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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,440 | 4,500 | 4,380 | 4,495 | 8,900 |
| 2020/12/29 | 4,395 | 4,455 | 4,365 | 4,440 | 9,100 |
| 2020/12/28 | 4,450 | 4,450 | 4,345 | 4,380 | 7,600 |
| 2020/12/25 | 4,325 | 4,520 | 4,270 | 4,450 | 22,400 |
| 2020/12/24 | 4,325 | 4,335 | 4,260 | 4,325 | 14,800 |
| 2020/12/23 | 4,315 | 4,420 | 4,315 | 4,365 | 10,400 |
| 2020/12/22 | 4,400 | 4,400 | 4,275 | 4,325 | 34,000 |
| 2020/12/21 | 4,490 | 4,490 | 4,385 | 4,420 | 7,400 |
| 2020/12/18 | 4,400 | 4,485 | 4,385 | 4,430 | 17,300 |
| 2020/12/17 | 4,355 | 4,415 | 4,355 | 4,385 | 4,200 |
| 2020/12/16 | 4,380 | 4,430 | 4,365 | 4,395 | 5,700 |
| 2020/12/15 | 4,400 | 4,430 | 4,375 | 4,430 | 8,800 |
| 2020/12/14 | 4,505 | 4,555 | 4,405 | 4,410 | 8,100 |
| 2020/12/11 | 4,405 | 4,505 | 4,375 | 4,505 | 11,800 |
| 2020/12/10 | 4,445 | 4,480 | 4,410 | 4,450 | 9,400 |
| 2020/12/09 | 4,530 | 4,540 | 4,455 | 4,485 | 3,500 |
| 2020/12/08 | 4,450 | 4,565 | 4,445 | 4,540 | 14,600 |
| 2020/12/07 | 4,580 | 4,625 | 4,440 | 4,480 | 15,300 |
| 2020/12/04 | 4,560 | 4,590 | 4,500 | 4,590 | 11,000 |
| 2020/12/03 | 4,480 | 4,530 | 4,435 | 4,505 | 7,200 |
| 2020/12/02 | 4,470 | 4,520 | 4,425 | 4,480 | 15,100 |
| 2020/12/01 | 4,535 | 4,550 | 4,480 | 4,510 | 17,900 |
| 2020/11/30 | 4,500 | 4,580 | 4,500 | 4,535 | 29,400 |
| 2020/11/27 | 4,550 | 4,560 | 4,430 | 4,505 | 31,100 |
| 2020/11/26 | 4,500 | 4,640 | 4,465 | 4,570 | 18,100 |
| 2020/11/25 | 4,505 | 4,570 | 4,450 | 4,550 | 23,900 |
| 2020/11/24 | 4,525 | 4,525 | 4,435 | 4,505 | 16,200 |
| 2020/11/20 | 4,500 | 4,570 | 4,420 | 4,430 | 11,100 |
| 2020/11/19 | 4,455 | 4,550 | 4,435 | 4,515 | 12,600 |
| 2020/11/18 | 4,540 | 4,540 | 4,460 | 4,485 | 22,800 |
| 2020/11/17 | 4,620 | 4,620 | 4,475 | 4,540 | 28,400 |
| 2020/11/16 | 4,690 | 4,690 | 4,575 | 4,665 | 23,300 |
| 2020/11/13 | 4,745 | 4,785 | 4,690 | 4,690 | 7,900 |
| 2020/11/12 | 4,795 | 4,895 | 4,740 | 4,775 | 14,600 |
| 2020/11/11 | 4,740 | 4,820 | 4,670 | 4,795 | 19,500 |
| 2020/11/10 | 4,840 | 4,840 | 4,640 | 4,730 | 17,200 |
| 2020/11/09 | 4,830 | 4,855 | 4,665 | 4,750 | 24,000 |
| 2020/11/06 | 4,785 | 4,870 | 4,740 | 4,795 | 18,800 |
| 2020/11/05 | 4,670 | 4,805 | 4,670 | 4,750 | 50,000 |
