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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,687 | 1,687 | 1,650 | 1,661 | 23,900 |
| 2021/12/29 | 1,669 | 1,697 | 1,656 | 1,694 | 32,900 |
| 2021/12/28 | 1,620 | 1,671 | 1,616 | 1,669 | 40,600 |
| 2021/12/27 | 1,670 | 1,670 | 1,595 | 1,606 | 27,900 |
| 2021/12/24 | 1,699 | 1,699 | 1,663 | 1,673 | 26,300 |
| 2021/12/23 | 1,672 | 1,689 | 1,651 | 1,678 | 39,300 |
| 2021/12/22 | 1,654 | 1,677 | 1,637 | 1,666 | 49,200 |
| 2021/12/21 | 1,615 | 1,684 | 1,614 | 1,656 | 53,100 |
| 2021/12/20 | 1,625 | 1,638 | 1,591 | 1,597 | 34,500 |
| 2021/12/17 | 1,661 | 1,663 | 1,601 | 1,625 | 29,100 |
| 2021/12/16 | 1,667 | 1,670 | 1,640 | 1,652 | 28,400 |
| 2021/12/15 | 1,615 | 1,670 | 1,598 | 1,627 | 50,100 |
| 2021/12/14 | 1,624 | 1,624 | 1,566 | 1,600 | 27,700 |
| 2021/12/13 | 1,563 | 1,604 | 1,563 | 1,596 | 18,200 |
| 2021/12/10 | 1,621 | 1,621 | 1,535 | 1,555 | 41,600 |
| 2021/12/09 | 1,586 | 1,642 | 1,586 | 1,631 | 23,000 |
| 2021/12/08 | 1,608 | 1,625 | 1,560 | 1,588 | 26,800 |
| 2021/12/07 | 1,517 | 1,600 | 1,510 | 1,594 | 44,100 |
| 2021/12/06 | 1,521 | 1,528 | 1,456 | 1,516 | 52,000 |
| 2021/12/03 | 1,461 | 1,547 | 1,444 | 1,529 | 61,100 |
| 2021/12/02 | 1,440 | 1,445 | 1,390 | 1,401 | 47,400 |
| 2021/12/01 | 1,463 | 1,491 | 1,402 | 1,469 | 70,700 |
| 2021/11/30 | 1,488 | 1,570 | 1,455 | 1,463 | 87,800 |
| 2021/11/29 | 1,500 | 1,510 | 1,453 | 1,458 | 22,700 |
| 2021/11/26 | 1,607 | 1,607 | 1,497 | 1,516 | 42,900 |
| 2021/11/25 | 1,588 | 1,599 | 1,555 | 1,579 | 27,300 |
| 2021/11/24 | 1,639 | 1,639 | 1,561 | 1,561 | 21,800 |
| 2021/11/22 | 1,599 | 1,625 | 1,561 | 1,617 | 18,800 |
| 2021/11/19 | 1,623 | 1,623 | 1,575 | 1,599 | 28,800 |
| 2021/11/18 | 1,665 | 1,665 | 1,607 | 1,623 | 23,300 |
| 2021/11/17 | 1,700 | 1,718 | 1,635 | 1,656 | 51,000 |
| 2021/11/16 | 1,683 | 1,703 | 1,658 | 1,700 | 34,300 |
| 2021/11/15 | 1,661 | 1,686 | 1,632 | 1,681 | 32,300 |
| 2021/11/12 | 1,611 | 1,706 | 1,611 | 1,682 | 50,400 |
| 2021/11/11 | 1,606 | 1,636 | 1,564 | 1,595 | 38,200 |
| 2021/11/10 | 1,630 | 1,631 | 1,538 | 1,595 | 73,300 |
| 2021/11/09 | 1,646 | 1,660 | 1,625 | 1,644 | 19,200 |
| 2021/11/08 | 1,693 | 1,693 | 1,630 | 1,646 | 47,200 |
| 2021/11/05 | 1,748 | 1,750 | 1,674 | 1,693 | 48,500 |
