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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,180 | 5,190 | 5,080 | 5,110 | 27,500 |
| 2019/12/27 | 5,110 | 5,180 | 5,070 | 5,140 | 37,100 |
| 2019/12/26 | 5,140 | 5,180 | 5,040 | 5,080 | 23,300 |
| 2019/12/25 | 5,110 | 5,160 | 5,060 | 5,080 | 27,200 |
| 2019/12/24 | 5,120 | 5,250 | 5,040 | 5,100 | 48,700 |
| 2019/12/23 | 5,090 | 5,110 | 4,985 | 5,050 | 44,400 |
| 2019/12/20 | 5,030 | 5,170 | 4,960 | 5,100 | 60,100 |
| 2019/12/19 | 4,850 | 5,020 | 4,835 | 5,000 | 50,300 |
| 2019/12/18 | 4,890 | 4,915 | 4,760 | 4,895 | 69,200 |
| 2019/12/17 | 4,820 | 5,020 | 4,750 | 4,960 | 76,800 |
| 2019/12/16 | 4,995 | 5,060 | 4,825 | 4,855 | 94,600 |
| 2019/12/13 | 5,020 | 5,040 | 4,870 | 5,040 | 131,400 |
| 2019/12/12 | 4,840 | 5,100 | 4,840 | 4,985 | 221,600 |
| 2019/12/11 | 4,700 | 4,825 | 4,690 | 4,790 | 80,900 |
| 2019/12/10 | 4,545 | 4,750 | 4,535 | 4,700 | 70,500 |
| 2019/12/09 | 4,580 | 4,680 | 4,505 | 4,615 | 88,700 |
| 2019/12/06 | 4,540 | 4,635 | 4,500 | 4,600 | 46,600 |
| 2019/12/05 | 4,570 | 4,585 | 4,485 | 4,570 | 63,000 |
| 2019/12/04 | 4,490 | 4,665 | 4,480 | 4,575 | 98,900 |
| 2019/12/03 | 4,370 | 4,530 | 4,315 | 4,495 | 102,300 |
| 2019/12/02 | 4,355 | 4,565 | 4,355 | 4,480 | 125,500 |
| 2019/11/29 | 4,355 | 4,370 | 4,275 | 4,345 | 43,400 |
| 2019/11/28 | 4,335 | 4,380 | 4,255 | 4,345 | 48,700 |
| 2019/11/27 | 4,230 | 4,385 | 4,225 | 4,335 | 121,800 |
| 2019/11/26 | 4,085 | 4,215 | 4,070 | 4,190 | 81,100 |
| 2019/11/25 | 4,165 | 4,185 | 4,040 | 4,115 | 80,400 |
| 2019/11/22 | 4,030 | 4,110 | 3,985 | 4,110 | 148,000 |
| 2019/11/21 | 4,035 | 4,090 | 3,870 | 4,000 | 112,000 |
| 2019/11/20 | 3,900 | 4,100 | 3,880 | 4,030 | 194,300 |
| 2019/11/19 | 3,850 | 3,915 | 3,785 | 3,860 | 92,500 |
| 2019/11/18 | 3,650 | 3,845 | 3,645 | 3,755 | 125,500 |
| 2019/11/15 | 3,635 | 3,650 | 3,610 | 3,625 | 34,300 |
| 2019/11/14 | 3,670 | 3,730 | 3,655 | 3,660 | 64,200 |
| 2019/11/13 | 3,660 | 3,715 | 3,595 | 3,670 | 57,200 |
| 2019/11/12 | 3,640 | 3,660 | 3,580 | 3,650 | 47,400 |
| 2019/11/11 | 3,505 | 3,650 | 3,500 | 3,630 | 89,700 |
| 2019/11/08 | 3,495 | 3,500 | 3,425 | 3,475 | 63,100 |
| 2019/11/07 | 3,555 | 3,555 | 3,475 | 3,500 | 36,200 |
| 2019/11/06 | 3,595 | 3,600 | 3,405 | 3,545 | 181,200 |