| 2020/11/04 | 4,585 | 4,745 | 4,545 | 4,740 | 36,100 |
| 2020/11/02 | 4,665 | 4,700 | 4,525 | 4,570 | 26,900 |
| 2020/10/30 | 4,920 | 4,945 | 4,670 | 4,700 | 15,100 |
| 2020/10/29 | 4,910 | 4,980 | 4,850 | 4,850 | 7,300 |
| 2020/10/28 | 5,050 | 5,150 | 4,930 | 5,010 | 29,500 |
| 2020/10/27 | 4,605 | 5,160 | 4,600 | 5,060 | 123,100 |
| 2020/10/26 | 4,540 | 4,645 | 4,415 | 4,610 | 16,700 |
| 2020/10/23 | 4,525 | 4,635 | 4,465 | 4,610 | 9,100 |
| 2020/10/22 | 4,750 | 4,750 | 4,460 | 4,540 | 24,700 |
| 2020/10/21 | 4,710 | 4,745 | 4,650 | 4,660 | 5,500 |
| 2020/10/20 | 4,600 | 4,730 | 4,600 | 4,710 | 6,500 |
| 2020/10/19 | 4,590 | 4,645 | 4,525 | 4,600 | 5,800 |
| 2020/10/16 | 4,755 | 4,755 | 4,555 | 4,590 | 17,500 |
| 2020/10/15 | 4,785 | 4,795 | 4,705 | 4,735 | 9,900 |
| 2020/10/14 | 4,800 | 4,900 | 4,720 | 4,795 | 87,700 |
| 2020/10/13 | 4,935 | 4,935 | 4,750 | 4,795 | 19,000 |
| 2020/10/12 | 4,900 | 4,925 | 4,830 | 4,905 | 6,900 |
| 2020/10/09 | 4,865 | 4,895 | 4,785 | 4,880 | 7,200 |
| 2020/10/08 | 4,825 | 4,890 | 4,760 | 4,765 | 12,200 |
| 2020/10/07 | 4,775 | 4,985 | 4,685 | 4,845 | 25,300 |
| 2020/10/06 | 4,810 | 4,820 | 4,700 | 4,720 | 12,000 |
| 2020/10/05 | 4,750 | 4,845 | 4,680 | 4,825 | 13,000 |
| 2020/10/02 | 4,830 | 4,830 | 4,580 | 4,690 | 19,100 |
| 2020/09/30 | 4,855 | 4,855 | 4,705 | 4,760 | 19,400 |
| 2020/09/29 | 4,880 | 4,960 | 4,825 | 4,855 | 17,900 |
| 2020/09/28 | 5,030 | 5,030 | 4,820 | 4,950 | 19,300 |
| 2020/09/25 | 4,780 | 4,970 | 4,780 | 4,970 | 26,000 |
| 2020/09/24 | 4,870 | 4,870 | 4,675 | 4,710 | 8,900 |
| 2020/09/23 | 4,880 | 4,880 | 4,765 | 4,800 | 6,300 |
| 2020/09/18 | 4,780 | 4,860 | 4,775 | 4,835 | 10,800 |
| 2020/09/17 | 4,750 | 4,785 | 4,710 | 4,750 | 7,800 |
| 2020/09/16 | 4,585 | 4,700 | 4,585 | 4,680 | 11,100 |
| 2020/09/15 | 4,595 | 4,655 | 4,560 | 4,585 | 12,700 |
| 2020/09/14 | 4,645 | 4,725 | 4,645 | 4,665 | 5,200 |
| 2020/09/11 | 4,645 | 4,665 | 4,550 | 4,645 | 15,500 |
| 2020/09/10 | 4,725 | 4,825 | 4,585 | 4,620 | 22,900 |
| 2020/09/09 | 4,880 | 4,880 | 4,695 | 4,695 | 18,600 |
| 2020/09/08 | 4,640 | 4,925 | 4,600 | 4,900 | 35,800 |
| 2020/09/07 | 4,830 | 4,835 | 4,625 | 4,625 | 30,300 |
| 2020/09/04 | 4,825 | 4,860 | 4,805 | 4,820 | 17,300 |
| 2020/09/03 | 4,850 | 4,895 | 4,800 | 4,890 | 16,200 |
