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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,542 | 1,542 | 1,525 | 1,529 | 5,100 |
| 2015/12/29 | 1,516 | 1,538 | 1,505 | 1,526 | 4,500 |
| 2015/12/28 | 1,519 | 1,525 | 1,496 | 1,505 | 3,400 |
| 2015/12/25 | 1,510 | 1,515 | 1,485 | 1,489 | 12,300 |
| 2015/12/24 | 1,512 | 1,516 | 1,492 | 1,498 | 8,900 |
| 2015/12/22 | 1,500 | 1,522 | 1,500 | 1,512 | 5,300 |
| 2015/12/21 | 1,527 | 1,527 | 1,494 | 1,500 | 6,600 |
| 2015/12/18 | 1,498 | 1,520 | 1,498 | 1,507 | 3,400 |
| 2015/12/17 | 1,539 | 1,539 | 1,485 | 1,494 | 9,300 |
| 2015/12/16 | 1,528 | 1,528 | 1,512 | 1,514 | 1,700 |
| 2015/12/15 | 1,509 | 1,529 | 1,502 | 1,502 | 4,300 |
| 2015/12/14 | 1,514 | 1,530 | 1,480 | 1,520 | 14,200 |
| 2015/12/11 | 1,521 | 1,521 | 1,513 | 1,514 | 9,400 |
| 2015/12/10 | 1,506 | 1,519 | 1,506 | 1,508 | 5,600 |
| 2015/12/09 | 1,520 | 1,528 | 1,506 | 1,514 | 5,100 |
| 2015/12/08 | 1,521 | 1,525 | 1,513 | 1,520 | 6,600 |
| 2015/12/07 | 1,539 | 1,540 | 1,516 | 1,521 | 5,300 |
| 2015/12/04 | 1,548 | 1,557 | 1,502 | 1,502 | 22,200 |
| 2015/12/03 | 1,535 | 1,550 | 1,535 | 1,549 | 4,700 |
| 2015/12/02 | 1,550 | 1,550 | 1,533 | 1,538 | 6,500 |
| 2015/12/01 | 1,550 | 1,550 | 1,540 | 1,546 | 5,900 |
| 2015/11/30 | 1,549 | 1,550 | 1,544 | 1,550 | 5,700 |
| 2015/11/27 | 1,549 | 1,549 | 1,540 | 1,549 | 3,500 |
| 2015/11/26 | 1,549 | 1,549 | 1,533 | 1,535 | 2,400 |
| 2015/11/25 | 1,550 | 1,550 | 1,512 | 1,515 | 8,700 |
| 2015/11/24 | 1,520 | 1,535 | 1,520 | 1,535 | 4,500 |
| 2015/11/20 | 1,524 | 1,524 | 1,503 | 1,521 | 2,400 |
| 2015/11/19 | 1,515 | 1,520 | 1,509 | 1,513 | 3,100 |
| 2015/11/18 | 1,514 | 1,515 | 1,510 | 1,510 | 2,100 |
| 2015/11/17 | 1,510 | 1,514 | 1,503 | 1,514 | 1,200 |
| 2015/11/16 | 1,507 | 1,508 | 1,500 | 1,507 | 1,900 |
| 2015/11/13 | 1,491 | 1,515 | 1,491 | 1,507 | 1,200 |
| 2015/11/12 | 1,514 | 1,514 | 1,491 | 1,503 | 2,000 |
| 2015/11/11 | 1,501 | 1,514 | 1,480 | 1,497 | 4,900 |
| 2015/11/10 | 1,502 | 1,506 | 1,498 | 1,499 | 5,000 |
| 2015/11/09 | 1,525 | 1,525 | 1,487 | 1,525 | 5,100 |
| 2015/11/06 | 1,481 | 1,540 | 1,479 | 1,486 | 5,300 |
| 2015/11/05 | 1,502 | 1,503 | 1,480 | 1,481 | 6,300 |
| 2015/11/04 | 1,545 | 1,545 | 1,497 | 1,502 | 7,100 |