| 2021/11/04 | 1,797 | 1,797 | 1,742 | 1,752 | 21,100 |
| 2021/11/02 | 1,752 | 1,790 | 1,720 | 1,760 | 39,800 |
| 2021/11/01 | 1,762 | 1,768 | 1,718 | 1,752 | 43,800 |
| 2021/10/29 | 1,804 | 1,835 | 1,711 | 1,726 | 103,400 |
| 2021/10/28 | 1,793 | 1,862 | 1,776 | 1,812 | 398,800 |
| 2021/10/27 | 1,762 | 1,835 | 1,750 | 1,819 | 141,500 |
| 2021/10/26 | 1,775 | 1,781 | 1,711 | 1,769 | 345,900 |
| 2021/10/25 | 1,949 | 2,013 | 1,937 | 1,956 | 141,300 |
| 2021/10/22 | 1,925 | 1,947 | 1,903 | 1,936 | 24,800 |
| 2021/10/21 | 1,978 | 1,978 | 1,900 | 1,903 | 35,400 |
| 2021/10/20 | 2,000 | 2,031 | 1,975 | 1,978 | 51,400 |
| 2021/10/19 | 1,960 | 2,011 | 1,920 | 2,000 | 39,900 |
| 2021/10/18 | 1,875 | 1,959 | 1,864 | 1,933 | 44,200 |
| 2021/10/15 | 1,788 | 1,889 | 1,788 | 1,869 | 23,700 |
| 2021/10/14 | 1,800 | 1,819 | 1,751 | 1,802 | 35,100 |
| 2021/10/13 | 1,818 | 1,862 | 1,796 | 1,810 | 36,200 |
| 2021/10/12 | 1,907 | 1,924 | 1,805 | 1,828 | 41,400 |
| 2021/10/11 | 1,813 | 1,933 | 1,761 | 1,908 | 68,900 |
| 2021/10/08 | 1,809 | 1,880 | 1,784 | 1,821 | 80,800 |
| 2021/10/07 | 1,683 | 1,792 | 1,683 | 1,769 | 29,400 |
| 2021/10/06 | 1,663 | 1,738 | 1,647 | 1,683 | 65,800 |
| 2021/10/05 | 1,710 | 1,727 | 1,622 | 1,623 | 55,300 |
| 2021/10/04 | 1,823 | 1,838 | 1,652 | 1,750 | 42,600 |
| 2021/10/01 | 1,799 | 1,836 | 1,779 | 1,805 | 20,800 |
| 2021/09/30 | 1,810 | 1,846 | 1,793 | 1,829 | 28,600 |
| 2021/09/29 | 1,837 | 1,919 | 1,745 | 1,816 | 37,400 |
| 2021/09/29 | 1 -> 3.00 分割 | ||||
| 2021/09/28 | 5,780 | 5,790 | 5,650 | 5,750 | 8,000 |
| 2021/09/27 | 5,860 | 5,890 | 5,750 | 5,780 | 9,500 |
| 2021/09/24 | 5,900 | 5,930 | 5,740 | 5,920 | 21,500 |
| 2021/09/22 | 6,070 | 6,150 | 5,860 | 5,860 | 19,500 |
| 2021/09/21 | 6,000 | 6,200 | 5,910 | 6,180 | 20,800 |
| 2021/09/17 | 5,760 | 6,280 | 5,750 | 6,250 | 56,000 |
| 2021/09/16 | 5,940 | 5,940 | 5,760 | 5,860 | 9,600 |
| 2021/09/15 | 5,890 | 5,940 | 5,780 | 5,940 | 8,900 |
| 2021/09/14 | 5,880 | 5,970 | 5,860 | 5,930 | 8,400 |
| 2021/09/13 | 5,870 | 5,890 | 5,800 | 5,880 | 8,900 |
| 2021/09/10 | 5,660 | 5,970 | 5,660 | 5,970 | 23,100 |
| 2021/09/09 | 5,660 | 5,790 | 5,630 | 5,730 | 11,600 |
| 2021/09/08 | 6,000 | 6,000 | 5,650 | 5,660 | 27,900 |
| 2021/09/07 | 5,520 | 6,000 | 5,470 | 6,000 | 64,900 |
| 2021/09/06 | 5,550 | 5,590 | 5,420 | 5,450 | 15,900 |