| 2020/09/02 | 4,910 | 4,910 | 4,820 | 4,850 | 25,800 |
| 2020/09/01 | 4,700 | 4,850 | 4,700 | 4,840 | 30,700 |
| 2020/08/31 | 4,690 | 4,820 | 4,670 | 4,770 | 40,800 |
| 2020/08/28 | 4,805 | 4,810 | 4,635 | 4,680 | 37,300 |
| 2020/08/27 | 4,900 | 4,900 | 4,825 | 4,860 | 23,800 |
| 2020/08/26 | 4,940 | 5,000 | 4,935 | 4,945 | 19,100 |
| 2020/08/25 | 5,030 | 5,030 | 4,945 | 5,000 | 20,900 |
| 2020/08/24 | 4,915 | 5,070 | 4,900 | 5,030 | 20,300 |
| 2020/08/21 | 4,825 | 4,910 | 4,800 | 4,845 | 16,500 |
| 2020/08/20 | 4,875 | 4,980 | 4,795 | 4,825 | 29,300 |
| 2020/08/19 | 4,835 | 4,885 | 4,745 | 4,815 | 23,000 |
| 2020/08/18 | 4,975 | 5,020 | 4,780 | 4,870 | 36,800 |
| 2020/08/17 | 4,620 | 5,070 | 4,600 | 5,010 | 87,300 |
| 2020/08/14 | 4,475 | 4,645 | 4,475 | 4,600 | 49,000 |
| 2020/08/13 | 4,350 | 4,490 | 4,350 | 4,485 | 24,900 |
| 2020/08/12 | 4,230 | 4,325 | 4,175 | 4,320 | 28,000 |
| 2020/08/11 | 4,300 | 4,305 | 4,205 | 4,215 | 49,800 |
| 2020/08/07 | 4,385 | 4,420 | 4,280 | 4,310 | 17,000 |
| 2020/08/06 | 4,345 | 4,470 | 4,310 | 4,450 | 23,800 |
| 2020/08/05 | 4,200 | 4,415 | 4,185 | 4,415 | 39,400 |
| 2020/08/04 | 4,200 | 4,335 | 4,155 | 4,220 | 51,500 |
| 2020/08/03 | 4,530 | 4,540 | 4,170 | 4,220 | 67,600 |
| 2020/07/31 | 4,250 | 4,595 | 4,245 | 4,570 | 136,700 |
| 2020/07/30 | 3,900 | 4,250 | 3,860 | 4,250 | 151,400 |
| 2020/07/29 | 3,940 | 3,955 | 3,815 | 3,870 | 38,200 |
| 2020/07/28 | 3,970 | 3,980 | 3,880 | 3,940 | 34,300 |
| 2020/07/27 | 3,885 | 3,910 | 3,805 | 3,910 | 15,600 |
| 2020/07/22 | 3,900 | 3,910 | 3,840 | 3,895 | 15,700 |
| 2020/07/21 | 3,895 | 4,010 | 3,860 | 3,905 | 56,800 |
| 2020/07/20 | 3,820 | 3,865 | 3,795 | 3,825 | 16,400 |
| 2020/07/17 | 3,885 | 3,890 | 3,790 | 3,820 | 13,100 |
| 2020/07/16 | 3,970 | 4,000 | 3,830 | 3,830 | 18,800 |
| 2020/07/15 | 3,990 | 4,035 | 3,930 | 3,990 | 16,000 |
| 2020/07/14 | 4,015 | 4,040 | 3,925 | 3,940 | 21,000 |
| 2020/07/13 | 4,100 | 4,105 | 3,980 | 4,075 | 23,900 |
| 2020/07/10 | 4,285 | 4,285 | 4,050 | 4,070 | 32,800 |
| 2020/07/09 | 4,430 | 4,465 | 4,250 | 4,270 | 47,700 |
| 2020/07/08 | 4,340 | 4,410 | 4,325 | 4,370 | 37,200 |
| 2020/07/07 | 4,305 | 4,345 | 4,240 | 4,345 | 17,300 |
| 2020/07/06 | 4,190 | 4,290 | 4,190 | 4,250 | 21,700 |
| 2020/07/03 | 4,055 | 4,235 | 4,055 | 4,190 | 23,900 |
