 782 | 767 | 767 | 1,500 |
2010/01/04 | 760 | 760 | 760 | 760 | 1,000 |