| 2019/11/05 | 3,850 | 3,860 | 3,540 | 3,550 | 189,400 |
| 2019/11/01 | 3,855 | 3,875 | 3,760 | 3,815 | 62,900 |
| 2019/10/31 | 3,810 | 3,905 | 3,745 | 3,830 | 119,900 |
| 2019/10/30 | 3,840 | 3,840 | 3,640 | 3,770 | 164,100 |
| 2019/10/29 | 3,855 | 3,880 | 3,600 | 3,820 | 578,900 |
| 2019/10/28 | 3,870 | 3,900 | 3,800 | 3,855 | 138,900 |
| 2019/10/25 | 3,850 | 3,920 | 3,790 | 3,820 | 83,500 |
| 2019/10/24 | 3,730 | 3,830 | 3,705 | 3,795 | 71,700 |
| 2019/10/23 | 3,765 | 3,785 | 3,705 | 3,735 | 56,900 |
| 2019/10/21 | 3,790 | 3,820 | 3,750 | 3,765 | 40,800 |
| 2019/10/18 | 3,840 | 3,885 | 3,775 | 3,795 | 39,600 |
| 2019/10/17 | 3,820 | 3,950 | 3,800 | 3,835 | 93,900 |
| 2019/10/16 | 3,885 | 3,890 | 3,775 | 3,805 | 51,200 |
| 2019/10/15 | 3,875 | 3,930 | 3,785 | 3,835 | 74,600 |
| 2019/10/11 | 3,855 | 3,885 | 3,710 | 3,865 | 88,400 |
| 2019/10/10 | 4,065 | 4,105 | 3,840 | 3,850 | 88,400 |
| 2019/10/09 | 4,085 | 4,150 | 4,020 | 4,060 | 56,100 |
| 2019/10/08 | 4,010 | 4,150 | 3,975 | 4,120 | 93,300 |
| 2019/10/07 | 3,905 | 4,035 | 3,885 | 3,970 | 69,100 |
| 2019/10/04 | 3,865 | 3,955 | 3,840 | 3,855 | 43,200 |
| 2019/10/03 | 3,930 | 3,940 | 3,815 | 3,830 | 61,400 |
| 2019/10/02 | 3,875 | 4,025 | 3,875 | 3,960 | 72,500 |
| 2019/10/01 | 3,870 | 3,985 | 3,845 | 3,895 | 57,300 |
| 2019/09/30 | 3,875 | 3,895 | 3,785 | 3,865 | 65,200 |
| 2019/09/27 | 3,740 | 3,850 | 3,700 | 3,765 | 64,300 |
| 2019/09/26 | 3,850 | 3,885 | 3,695 | 3,730 | 76,300 |
| 2019/09/25 | 3,900 | 3,955 | 3,800 | 3,820 | 62,500 |
| 2019/09/24 | 3,860 | 3,935 | 3,860 | 3,935 | 61,700 |
| 2019/09/20 | 3,915 | 3,930 | 3,835 | 3,865 | 97,800 |
| 2019/09/19 | 3,730 | 3,865 | 3,710 | 3,845 | 122,300 |
| 2019/09/18 | 3,570 | 3,735 | 3,555 | 3,695 | 109,400 |
| 2019/09/17 | 3,595 | 3,680 | 3,535 | 3,570 | 66,300 |
| 2019/09/13 | 3,725 | 3,725 | 3,575 | 3,595 | 82,800 |
| 2019/09/12 | 3,845 | 3,845 | 3,670 | 3,690 | 71,400 |
| 2019/09/11 | 3,725 | 3,845 | 3,655 | 3,815 | 79,600 |
| 2019/09/10 | 3,900 | 3,935 | 3,680 | 3,730 | 131,100 |
| 2019/09/09 | 4,000 | 4,040 | 3,890 | 3,925 | 96,400 |
| 2019/09/06 | 4,125 | 4,230 | 4,025 | 4,035 | 90,500 |
| 2019/09/05 | 4,150 | 4,180 | 3,985 | 4,115 | 103,900 |
| 2019/09/04 | 4,210 | 4,365 | 4,085 | 4,150 | 118,100 |