| 2020/07/02 | 4,515 | 4,515 | 4,015 | 4,105 | 88,400 |
| 2020/07/01 | 4,490 | 4,580 | 4,425 | 4,445 | 26,700 |
| 2020/06/30 | 4,640 | 4,685 | 4,385 | 4,470 | 38,400 |
| 2020/06/29 | 4,530 | 4,680 | 4,485 | 4,640 | 40,000 |
| 2020/06/26 | 4,585 | 4,625 | 4,480 | 4,590 | 31,100 |
| 2020/06/25 | 4,580 | 4,610 | 4,470 | 4,585 | 37,300 |
| 2020/06/24 | 4,580 | 4,695 | 4,580 | 4,640 | 31,300 |
| 2020/06/23 | 4,605 | 4,640 | 4,525 | 4,580 | 28,500 |
| 2020/06/22 | 4,665 | 4,700 | 4,540 | 4,550 | 39,300 |
| 2020/06/19 | 4,405 | 4,610 | 4,405 | 4,610 | 43,300 |
| 2020/06/18 | 4,445 | 4,445 | 4,315 | 4,405 | 15,600 |
| 2020/06/17 | 4,485 | 4,515 | 4,370 | 4,375 | 35,100 |
| 2020/06/16 | 4,305 | 4,450 | 4,305 | 4,450 | 31,600 |
| 2020/06/15 | 4,500 | 4,510 | 4,160 | 4,195 | 35,000 |
| 2020/06/12 | 4,335 | 4,460 | 4,185 | 4,430 | 62,200 |
| 2020/06/11 | 4,555 | 4,575 | 4,435 | 4,475 | 27,200 |
| 2020/06/10 | 4,510 | 4,570 | 4,470 | 4,510 | 24,000 |
| 2020/06/09 | 4,490 | 4,600 | 4,450 | 4,520 | 45,000 |
| 2020/06/08 | 4,400 | 4,490 | 4,375 | 4,490 | 25,900 |
| 2020/06/05 | 4,470 | 4,470 | 4,350 | 4,400 | 29,900 |
| 2020/06/04 | 4,350 | 4,490 | 4,315 | 4,490 | 47,500 |
| 2020/06/03 | 4,385 | 4,475 | 4,300 | 4,335 | 44,700 |
| 2020/06/02 | 4,365 | 4,510 | 4,300 | 4,400 | 53,200 |
| 2020/06/01 | 4,200 | 4,370 | 4,200 | 4,310 | 31,800 |
| 2020/05/29 | 4,090 | 4,285 | 4,075 | 4,200 | 34,900 |
| 2020/05/28 | 4,160 | 4,215 | 4,065 | 4,150 | 48,000 |
| 2020/05/27 | 4,145 | 4,145 | 4,015 | 4,090 | 37,900 |
| 2020/05/26 | 4,270 | 4,340 | 4,135 | 4,145 | 52,600 |
| 2020/05/25 | 4,150 | 4,290 | 4,130 | 4,280 | 47,600 |
| 2020/05/22 | 4,115 | 4,125 | 4,025 | 4,090 | 52,400 |
| 2020/05/21 | 4,000 | 4,115 | 3,970 | 4,075 | 66,600 |
| 2020/05/20 | 3,890 | 4,035 | 3,885 | 4,000 | 51,500 |
| 2020/05/19 | 3,915 | 3,915 | 3,785 | 3,860 | 38,500 |
| 2020/05/18 | 3,955 | 3,975 | 3,830 | 3,890 | 55,500 |
| 2020/05/15 | 3,865 | 4,055 | 3,845 | 3,975 | 107,500 |
| 2020/05/14 | 3,870 | 3,890 | 3,780 | 3,795 | 52,700 |
| 2020/05/13 | 3,750 | 3,880 | 3,725 | 3,865 | 49,800 |
| 2020/05/12 | 3,815 | 3,845 | 3,770 | 3,820 | 65,100 |
| 2020/05/11 | 3,810 | 3,820 | 3,760 | 3,815 | 40,000 |
| 2020/05/08 | 3,785 | 3,795 | 3,665 | 3,740 | 59,400 |