| 2015/11/02 | 1,540 | 1,544 | 1,511 | 1,526 | 3,600 |
| 2015/10/30 | 1,544 | 1,547 | 1,531 | 1,547 | 3,400 |
| 2015/10/29 | 1,540 | 1,549 | 1,529 | 1,544 | 5,500 |
| 2015/10/28 | 1,535 | 1,540 | 1,523 | 1,529 | 3,300 |
| 2015/10/27 | 1,549 | 1,549 | 1,531 | 1,536 | 2,000 |
| 2015/10/26 | 1,535 | 1,550 | 1,530 | 1,531 | 3,200 |
| 2015/10/23 | 1,529 | 1,529 | 1,522 | 1,529 | 4,700 |
| 2015/10/22 | 1,529 | 1,529 | 1,515 | 1,529 | 2,700 |
| 2015/10/21 | 1,529 | 1,529 | 1,513 | 1,523 | 2,500 |
| 2015/10/20 | 1,530 | 1,530 | 1,509 | 1,513 | 3,300 |
| 2015/10/19 | 1,516 | 1,606 | 1,515 | 1,530 | 19,100 |
| 2015/10/16 | 1,494 | 1,520 | 1,494 | 1,516 | 4,200 |
| 2015/10/15 | 1,494 | 1,501 | 1,475 | 1,501 | 4,300 |
| 2015/10/14 | 1,520 | 1,520 | 1,492 | 1,494 | 3,900 |
| 2015/10/13 | 1,512 | 1,515 | 1,503 | 1,515 | 3,200 |
| 2015/10/09 | 1,498 | 1,498 | 1,484 | 1,496 | 1,600 |
| 2015/10/08 | 1,502 | 1,502 | 1,469 | 1,482 | 2,700 |
| 2015/10/07 | 1,498 | 1,507 | 1,485 | 1,499 | 5,600 |
| 2015/10/06 | 1,509 | 1,509 | 1,481 | 1,498 | 4,700 |
| 2015/10/05 | 1,456 | 1,500 | 1,456 | 1,486 | 5,900 |
| 2015/10/02 | 1,439 | 1,451 | 1,425 | 1,449 | 8,100 |
| 2015/10/01 | 1,421 | 1,422 | 1,413 | 1,415 | 3,900 |
| 2015/09/30 | 1,410 | 1,424 | 1,410 | 1,414 | 3,600 |
| 2015/09/29 | 1,424 | 1,424 | 1,395 | 1,397 | 8,000 |
| 2015/09/28 | 1,430 | 1,439 | 1,420 | 1,424 | 4,500 |
| 2015/09/25 | 1,430 | 1,430 | 1,380 | 1,402 | 7,400 |
| 2015/09/24 | 1,377 | 1,395 | 1,374 | 1,374 | 4,600 |
| 2015/09/18 | 1,390 | 1,400 | 1,366 | 1,378 | 5,800 |
| 2015/09/17 | 1,373 | 1,397 | 1,373 | 1,390 | 6,800 |
| 2015/09/16 | 1,360 | 1,374 | 1,360 | 1,362 | 3,300 |
| 2015/09/15 | 1,334 | 1,367 | 1,334 | 1,347 | 5,200 |
| 2015/09/14 | 1,350 | 1,362 | 1,330 | 1,333 | 6,700 |
| 2015/09/11 | 1,350 | 1,395 | 1,340 | 1,344 | 19,800 |
| 2015/09/10 | 1,343 | 1,350 | 1,341 | 1,346 | 4,900 |
| 2015/09/09 | 1,339 | 1,350 | 1,332 | 1,343 | 7,300 |
| 2015/09/08 | 1,350 | 1,350 | 1,301 | 1,301 | 14,800 |
| 2015/09/07 | 1,390 | 1,390 | 1,355 | 1,363 | 13,700 |
| 2015/09/04 | 1,420 | 1,469 | 1,389 | 1,408 | 25,800 |
| 2015/09/03 | 1,391 | 1,404 | 1,375 | 1,380 | 8,300 |
| 2015/09/02 | 1,389 | 1,403 | 1,371 | 1,388 | 11,600 |
| 2015/09/01 | 1,418 | 1,426 | 1,390 | 1,391 | 9,400 |