| 2019/09/03 | 4,410 | 4,445 | 4,225 | 4,240 | 97,100 |
| 2019/09/02 | 4,605 | 4,605 | 4,370 | 4,430 | 82,100 |
| 2019/08/30 | 4,685 | 4,685 | 4,555 | 4,615 | 42,800 |
| 2019/08/29 | 4,630 | 4,650 | 4,460 | 4,615 | 60,900 |
| 2019/08/28 | 4,695 | 4,785 | 4,575 | 4,700 | 101,700 |
| 2019/08/27 | 4,435 | 4,685 | 4,355 | 4,680 | 97,500 |
| 2019/08/26 | 4,215 | 4,565 | 4,175 | 4,365 | 120,800 |
| 2019/08/23 | 4,165 | 4,340 | 4,125 | 4,285 | 53,600 |
| 2019/08/22 | 4,340 | 4,395 | 4,140 | 4,160 | 62,600 |
| 2019/08/21 | 4,300 | 4,365 | 4,185 | 4,345 | 46,400 |
| 2019/08/20 | 4,275 | 4,285 | 4,125 | 4,285 | 61,100 |
| 2019/08/19 | 4,545 | 4,630 | 4,190 | 4,255 | 102,300 |
| 2019/08/16 | 4,365 | 4,690 | 4,365 | 4,525 | 144,000 |
| 2019/08/15 | 4,205 | 4,495 | 4,165 | 4,355 | 101,500 |
| 2019/08/14 | 4,315 | 4,410 | 4,260 | 4,345 | 79,500 |
| 2019/08/13 | 3,960 | 4,285 | 3,950 | 4,225 | 80,200 |
| 2019/08/09 | 4,000 | 4,060 | 3,915 | 3,995 | 39,200 |
| 2019/08/08 | 3,880 | 4,050 | 3,835 | 3,945 | 55,700 |
| 2019/08/07 | 3,870 | 3,945 | 3,820 | 3,855 | 29,600 |
| 2019/08/06 | 3,695 | 3,900 | 3,635 | 3,870 | 61,600 |
| 2019/08/05 | 3,975 | 4,075 | 3,755 | 3,790 | 82,700 |
| 2019/08/02 | 3,895 | 4,005 | 3,830 | 3,985 | 81,700 |
| 2019/08/01 | 3,975 | 4,035 | 3,940 | 3,985 | 58,800 |
| 2019/07/31 | 3,910 | 4,075 | 3,865 | 4,065 | 190,300 |
| 2019/07/30 | 4,150 | 4,390 | 3,865 | 3,900 | 306,200 |
| 2019/07/29 | 4,440 | 4,440 | 4,090 | 4,280 | 636,000 |
| 2019/07/26 | 3,635 | 3,835 | 3,500 | 3,740 | 93,900 |
| 2019/07/25 | 3,610 | 3,655 | 3,545 | 3,615 | 26,100 |
| 2019/07/24 | 3,615 | 3,700 | 3,600 | 3,610 | 15,900 |
| 2019/07/23 | 3,635 | 3,740 | 3,575 | 3,575 | 25,200 |
| 2019/07/22 | 3,540 | 3,620 | 3,510 | 3,590 | 15,900 |
| 2019/07/19 | 3,420 | 3,540 | 3,410 | 3,510 | 33,100 |
| 2019/07/18 | 3,490 | 3,490 | 3,385 | 3,415 | 16,200 |
| 2019/07/17 | 3,425 | 3,545 | 3,365 | 3,490 | 17,600 |
| 2019/07/16 | 3,365 | 3,520 | 3,335 | 3,420 | 22,900 |
| 2019/07/12 | 3,425 | 3,425 | 3,315 | 3,365 | 11,300 |
| 2019/07/11 | 3,380 | 3,440 | 3,360 | 3,440 | 7,600 |
| 2019/07/10 | 3,445 | 3,445 | 3,370 | 3,370 | 8,300 |
| 2019/07/09 | 3,340 | 3,435 | 3,300 | 3,410 | 12,700 |
| 2019/07/08 | 3,415 | 3,455 | 3,345 | 3,345 | 8,700 |