| 2021/09/03 | 5,400 | 5,550 | 5,400 | 5,490 | 7,100 |
| 2021/09/02 | 5,430 | 5,500 | 5,330 | 5,500 | 11,200 |
| 2021/09/01 | 5,440 | 5,460 | 5,290 | 5,440 | 12,700 |
| 2021/08/31 | 5,590 | 5,590 | 5,440 | 5,440 | 6,800 |
| 2021/08/30 | 5,540 | 5,560 | 5,310 | 5,560 | 12,000 |
| 2021/08/27 | 5,400 | 5,510 | 5,310 | 5,450 | 7,500 |
| 2021/08/26 | 5,320 | 5,600 | 5,320 | 5,480 | 17,400 |
| 2021/08/25 | 5,260 | 5,340 | 5,180 | 5,310 | 8,800 |
| 2021/08/24 | 5,440 | 5,440 | 5,230 | 5,290 | 14,600 |
| 2021/08/23 | 5,260 | 5,430 | 5,160 | 5,350 | 18,500 |
| 2021/08/20 | 5,080 | 5,280 | 5,060 | 5,270 | 13,900 |
| 2021/08/19 | 5,280 | 5,280 | 5,140 | 5,140 | 11,200 |
| 2021/08/18 | 5,100 | 5,310 | 5,050 | 5,310 | 12,300 |
| 2021/08/17 | 5,250 | 5,310 | 5,150 | 5,200 | 6,600 |
| 2021/08/16 | 5,200 | 5,300 | 5,030 | 5,250 | 18,300 |
| 2021/08/13 | 5,730 | 5,730 | 5,290 | 5,350 | 18,100 |
| 2021/08/12 | 5,330 | 5,750 | 5,330 | 5,740 | 18,600 |
| 2021/08/11 | 5,320 | 5,390 | 5,300 | 5,390 | 14,200 |
| 2021/08/10 | 5,080 | 5,320 | 5,050 | 5,280 | 13,300 |
| 2021/08/06 | 4,895 | 5,060 | 4,860 | 5,050 | 9,800 |
| 2021/08/05 | 4,885 | 4,955 | 4,780 | 4,895 | 8,200 |
| 2021/08/04 | 4,895 | 5,180 | 4,820 | 4,885 | 16,100 |
| 2021/08/03 | 4,785 | 5,020 | 4,750 | 4,975 | 21,900 |
| 2021/08/02 | 4,805 | 4,950 | 4,805 | 4,855 | 17,500 |
| 2021/07/30 | 5,040 | 5,040 | 4,790 | 4,800 | 19,700 |
| 2021/07/29 | 5,340 | 5,340 | 4,760 | 4,975 | 134,400 |
| 2021/07/28 | 5,150 | 5,400 | 5,110 | 5,400 | 127,600 |
| 2021/07/27 | 4,695 | 4,695 | 4,695 | 4,695 | 9,200 |
| 2021/07/26 | 3,975 | 4,030 | 3,935 | 3,995 | 17,700 |
| 2021/07/21 | 3,935 | 3,935 | 3,870 | 3,935 | 8,900 |
| 2021/07/20 | 3,920 | 3,920 | 3,820 | 3,900 | 6,000 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,880 | 4,600 |
| 2021/07/16 | 3,925 | 3,945 | 3,915 | 3,920 | 5,100 |
| 2021/07/15 | 3,925 | 3,925 | 3,895 | 3,925 | 3,300 |
| 2021/07/14 | 3,855 | 3,925 | 3,855 | 3,925 | 2,100 |
| 2021/07/13 | 3,840 | 3,925 | 3,840 | 3,895 | 5,000 |
| 2021/07/12 | 3,795 | 3,885 | 3,795 | 3,885 | 4,900 |
| 2021/07/09 | 3,710 | 3,760 | 3,640 | 3,725 | 10,400 |
| 2021/07/08 | 3,865 | 3,865 | 3,755 | 3,755 | 7,100 |
| 2021/07/07 | 3,875 | 3,875 | 3,835 | 3,850 | 2,000 |
| 2021/07/06 | 3,930 | 3,930 | 3,855 | 3,875 | 3,900 |