| 2020/05/07 | 3,680 | 3,730 | 3,585 | 3,715 | 59,500 |
| 2020/05/01 | 3,740 | 3,740 | 3,475 | 3,495 | 94,700 |
| 2020/04/30 | 3,835 | 3,835 | 3,540 | 3,670 | 197,900 |
| 2020/04/28 | 3,210 | 3,860 | 3,210 | 3,695 | 507,600 |
| 2020/04/27 | 3,300 | 3,380 | 3,175 | 3,350 | 159,800 |
| 2020/04/24 | 3,205 | 3,230 | 3,130 | 3,195 | 84,000 |
| 2020/04/23 | 3,300 | 3,300 | 3,140 | 3,195 | 69,200 |
| 2020/04/22 | 3,300 | 3,340 | 3,125 | 3,185 | 80,200 |
| 2020/04/21 | 3,425 | 3,490 | 3,275 | 3,365 | 127,600 |
| 2020/04/20 | 3,155 | 3,295 | 3,115 | 3,295 | 90,400 |
| 2020/04/17 | 3,145 | 3,225 | 3,085 | 3,090 | 46,100 |
| 2020/04/16 | 2,996 | 3,070 | 2,965 | 3,040 | 54,400 |
| 2020/04/15 | 3,080 | 3,135 | 3,035 | 3,045 | 35,400 |
| 2020/04/14 | 3,095 | 3,175 | 3,040 | 3,070 | 71,100 |
| 2020/04/13 | 3,140 | 3,160 | 3,040 | 3,095 | 41,900 |
| 2020/04/10 | 3,175 | 3,175 | 2,998 | 3,155 | 51,800 |
| 2020/04/09 | 3,065 | 3,235 | 3,045 | 3,185 | 64,900 |
| 2020/04/08 | 3,115 | 3,215 | 2,969 | 3,055 | 109,700 |
| 2020/04/07 | 3,095 | 3,170 | 2,965 | 2,994 | 70,800 |
| 2020/04/06 | 2,775 | 2,912 | 2,749 | 2,875 | 37,900 |
| 2020/04/03 | 2,950 | 2,950 | 2,703 | 2,758 | 34,900 |
| 2020/04/02 | 2,881 | 2,997 | 2,827 | 2,950 | 31,900 |
| 2020/04/01 | 3,015 | 3,130 | 2,956 | 2,981 | 30,300 |
| 2020/03/31 | 3,115 | 3,195 | 3,030 | 3,065 | 49,300 |
| 2020/03/30 | 3,000 | 3,190 | 2,959 | 2,993 | 51,100 |
| 2020/03/27 | 3,200 | 3,310 | 3,120 | 3,195 | 101,200 |
| 2020/03/26 | 2,866 | 3,160 | 2,864 | 3,055 | 100,500 |
| 2020/03/25 | 2,948 | 2,998 | 2,843 | 2,965 | 76,800 |
| 2020/03/24 | 2,660 | 2,798 | 2,597 | 2,798 | 71,400 |
| 2020/03/23 | 2,397 | 2,674 | 2,397 | 2,637 | 107,600 |
| 2020/03/19 | 2,504 | 2,535 | 2,280 | 2,347 | 88,600 |
| 2020/03/18 | 2,578 | 2,640 | 2,410 | 2,420 | 95,100 |
| 2020/03/17 | 2,442 | 2,624 | 2,403 | 2,574 | 97,000 |
| 2020/03/16 | 2,575 | 2,736 | 2,512 | 2,549 | 86,600 |
| 2020/03/13 | 2,413 | 2,608 | 2,301 | 2,475 | 107,300 |
| 2020/03/12 | 2,695 | 2,804 | 2,601 | 2,663 | 119,400 |
| 2020/03/11 | 2,934 | 2,965 | 2,700 | 2,700 | 76,200 |
| 2020/03/10 | 2,602 | 2,962 | 2,600 | 2,918 | 88,500 |
| 2020/03/09 | 3,000 | 3,045 | 2,817 | 2,847 | 70,100 |
| 2020/03/06 | 3,320 | 3,320 | 3,200 | 3,230 | 59,800 |
| 2020/03/05 | 3,430 | 3,585 | 3,350 | 3,365 | 67,900 |