| 2019/07/05 | 3,305 | 3,435 | 3,285 | 3,410 | 24,200 |
| 2019/07/04 | 3,360 | 3,360 | 3,265 | 3,300 | 27,200 |
| 2019/07/03 | 3,395 | 3,395 | 3,340 | 3,350 | 12,900 |
| 2019/07/02 | 3,620 | 3,650 | 3,415 | 3,415 | 21,000 |
| 2019/07/01 | 3,650 | 3,650 | 3,505 | 3,575 | 14,200 |
| 2019/06/28 | 3,425 | 3,615 | 3,340 | 3,595 | 40,000 |
| 2019/06/27 | 3,200 | 3,425 | 3,185 | 3,420 | 29,800 |
| 2019/06/26 | 3,310 | 3,315 | 3,185 | 3,215 | 26,000 |
| 2019/06/25 | 3,330 | 3,390 | 3,320 | 3,335 | 20,000 |
| 2019/06/24 | 3,410 | 3,435 | 3,350 | 3,380 | 5,200 |
| 2019/06/21 | 3,390 | 3,440 | 3,280 | 3,415 | 32,400 |
| 2019/06/20 | 3,315 | 3,435 | 3,260 | 3,415 | 18,200 |
| 2019/06/19 | 3,345 | 3,345 | 3,300 | 3,315 | 5,000 |
| 2019/06/18 | 3,305 | 3,440 | 3,275 | 3,305 | 27,900 |
| 2019/06/17 | 3,430 | 3,450 | 3,350 | 3,375 | 10,300 |
| 2019/06/14 | 3,465 | 3,465 | 3,370 | 3,465 | 19,000 |
| 2019/06/13 | 3,360 | 3,425 | 3,315 | 3,420 | 11,100 |
| 2019/06/12 | 3,475 | 3,480 | 3,360 | 3,415 | 11,500 |
| 2019/06/11 | 3,485 | 3,485 | 3,405 | 3,445 | 9,200 |
| 2019/06/10 | 3,485 | 3,575 | 3,430 | 3,490 | 33,600 |
| 2019/06/07 | 3,380 | 3,465 | 3,285 | 3,450 | 24,700 |
| 2019/06/06 | 3,330 | 3,400 | 3,250 | 3,355 | 10,700 |
| 2019/06/05 | 3,240 | 3,345 | 3,225 | 3,340 | 14,100 |
| 2019/06/04 | 3,405 | 3,415 | 3,150 | 3,195 | 31,200 |
| 2019/06/03 | 3,465 | 3,475 | 3,280 | 3,405 | 30,200 |
| 2019/05/31 | 3,490 | 3,620 | 3,420 | 3,580 | 23,500 |
| 2019/05/30 | 3,450 | 3,520 | 3,420 | 3,490 | 17,200 |
| 2019/05/29 | 3,465 | 3,530 | 3,415 | 3,495 | 19,300 |
| 2019/05/28 | 3,560 | 3,560 | 3,485 | 3,515 | 18,900 |
| 2019/05/27 | 3,685 | 3,690 | 3,535 | 3,535 | 13,200 |
| 2019/05/24 | 3,505 | 3,695 | 3,410 | 3,690 | 27,300 |
| 2019/05/23 | 3,520 | 3,690 | 3,490 | 3,520 | 22,600 |
| 2019/05/22 | 3,490 | 3,590 | 3,400 | 3,520 | 27,400 |
| 2019/05/21 | 3,590 | 3,615 | 3,395 | 3,455 | 25,300 |
| 2019/05/20 | 3,750 | 3,750 | 3,570 | 3,585 | 16,500 |
| 2019/05/17 | 3,605 | 3,745 | 3,550 | 3,745 | 22,500 |
| 2019/05/16 | 3,605 | 3,635 | 3,460 | 3,525 | 20,700 |
| 2019/05/15 | 3,665 | 3,770 | 3,505 | 3,540 | 27,300 |
| 2019/05/14 | 3,780 | 3,810 | 3,570 | 3,605 | 29,300 |
| 2019/05/13 | 3,885 | 4,075 | 3,710 | 3,880 | 69,500 |
| 2019/05/10 | 3,715 | 3,835 | 3,520 | 3,815 | 65,400 |