| 2015/08/31 | 1,422 | 1,441 | 1,412 | 1,416 | 14,300 |
| 2015/08/28 | 1,415 | 1,451 | 1,400 | 1,411 | 13,900 |
| 2015/08/27 | 1,430 | 1,457 | 1,395 | 1,397 | 17,300 |
| 2015/08/26 | 1,422 | 1,449 | 1,395 | 1,403 | 20,700 |
| 2015/08/25 | 1,416 | 1,450 | 1,390 | 1,422 | 16,600 |
| 2015/08/24 | 1,520 | 1,520 | 1,471 | 1,471 | 15,700 |
| 2015/08/21 | 1,548 | 1,552 | 1,527 | 1,529 | 10,900 |
| 2015/08/20 | 1,556 | 1,569 | 1,552 | 1,554 | 2,600 |
| 2015/08/19 | 1,568 | 1,568 | 1,556 | 1,556 | 2,600 |
| 2015/08/18 | 1,560 | 1,566 | 1,555 | 1,556 | 2,300 |
| 2015/08/17 | 1,552 | 1,560 | 1,552 | 1,555 | 2,500 |
| 2015/08/14 | 1,550 | 1,569 | 1,545 | 1,548 | 2,400 |
| 2015/08/13 | 1,551 | 1,564 | 1,540 | 1,556 | 6,500 |
| 2015/08/12 | 1,561 | 1,571 | 1,551 | 1,559 | 3,400 |
| 2015/08/11 | 1,561 | 1,570 | 1,561 | 1,569 | 2,400 |
| 2015/08/10 | 1,553 | 1,571 | 1,552 | 1,560 | 5,900 |
| 2015/08/07 | 1,564 | 1,571 | 1,552 | 1,553 | 3,800 |
| 2015/08/06 | 1,561 | 1,570 | 1,555 | 1,564 | 5,300 |
| 2015/08/05 | 1,563 | 1,570 | 1,553 | 1,561 | 1,900 |
| 2015/08/04 | 1,559 | 1,560 | 1,553 | 1,560 | 8,100 |
| 2015/08/03 | 1,542 | 1,560 | 1,542 | 1,558 | 7,400 |
| 2015/07/31 | 1,539 | 1,555 | 1,539 | 1,542 | 4,300 |
| 2015/07/30 | 1,537 | 1,554 | 1,531 | 1,544 | 5,400 |
| 2015/07/29 | 1,527 | 1,546 | 1,527 | 1,537 | 2,000 |
| 2015/07/28 | 1,530 | 1,545 | 1,520 | 1,527 | 7,300 |
| 2015/07/27 | 1,547 | 1,548 | 1,536 | 1,536 | 6,400 |
| 2015/07/24 | 1,556 | 1,556 | 1,546 | 1,547 | 9,400 |
| 2015/07/23 | 1,536 | 1,550 | 1,536 | 1,550 | 5,200 |
| 2015/07/22 | 1,525 | 1,549 | 1,525 | 1,536 | 9,100 |
| 2015/07/21 | 1,550 | 1,554 | 1,537 | 1,548 | 8,800 |
| 2015/07/17 | 1,535 | 1,548 | 1,525 | 1,533 | 5,200 |
| 2015/07/16 | 1,534 | 1,548 | 1,534 | 1,543 | 4,400 |
| 2015/07/15 | 1,532 | 1,549 | 1,526 | 1,537 | 4,800 |
| 2015/07/14 | 1,518 | 1,540 | 1,518 | 1,532 | 3,000 |
| 2015/07/13 | 1,505 | 1,523 | 1,505 | 1,518 | 3,900 |
| 2015/07/10 | 1,499 | 1,535 | 1,499 | 1,505 | 4,400 |
| 2015/07/09 | 1,501 | 1,508 | 1,490 | 1,501 | 14,900 |
| 2015/07/08 | 1,526 | 1,540 | 1,515 | 1,515 | 9,600 |
| 2015/07/07 | 1,533 | 1,549 | 1,529 | 1,537 | 6,100 |
| 2015/07/06 | 1,532 | 1,534 | 1,523 | 1,524 | 6,100 |
| 2015/07/03 | 1,524 | 1,540 | 1,524 | 1,525 | 7,500 |