| 2020/03/04 | 3,355 | 3,445 | 3,330 | 3,420 | 76,800 |
| 2020/03/03 | 3,770 | 3,790 | 3,370 | 3,425 | 116,600 |
| 2020/03/02 | 3,480 | 3,610 | 3,370 | 3,560 | 168,300 |
| 2020/02/28 | 3,695 | 3,715 | 3,520 | 3,550 | 81,100 |
| 2020/02/27 | 4,030 | 4,055 | 3,780 | 3,815 | 104,000 |
| 2020/02/26 | 3,950 | 4,060 | 3,840 | 3,890 | 80,800 |
| 2020/02/25 | 3,780 | 3,970 | 3,755 | 3,950 | 93,800 |
| 2020/02/21 | 4,170 | 4,185 | 3,960 | 3,990 | 89,300 |
| 2020/02/20 | 4,195 | 4,290 | 4,115 | 4,120 | 59,500 |
| 2020/02/19 | 4,110 | 4,205 | 4,110 | 4,125 | 47,100 |
| 2020/02/18 | 4,170 | 4,170 | 4,090 | 4,110 | 30,500 |
| 2020/02/17 | 4,210 | 4,220 | 4,135 | 4,175 | 49,400 |
| 2020/02/14 | 4,340 | 4,360 | 4,245 | 4,270 | 41,900 |
| 2020/02/13 | 4,380 | 4,400 | 4,230 | 4,250 | 55,800 |
| 2020/02/12 | 4,385 | 4,435 | 4,275 | 4,340 | 69,800 |
| 2020/02/10 | 4,415 | 4,490 | 4,395 | 4,415 | 39,400 |
| 2020/02/07 | 4,425 | 4,510 | 4,395 | 4,450 | 44,000 |
| 2020/02/06 | 4,400 | 4,510 | 4,400 | 4,435 | 53,500 |
| 2020/02/05 | 4,530 | 4,585 | 4,370 | 4,440 | 88,200 |
| 2020/02/04 | 4,430 | 4,570 | 4,365 | 4,505 | 85,000 |
| 2020/02/03 | 4,330 | 4,480 | 4,310 | 4,465 | 103,100 |
| 2020/01/31 | 4,540 | 4,635 | 4,385 | 4,470 | 120,000 |
| 2020/01/30 | 4,720 | 4,850 | 4,535 | 4,565 | 235,900 |
| 2020/01/29 | 4,940 | 4,940 | 4,570 | 4,580 | 256,000 |
| 2020/01/28 | 5,140 | 5,270 | 4,910 | 4,940 | 223,000 |
| 2020/01/27 | 5,370 | 5,460 | 5,240 | 5,240 | 163,500 |
| 2020/01/24 | 6,130 | 6,280 | 5,940 | 6,240 | 155,600 |
| 2020/01/23 | 6,120 | 6,240 | 6,050 | 6,090 | 145,100 |
| 2020/01/22 | 5,980 | 6,200 | 5,920 | 6,080 | 189,900 |
| 2020/01/21 | 5,790 | 6,070 | 5,760 | 5,910 | 136,100 |
| 2020/01/20 | 5,760 | 5,880 | 5,690 | 5,690 | 145,700 |
| 2020/01/17 | 5,460 | 5,700 | 5,430 | 5,670 | 189,600 |
| 2020/01/16 | 5,340 | 5,440 | 5,310 | 5,370 | 64,000 |
| 2020/01/15 | 5,340 | 5,410 | 5,270 | 5,310 | 68,400 |
| 2020/01/14 | 5,170 | 5,320 | 5,170 | 5,250 | 42,300 |
| 2020/01/10 | 5,110 | 5,200 | 5,090 | 5,150 | 48,500 |
| 2020/01/09 | 5,040 | 5,120 | 5,000 | 5,040 | 32,100 |
| 2020/01/08 | 5,080 | 5,080 | 4,860 | 4,970 | 45,500 |
| 2020/01/07 | 5,040 | 5,100 | 5,020 | 5,040 | 39,800 |
| 2020/01/06 | 5,010 | 5,090 | 4,950 | 5,020 | 34,400 |