| 2019/05/09 | 3,420 | 3,740 | 3,410 | 3,705 | 56,800 |
| 2019/05/08 | 3,380 | 3,495 | 3,325 | 3,380 | 15,000 |
| 2019/05/07 | 3,420 | 3,570 | 3,360 | 3,445 | 28,700 |
| 2019/04/26 | 3,485 | 3,485 | 3,260 | 3,420 | 62,000 |
| 2019/04/25 | 3,780 | 3,785 | 3,460 | 3,485 | 82,900 |
| 2019/04/24 | 3,395 | 3,785 | 3,390 | 3,740 | 195,200 |
| 2019/04/23 | 3,425 | 3,465 | 2,900 | 3,170 | 62,100 |
| 2019/04/22 | 3,265 | 3,420 | 3,265 | 3,390 | 35,300 |
| 2019/04/19 | 3,035 | 3,285 | 3,030 | 3,255 | 41,800 |
| 2019/04/18 | 3,000 | 3,080 | 2,990 | 3,005 | 23,300 |
| 2019/04/17 | 3,005 | 3,025 | 2,986 | 3,005 | 8,000 |
| 2019/04/16 | 2,993 | 3,015 | 2,923 | 3,005 | 12,500 |
| 2019/04/15 | 2,970 | 3,025 | 2,970 | 3,010 | 14,700 |
| 2019/04/12 | 2,859 | 2,943 | 2,820 | 2,940 | 19,000 |
| 2019/04/11 | 2,847 | 2,889 | 2,778 | 2,840 | 19,300 |
| 2019/04/10 | 2,896 | 2,943 | 2,852 | 2,878 | 27,100 |
| 2019/04/09 | 2,975 | 3,040 | 2,879 | 2,886 | 25,400 |
| 2019/04/08 | 3,035 | 3,050 | 2,926 | 2,971 | 22,000 |
| 2019/04/05 | 2,895 | 3,055 | 2,893 | 3,010 | 37,700 |
| 2019/04/04 | 2,825 | 2,921 | 2,825 | 2,900 | 26,000 |
| 2019/04/03 | 2,851 | 2,877 | 2,796 | 2,825 | 35,600 |
| 2019/04/02 | 2,863 | 2,886 | 2,859 | 2,867 | 21,700 |
| 2019/04/01 | 2,905 | 2,919 | 2,838 | 2,883 | 24,200 |
| 2019/03/29 | 2,870 | 2,948 | 2,766 | 2,936 | 42,900 |
| 2019/03/28 | 2,930 | 2,930 | 2,819 | 2,840 | 36,300 |
| 2019/03/27 | 2,969 | 2,996 | 2,922 | 2,960 | 46,800 |
| 2019/03/26 | 2,996 | 3,155 | 2,975 | 3,000 | 56,300 |
| 2019/03/25 | 2,981 | 3,160 | 2,975 | 3,010 | 44,100 |
| 2019/03/22 | 2,956 | 3,095 | 2,956 | 3,060 | 43,300 |
| 2019/03/20 | 2,731 | 3,000 | 2,731 | 2,955 | 62,900 |
| 2019/03/19 | 2,718 | 2,827 | 2,710 | 2,714 | 54,500 |
| 2019/03/18 | 2,625 | 2,710 | 2,625 | 2,686 | 75,500 |
| 2019/03/15 | 2,449 | 2,598 | 2,442 | 2,598 | 76,900 |
| 2019/03/14 | 2,440 | 2,447 | 2,422 | 2,429 | 3,800 |
| 2019/03/13 | 2,439 | 2,459 | 2,436 | 2,442 | 8,200 |
| 2019/03/12 | 2,454 | 2,454 | 2,420 | 2,440 | 6,000 |
| 2019/03/11 | 2,452 | 2,471 | 2,430 | 2,454 | 6,800 |
| 2019/03/08 | 2,421 | 2,473 | 2,421 | 2,459 | 11,900 |
| 2019/03/07 | 2,428 | 2,488 | 2,426 | 2,438 | 11,700 |
| 2019/03/06 | 2,490 | 2,490 | 2,421 | 2,465 | 10,900 |