| 2015/07/02 | 1,529 | 1,534 | 1,521 | 1,524 | 8,700 |
| 2015/07/01 | 1,528 | 1,530 | 1,517 | 1,518 | 11,400 |
| 2015/06/30 | 1,549 | 1,549 | 1,521 | 1,528 | 8,700 |
| 2015/06/29 | 1,540 | 1,549 | 1,520 | 1,533 | 12,800 |
| 2015/06/26 | 1,552 | 1,558 | 1,542 | 1,542 | 8,600 |
| 2015/06/25 | 1,580 | 1,580 | 1,547 | 1,551 | 14,100 |
| 2015/06/24 | 1,546 | 1,557 | 1,539 | 1,556 | 22,300 |
| 2015/06/23 | 1,545 | 1,553 | 1,541 | 1,546 | 10,300 |
| 2015/06/22 | 1,554 | 1,574 | 1,545 | 1,546 | 11,000 |
| 2015/06/19 | 1,575 | 1,580 | 1,559 | 1,567 | 14,300 |
| 2015/06/18 | 1,550 | 1,575 | 1,550 | 1,555 | 8,000 |
| 2015/06/17 | 1,568 | 1,568 | 1,545 | 1,550 | 15,600 |
| 2015/06/16 | 1,579 | 1,580 | 1,561 | 1,562 | 12,300 |
| 2015/06/15 | 1,583 | 1,590 | 1,573 | 1,580 | 15,900 |
| 2015/06/12 | 1,601 | 1,604 | 1,589 | 1,599 | 18,300 |
| 2015/06/11 | 1,616 | 1,620 | 1,603 | 1,607 | 7,400 |
| 2015/06/10 | 1,625 | 1,626 | 1,612 | 1,616 | 7,500 |
| 2015/06/09 | 1,624 | 1,640 | 1,624 | 1,625 | 2,900 |
| 2015/06/08 | 1,627 | 1,645 | 1,623 | 1,627 | 4,700 |
| 2015/06/05 | 1,621 | 1,630 | 1,621 | 1,627 | 3,000 |
| 2015/06/04 | 1,625 | 1,629 | 1,622 | 1,623 | 3,400 |
| 2015/06/03 | 1,623 | 1,630 | 1,621 | 1,623 | 5,000 |
| 2015/06/02 | 1,621 | 1,648 | 1,621 | 1,623 | 8,200 |
| 2015/06/01 | 1,633 | 1,642 | 1,623 | 1,638 | 5,800 |
| 2015/05/29 | 1,636 | 1,638 | 1,630 | 1,631 | 6,400 |
| 2015/05/28 | 1,645 | 1,649 | 1,631 | 1,636 | 6,600 |
| 2015/05/27 | 1,650 | 1,650 | 1,644 | 1,645 | 1,400 |
| 2015/05/26 | 1,646 | 1,667 | 1,646 | 1,650 | 5,000 |
| 2015/05/25 | 1,670 | 1,683 | 1,650 | 1,668 | 11,400 |
| 2015/05/22 | 1,667 | 1,676 | 1,659 | 1,670 | 2,300 |
| 2015/05/21 | 1,648 | 1,680 | 1,641 | 1,667 | 12,200 |
| 2015/05/20 | 1,642 | 1,659 | 1,638 | 1,648 | 2,900 |
| 2015/05/19 | 1,660 | 1,660 | 1,632 | 1,642 | 5,500 |
| 2015/05/18 | 1,639 | 1,649 | 1,631 | 1,641 | 4,500 |
| 2015/05/15 | 1,664 | 1,664 | 1,635 | 1,639 | 5,000 |
| 2015/05/14 | 1,658 | 1,661 | 1,640 | 1,644 | 5,100 |
| 2015/05/13 | 1,649 | 1,656 | 1,644 | 1,646 | 2,600 |
| 2015/05/12 | 1,651 | 1,664 | 1,650 | 1,650 | 3,100 |
| 2015/05/11 | 1,655 | 1,667 | 1,651 | 1,651 | 3,600 |
| 2015/05/08 | 1,643 | 1,659 | 1,641 | 1,655 | 4,200 |
| 2015/05/07 | 1,649 | 1,667 | 1,647 | 1,647 | 2,600 |