| 2021/07/05 | 3,935 | 3,935 | 3,895 | 3,895 | 1,700 |
| 2021/07/02 | 3,930 | 3,930 | 3,880 | 3,915 | 3,000 |
| 2021/07/01 | 3,980 | 3,980 | 3,875 | 3,875 | 6,100 |
| 2021/06/30 | 3,960 | 3,990 | 3,905 | 3,945 | 8,800 |
| 2021/06/29 | 3,955 | 3,955 | 3,940 | 3,950 | 2,400 |
| 2021/06/28 | 3,985 | 3,985 | 3,925 | 3,955 | 5,900 |
| 2021/06/25 | 3,970 | 3,970 | 3,920 | 3,950 | 4,000 |
| 2021/06/24 | 4,005 | 4,005 | 3,885 | 3,920 | 7,800 |
| 2021/06/23 | 4,005 | 4,005 | 3,935 | 3,980 | 7,700 |
| 2021/06/22 | 3,940 | 4,010 | 3,920 | 4,005 | 7,900 |
| 2021/06/21 | 4,070 | 4,070 | 3,890 | 3,890 | 11,400 |
| 2021/06/18 | 4,130 | 4,155 | 4,085 | 4,085 | 5,100 |
| 2021/06/17 | 4,150 | 4,155 | 4,075 | 4,100 | 4,400 |
| 2021/06/16 | 4,115 | 4,155 | 4,045 | 4,150 | 46,500 |
| 2021/06/15 | 4,180 | 4,180 | 4,075 | 4,115 | 9,100 |
| 2021/06/14 | 4,230 | 4,230 | 4,070 | 4,110 | 10,300 |
| 2021/06/11 | 4,300 | 4,300 | 4,135 | 4,180 | 13,400 |
| 2021/06/10 | 4,170 | 4,210 | 4,100 | 4,160 | 14,600 |
| 2021/06/09 | 4,200 | 4,210 | 4,100 | 4,200 | 6,600 |
| 2021/06/08 | 4,260 | 4,260 | 4,135 | 4,150 | 6,500 |
| 2021/06/07 | 4,275 | 4,275 | 4,205 | 4,205 | 1,600 |
| 2021/06/04 | 4,285 | 4,330 | 4,220 | 4,230 | 6,300 |
| 2021/06/03 | 4,370 | 4,370 | 4,285 | 4,290 | 2,700 |
| 2021/06/02 | 4,265 | 4,400 | 4,200 | 4,330 | 10,800 |
| 2021/06/01 | 4,240 | 4,250 | 4,155 | 4,250 | 4,700 |
| 2021/05/31 | 4,220 | 4,250 | 4,170 | 4,205 | 5,100 |
| 2021/05/28 | 4,145 | 4,220 | 4,115 | 4,220 | 4,500 |
| 2021/05/27 | 4,160 | 4,215 | 4,085 | 4,085 | 3,300 |
| 2021/05/26 | 4,190 | 4,190 | 4,125 | 4,140 | 2,100 |
| 2021/05/25 | 4,240 | 4,240 | 4,110 | 4,120 | 3,400 |
| 2021/05/24 | 4,300 | 4,300 | 4,140 | 4,170 | 4,400 |
| 2021/05/21 | 4,090 | 4,175 | 4,075 | 4,165 | 6,200 |
| 2021/05/20 | 4,185 | 4,185 | 4,065 | 4,090 | 6,700 |
| 2021/05/19 | 4,145 | 4,175 | 4,085 | 4,115 | 6,900 |
| 2021/05/18 | 4,155 | 4,250 | 4,110 | 4,125 | 5,300 |
| 2021/05/17 | 4,200 | 4,205 | 4,115 | 4,115 | 8,800 |
| 2021/05/14 | 4,290 | 4,290 | 4,150 | 4,150 | 14,100 |
| 2021/05/13 | 4,310 | 4,310 | 4,215 | 4,250 | 5,800 |
| 2021/05/12 | 4,190 | 4,345 | 4,190 | 4,300 | 13,400 |
| 2021/05/11 | 4,460 | 4,460 | 4,400 | 4,400 | 5,300 |
| 2021/05/10 | 4,500 | 4,500 | 4,380 | 4,440 | 6,400 |