| 2019/03/05 | 2,467 | 2,498 | 2,446 | 2,461 | 10,400 |
| 2019/03/04 | 2,480 | 2,480 | 2,440 | 2,469 | 15,600 |
| 2019/03/01 | 2,496 | 2,518 | 2,415 | 2,480 | 22,300 |
| 2019/02/28 | 2,380 | 2,518 | 2,372 | 2,506 | 50,300 |
| 2019/02/27 | 2,378 | 2,388 | 2,330 | 2,366 | 20,100 |
| 2019/02/26 | 2,386 | 2,390 | 2,308 | 2,379 | 27,500 |
| 2019/02/25 | 2,358 | 2,358 | 2,310 | 2,346 | 18,700 |
| 2019/02/22 | 2,294 | 2,329 | 2,275 | 2,308 | 35,600 |
| 2019/02/21 | 2,347 | 2,370 | 2,314 | 2,316 | 30,700 |
| 2019/02/20 | 2,485 | 2,485 | 2,293 | 2,347 | 101,700 |
| 2019/02/19 | 2,518 | 2,518 | 2,340 | 2,485 | 284,800 |
| 2019/02/18 | 2,060 | 2,062 | 2,003 | 2,018 | 1,800 |
| 2019/02/15 | 1,990 | 2,015 | 1,990 | 2,010 | 2,500 |
| 2019/02/14 | 2,023 | 2,023 | 1,989 | 1,989 | 3,400 |
| 2019/02/13 | 2,052 | 2,055 | 2,017 | 2,036 | 2,500 |
| 2019/02/12 | 2,019 | 2,035 | 1,991 | 2,035 | 5,500 |
| 2019/02/08 | 2,000 | 2,015 | 1,999 | 1,999 | 2,100 |
| 2019/02/07 | 2,025 | 2,035 | 2,007 | 2,007 | 1,800 |
| 2019/02/06 | 2,004 | 2,034 | 2,004 | 2,029 | 1,600 |
| 2019/02/05 | 2,059 | 2,059 | 2,003 | 2,003 | 3,100 |
| 2019/02/04 | 2,029 | 2,049 | 2,029 | 2,032 | 5,100 |
| 2019/02/01 | 1,955 | 2,011 | 1,955 | 2,010 | 5,500 |
| 2019/01/31 | 1,983 | 2,011 | 1,983 | 2,000 | 4,700 |
| 2019/01/30 | 2,007 | 2,007 | 1,958 | 1,966 | 3,600 |
| 2019/01/29 | 1,934 | 2,008 | 1,934 | 1,987 | 9,300 |
| 2019/01/28 | 1,948 | 1,952 | 1,884 | 1,894 | 2,600 |
| 2019/01/25 | 1,965 | 1,965 | 1,908 | 1,908 | 3,600 |
| 2019/01/24 | 1,955 | 1,955 | 1,917 | 1,932 | 3,700 |
| 2019/01/23 | 1,934 | 1,963 | 1,920 | 1,945 | 2,300 |
| 2019/01/22 | 1,918 | 1,953 | 1,899 | 1,953 | 4,600 |
| 2019/01/21 | 1,925 | 1,925 | 1,899 | 1,918 | 4,800 |
| 2019/01/18 | 1,936 | 1,936 | 1,901 | 1,929 | 2,800 |
| 2019/01/17 | 1,877 | 1,942 | 1,877 | 1,937 | 3,000 |
| 2019/01/16 | 1,879 | 1,879 | 1,862 | 1,864 | 3,500 |
| 2019/01/15 | 1,898 | 1,898 | 1,877 | 1,878 | 2,800 |
| 2019/01/11 | 1,915 | 1,944 | 1,884 | 1,886 | 3,300 |
| 2019/01/10 | 1,944 | 1,948 | 1,884 | 1,887 | 5,500 |
| 2019/01/09 | 2,029 | 2,029 | 1,929 | 1,956 | 3,500 |
| 2019/01/08 | 2,035 | 2,035 | 2,014 | 2,014 | 900 |
| 2019/01/07 | 2,072 | 2,074 | 2,022 | 2,040 | 5,800 |
| 2019/01/04 | 2,096 | 2,096 | 2,000 | 2,064 | 5,300 |