| 2015/05/01 | 1,670 | 1,670 | 1,650 | 1,653 | 3,800 |
| 2015/04/30 | 1,698 | 1,699 | 1,670 | 1,671 | 3,500 |
| 2015/04/28 | 1,698 | 1,698 | 1,672 | 1,698 | 4,900 |
| 2015/04/27 | 1,699 | 1,699 | 1,689 | 1,691 | 3,000 |
| 2015/04/24 | 1,708 | 1,708 | 1,679 | 1,689 | 7,500 |
| 2015/04/23 | 1,672 | 1,703 | 1,672 | 1,688 | 7,500 |
| 2015/04/22 | 1,656 | 1,667 | 1,656 | 1,667 | 2,500 |
| 2015/04/21 | 1,654 | 1,668 | 1,653 | 1,655 | 2,800 |
| 2015/04/20 | 1,668 | 1,670 | 1,649 | 1,654 | 5,600 |
| 2015/04/17 | 1,661 | 1,676 | 1,654 | 1,668 | 11,900 |
| 2015/04/16 | 1,700 | 1,700 | 1,664 | 1,677 | 9,700 |
| 2015/04/15 | 1,690 | 1,690 | 1,658 | 1,670 | 10,800 |
| 2015/04/14 | 1,675 | 1,675 | 1,645 | 1,650 | 14,200 |
| 2015/04/13 | 1,700 | 1,705 | 1,665 | 1,673 | 6,600 |
| 2015/04/10 | 1,735 | 1,735 | 1,696 | 1,701 | 7,800 |
| 2015/04/09 | 1,686 | 1,739 | 1,686 | 1,732 | 9,100 |
| 2015/04/08 | 1,668 | 1,694 | 1,668 | 1,686 | 6,600 |
| 2015/04/07 | 1,666 | 1,674 | 1,662 | 1,668 | 5,700 |
| 2015/04/06 | 1,672 | 1,677 | 1,669 | 1,669 | 4,400 |
| 2015/04/03 | 1,680 | 1,680 | 1,670 | 1,672 | 4,500 |
| 2015/04/02 | 1,700 | 1,700 | 1,677 | 1,680 | 7,100 |
| 2015/04/01 | 1,689 | 1,692 | 1,660 | 1,673 | 12,400 |
| 2015/03/31 | 1,732 | 1,750 | 1,717 | 1,720 | 6,700 |
| 2015/03/30 | 1,772 | 1,776 | 1,725 | 1,732 | 11,400 |
| 2015/03/27 | 1,750 | 1,786 | 1,750 | 1,772 | 35,300 |
| 2015/03/26 | 1,900 | 1,906 | 1,893 | 1,901 | 14,000 |
| 2015/03/25 | 1,914 | 1,914 | 1,892 | 1,900 | 10,100 |
| 2015/03/24 | 1,910 | 1,914 | 1,888 | 1,909 | 9,800 |
| 2015/03/23 | 1,899 | 1,919 | 1,897 | 1,911 | 9,100 |
| 2015/03/20 | 1,872 | 1,897 | 1,872 | 1,894 | 8,000 |
| 2015/03/19 | 1,850 | 1,893 | 1,850 | 1,885 | 6,600 |
| 2015/03/18 | 1,851 | 1,867 | 1,851 | 1,867 | 8,800 |
| 2015/03/17 | 1,871 | 1,877 | 1,849 | 1,867 | 14,100 |
| 2015/03/16 | 1,889 | 1,893 | 1,881 | 1,885 | 12,300 |
| 2015/03/13 | 1,885 | 1,893 | 1,881 | 1,885 | 11,000 |
| 2015/03/12 | 1,884 | 1,897 | 1,884 | 1,889 | 6,000 |
| 2015/03/11 | 1,880 | 1,889 | 1,880 | 1,884 | 5,200 |
| 2015/03/10 | 1,885 | 1,891 | 1,881 | 1,889 | 7,000 |
| 2015/03/09 | 1,891 | 1,891 | 1,883 | 1,889 | 9,100 |
| 2015/03/06 | 1,883 | 1,902 | 1,883 | 1,896 | 6,000 |
| 2015/03/05 | 1,880 | 1,915 | 1,878 | 1,900 | 9,200 |