| 2021/05/07 | 4,590 | 4,590 | 4,470 | 4,495 | 8,000 |
| 2021/05/06 | 4,640 | 4,640 | 4,490 | 4,545 | 7,000 |
| 2021/04/30 | 4,645 | 4,645 | 4,495 | 4,500 | 10,000 |
| 2021/04/28 | 4,590 | 4,660 | 4,550 | 4,600 | 14,500 |
| 2021/04/27 | 4,670 | 4,750 | 4,600 | 4,635 | 27,400 |
| 2021/04/26 | 4,980 | 4,980 | 4,865 | 4,950 | 5,700 |
| 2021/04/23 | 4,940 | 4,995 | 4,895 | 4,910 | 7,800 |
| 2021/04/22 | 4,930 | 4,955 | 4,820 | 4,900 | 3,000 |
| 2021/04/21 | 4,985 | 4,985 | 4,780 | 4,860 | 12,800 |
| 2021/04/20 | 4,965 | 5,000 | 4,880 | 4,965 | 14,400 |
| 2021/04/19 | 4,870 | 4,960 | 4,830 | 4,955 | 13,600 |
| 2021/04/16 | 4,725 | 4,880 | 4,700 | 4,800 | 10,400 |
| 2021/04/15 | 4,800 | 4,800 | 4,640 | 4,765 | 8,400 |
| 2021/04/14 | 4,570 | 4,805 | 4,545 | 4,775 | 21,000 |
| 2021/04/13 | 4,400 | 4,575 | 4,370 | 4,575 | 28,900 |
| 2021/04/12 | 4,315 | 4,400 | 4,315 | 4,400 | 9,100 |
| 2021/04/09 | 4,275 | 4,345 | 4,235 | 4,300 | 6,200 |
| 2021/04/08 | 4,420 | 4,420 | 4,225 | 4,235 | 7,200 |
| 2021/04/07 | 4,360 | 4,475 | 4,245 | 4,425 | 23,800 |
| 2021/04/06 | 4,325 | 4,410 | 4,315 | 4,345 | 6,500 |
| 2021/04/05 | 4,270 | 4,300 | 4,225 | 4,300 | 4,900 |
| 2021/04/02 | 4,270 | 4,325 | 4,240 | 4,270 | 4,700 |
| 2021/04/01 | 4,270 | 4,310 | 4,220 | 4,270 | 6,800 |
| 2021/03/31 | 4,220 | 4,300 | 4,200 | 4,255 | 13,000 |
| 2021/03/30 | 4,215 | 4,370 | 4,215 | 4,235 | 19,500 |
| 2021/03/29 | 4,380 | 4,380 | 4,230 | 4,315 | 43,300 |
| 2021/03/26 | 4,290 | 4,370 | 4,270 | 4,340 | 33,600 |
| 2021/03/25 | 4,300 | 4,300 | 4,190 | 4,270 | 11,300 |
| 2021/03/24 | 4,360 | 4,380 | 4,240 | 4,240 | 14,800 |
| 2021/03/23 | 4,420 | 4,420 | 4,310 | 4,320 | 8,700 |
| 2021/03/22 | 4,430 | 4,515 | 4,365 | 4,445 | 29,200 |
| 2021/03/19 | 4,400 | 4,490 | 4,355 | 4,435 | 65,200 |
| 2021/03/18 | 4,340 | 4,400 | 4,290 | 4,395 | 33,300 |
| 2021/03/17 | 4,280 | 4,375 | 4,220 | 4,340 | 38,500 |
| 2021/03/16 | 4,140 | 4,260 | 4,140 | 4,260 | 12,400 |
| 2021/03/15 | 4,195 | 4,195 | 4,130 | 4,175 | 11,500 |
| 2021/03/12 | 4,250 | 4,250 | 4,170 | 4,180 | 12,500 |
| 2021/03/11 | 4,150 | 4,225 | 4,130 | 4,220 | 9,100 |
| 2021/03/10 | 4,340 | 4,340 | 4,155 | 4,175 | 20,900 |
| 2021/03/09 | 4,330 | 4,430 | 4,310 | 4,380 | 34,100 |
| 2021/03/08 | 4,280 | 4,315 | 4,215 | 4,305 | 15,700 |
| 2021/03/05 | 4,195 | 4,235 | 4,055 | 4,225 | 10,800 |
| 2021/03/04 | 4,270 | 4,270 | 4,085 | 4,140 | 9,800 |
| 2021/03/03 | 4,255 | 4,275 | 4,210 | 4,250 | 9,000 |
| 2021/03/02 | 4,275 | 4,290 | 4,225 | 4,290 | 7,700 |
| 2021/03/01 | 4,150 | 4,210 | 4,130 | 4,205 | 7,200 |
| 2021/02/26 | 4,105 | 4,105 | 4,015 | 4,080 | 17,400 |
| 2021/02/25 | 4,275 | 4,275 | 4,100 | 4,125 | 19,100 |
| 2021/02/24 | 4,200 | 4,255 | 4,170 | 4,205 | 16,000 |
| 2021/02/22 | 4,330 | 4,330 | 4,210 | 4,230 | 8,200 |
| 2021/02/19 | 4,225 | 4,275 | 4,205 | 4,255 | 17,900 |
| 2021/02/18 | 4,295 | 4,295 | 4,210 | 4,245 | 17,000 |
| 2021/02/17 | 4,305 | 4,355 | 4,305 | 4,310 | 4,800 |
| 2021/02/16 | 4,315 | 4,395 | 4,280 | 4,360 | 17,800 |
| 2021/02/15 | 4,375 | 4,375 | 4,275 | 4,340 | 44,400 |
| 2021/02/12 | 4,430 | 4,430 | 4,330 | 4,375 | 16,800 |
| 2021/02/10 | 4,550 | 4,550 | 4,410 | 4,410 | 6,400 |
| 2021/02/09 | 4,490 | 4,530 | 4,440 | 4,500 | 74,300 |
| 2021/02/08 | 4,490 | 4,505 | 4,420 | 4,490 | 8,600 |
| 2021/02/05 | 4,410 | 4,455 | 4,410 | 4,420 | 4,600 |
| 2021/02/04 | 4,400 | 4,440 | 4,390 | 4,410 | 7,400 |
| 2021/02/03 | 4,455 | 4,485 | 4,375 | 4,405 | 12,600 |
| 2021/02/02 | 4,515 | 4,545 | 4,450 | 4,500 | 14,200 |
| 2021/02/01 | 4,610 | 4,625 | 4,430 | 4,540 | 19,900 |
| 2021/01/29 | 4,960 | 4,960 | 4,580 | 4,610 | 36,200 |
| 2021/01/28 | 4,850 | 5,080 | 4,850 | 5,000 | 50,800 |
| 2021/01/27 | 4,860 | 4,990 | 4,820 | 4,990 | 25,000 |
| 2021/01/26 | 4,640 | 4,975 | 4,495 | 4,975 | 56,200 |
| 2021/01/25 | 4,625 | 4,685 | 4,610 | 4,650 | 20,600 |
| 2021/01/22 | 4,415 | 4,675 | 4,415 | 4,655 | 42,800 |
| 2021/01/21 | 4,400 | 4,500 | 4,400 | 4,465 | 13,300 |
| 2021/01/20 | 4,415 | 4,455 | 4,365 | 4,445 | 18,500 |
| 2021/01/19 | 4,485 | 4,485 | 4,420 | 4,455 | 11,000 |
| 2021/01/18 | 4,400 | 4,510 | 4,325 | 4,450 | 13,500 |
| 2021/01/15 | 4,280 | 4,515 | 4,250 | 4,455 | 31,800 |
| 2021/01/14 | 4,315 | 4,370 | 4,280 | 4,320 | 16,500 |
| 2021/01/13 | 4,310 | 4,395 | 4,310 | 4,360 | 6,900 |
| 2021/01/12 | 4,305 | 4,410 | 4,290 | 4,380 | 10,100 |
| 2021/01/08 | 4,330 | 4,385 | 4,305 | 4,375 | 8,200 |
| 2021/01/07 | 4,255 | 4,380 | 4,235 | 4,350 | 13,700 |
| 2021/01/06 | 4,200 | 4,355 | 4,195 | 4,255 | 58,100 |
| 2021/01/05 | 4,420 | 4,420 | 4,325 | 4,370 | 11,300 |
| 2021/01/04 | 4,475 | 4,475 | 4,330 | 4,410 | 4,800 |