| 2015/03/04 | 1,875 | 1,889 | 1,874 | 1,882 | 6,700 |
| 2015/03/03 | 1,899 | 1,900 | 1,893 | 1,897 | 4,400 |
| 2015/03/02 | 1,892 | 1,909 | 1,890 | 1,902 | 7,300 |
| 2015/02/27 | 1,900 | 1,907 | 1,878 | 1,892 | 7,200 |
| 2015/02/26 | 1,873 | 1,899 | 1,873 | 1,899 | 5,000 |
| 2015/02/25 | 1,900 | 1,900 | 1,880 | 1,890 | 6,500 |
| 2015/02/24 | 1,870 | 1,880 | 1,861 | 1,875 | 5,200 |
| 2015/02/23 | 1,880 | 1,890 | 1,863 | 1,879 | 7,600 |
| 2015/02/20 | 1,840 | 1,850 | 1,836 | 1,847 | 6,600 |
| 2015/02/19 | 1,828 | 1,839 | 1,820 | 1,836 | 4,700 |
| 2015/02/18 | 1,828 | 1,833 | 1,819 | 1,828 | 5,100 |
| 2015/02/17 | 1,812 | 1,824 | 1,812 | 1,819 | 4,100 |
| 2015/02/16 | 1,805 | 1,827 | 1,805 | 1,813 | 4,800 |
| 2015/02/13 | 1,812 | 1,812 | 1,801 | 1,802 | 5,500 |
| 2015/02/12 | 1,795 | 1,818 | 1,789 | 1,812 | 7,500 |
| 2015/02/10 | 1,763 | 1,795 | 1,763 | 1,795 | 6,000 |
| 2015/02/09 | 1,783 | 1,783 | 1,760 | 1,767 | 4,600 |
| 2015/02/06 | 1,785 | 1,785 | 1,754 | 1,766 | 2,800 |
| 2015/02/05 | 1,730 | 1,768 | 1,730 | 1,746 | 8,100 |
| 2015/02/04 | 1,756 | 1,787 | 1,748 | 1,750 | 7,100 |
| 2015/02/03 | 1,720 | 1,788 | 1,720 | 1,769 | 24,400 |
| 2015/02/02 | 1,651 | 1,734 | 1,651 | 1,720 | 32,300 |
| 2015/01/30 | 1,789 | 1,827 | 1,645 | 1,645 | 118,900 |
| 2015/01/29 | 1,872 | 1,970 | 1,801 | 1,828 | 123,200 |
| 2015/01/28 | 1,860 | 1,912 | 1,847 | 1,912 | 34,100 |
| 2015/01/27 | 1,913 | 1,922 | 1,875 | 1,875 | 16,000 |
| 2015/01/26 | 1,910 | 1,919 | 1,880 | 1,919 | 11,600 |
| 2015/01/23 | 1,915 | 1,968 | 1,906 | 1,919 | 15,500 |
| 2015/01/22 | 1,920 | 1,920 | 1,900 | 1,915 | 9,400 |
| 2015/01/21 | 1,940 | 1,970 | 1,900 | 1,930 | 14,500 |
| 2015/01/20 | 1,883 | 1,966 | 1,883 | 1,940 | 14,700 |
| 2015/01/19 | 1,876 | 1,899 | 1,872 | 1,891 | 8,100 |
| 2015/01/16 | 1,909 | 1,909 | 1,857 | 1,877 | 11,400 |
| 2015/01/15 | 1,905 | 1,905 | 1,883 | 1,890 | 9,200 |
| 2015/01/14 | 1,932 | 1,971 | 1,883 | 1,906 | 16,100 |
| 2015/01/13 | 1,897 | 2,009 | 1,891 | 1,931 | 33,400 |
| 2015/01/09 | 1,936 | 1,966 | 1,830 | 1,898 | 18,500 |
| 2015/01/08 | 2,024 | 2,024 | 1,938 | 1,938 | 10,600 |
| 2015/01/07 | 1,999 | 2,020 | 1,969 | 2,020 | 11,600 |
| 2015/01/06 | 2,070 | 2,095 | 2,001 | 2,024 | 46,000 |
| 2015/01/05 | 1,935 | 2,095 | 1,930 | 2,095 | 44,800 |