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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,388 | 1,400 | 1,342 | 1,342 | 20,200 |
| 2022/12/29 | 1,354 | 1,400 | 1,354 | 1,394 | 24,800 |
| 2022/12/28 | 1,418 | 1,419 | 1,341 | 1,384 | 56,200 |
| 2022/12/27 | 1,425 | 1,510 | 1,336 | 1,426 | 145,500 |
| 2022/12/26 | 1,260 | 1,275 | 1,250 | 1,275 | 7,600 |
| 2022/12/23 | 1,256 | 1,274 | 1,248 | 1,267 | 21,200 |
| 2022/12/22 | 1,232 | 1,256 | 1,231 | 1,248 | 17,100 |
| 2022/12/21 | 1,240 | 1,267 | 1,231 | 1,231 | 20,400 |
| 2022/12/20 | 1,272 | 1,280 | 1,235 | 1,241 | 22,500 |
| 2022/12/19 | 1,280 | 1,295 | 1,272 | 1,290 | 8,300 |
| 2022/12/16 | 1,302 | 1,313 | 1,285 | 1,285 | 15,600 |
| 2022/12/15 | 1,313 | 1,313 | 1,296 | 1,298 | 15,400 |
| 2022/12/14 | 1,326 | 1,326 | 1,287 | 1,318 | 17,900 |
| 2022/12/13 | 1,311 | 1,330 | 1,304 | 1,304 | 15,300 |
| 2022/12/12 | 1,286 | 1,320 | 1,285 | 1,300 | 14,100 |
| 2022/12/09 | 1,275 | 1,303 | 1,274 | 1,300 | 24,600 |
| 2022/12/08 | 1,280 | 1,287 | 1,257 | 1,280 | 30,000 |
| 2022/12/07 | 1,290 | 1,290 | 1,265 | 1,282 | 15,700 |
| 2022/12/06 | 1,277 | 1,286 | 1,250 | 1,265 | 32,400 |
| 2022/12/05 | 1,246 | 1,269 | 1,233 | 1,264 | 30,900 |
| 2022/12/02 | 1,278 | 1,278 | 1,243 | 1,246 | 20,100 |
| 2022/12/01 | 1,316 | 1,340 | 1,290 | 1,290 | 21,100 |
| 2022/11/30 | 1,249 | 1,295 | 1,245 | 1,282 | 21,800 |
| 2022/11/29 | 1,288 | 1,288 | 1,243 | 1,252 | 26,100 |
| 2022/11/28 | 1,307 | 1,311 | 1,287 | 1,298 | 11,400 |
| 2022/11/25 | 1,352 | 1,370 | 1,304 | 1,312 | 31,900 |
| 2022/11/24 | 1,284 | 1,326 | 1,284 | 1,322 | 26,300 |
| 2022/11/22 | 1,270 | 1,278 | 1,253 | 1,257 | 19,200 |
| 2022/11/21 | 1,265 | 1,280 | 1,259 | 1,265 | 11,000 |
| 2022/11/18 | 1,285 | 1,305 | 1,264 | 1,269 | 18,800 |
| 2022/11/17 | 1,244 | 1,275 | 1,244 | 1,273 | 19,100 |
| 2022/11/16 | 1,228 | 1,263 | 1,209 | 1,258 | 31,700 |
| 2022/11/15 | 1,205 | 1,234 | 1,205 | 1,228 | 32,600 |
| 2022/11/14 | 1,183 | 1,214 | 1,176 | 1,191 | 27,300 |
| 2022/11/11 | 1,170 | 1,186 | 1,162 | 1,186 | 17,500 |
| 2022/11/10 | 1,153 | 1,156 | 1,142 | 1,142 | 7,800 |
| 2022/11/09 | 1,158 | 1,186 | 1,147 | 1,164 | 14,800 |
| 2022/11/08 | 1,125 | 1,169 | 1,125 | 1,154 | 17,300 |
| 2022/11/07 | 1,119 | 1,138 | 1,118 | 1,127 | 10,500 |
| 2022/11/04 | 1,113 | 1,126 | 1,098 | 1,119 | 22,200 |
| 2022/11/02 | 1,149 | 1,149 | 1,129 | 1,133 | 22,400 |
| 2022/11/01 | 1,151 | 1,189 | 1,151 | 1,158 | 32,200 |
| 2022/10/31 | 1,114 | 1,147 | 1,114 | 1,141 | 35,000 |
| 2022/10/28 | 1,072 | 1,135 | 1,055 | 1,123 | 100,800 |
| 2022/10/27 | 1,106 | 1,135 | 1,083 | 1,086 | 37,400 |
| 2022/10/26 | 1,051 | 1,122 | 1,048 | 1,111 | 48,700 |
| 2022/10/25 | 1,016 | 1,047 | 980 | 1,033 | 52,800 |
| 2022/10/24 | 1,001 | 1,010 | 992 | 1,010 | 20,800 |
| 2022/10/21 | 995 | 1,010 | 990 | 992 | 23,500 |
| 2022/10/20 | 1,014 | 1,017 | 997 | 1,005 | 31,000 |
| 2022/10/19 | 1,020 | 1,038 | 1,007 | 1,028 | 26,800 |
| 2022/10/18 | 1,011 | 1,039 | 1,011 | 1,031 | 24,800 |
| 2022/10/17 | 1,023 | 1,032 | 991 | 993 | 35,300 |
| 2022/10/14 | 999 | 1,036 | 999 | 1,023 | 27,500 |
| 2022/10/13 | 1,062 | 1,062 | 996 | 999 | 39,900 |
| 2022/10/12 | 1,057 | 1,075 | 1,039 | 1,074 | 46,800 |
| 2022/10/11 | 1,042 | 1,090 | 1,042 | 1,083 | 55,600 |
| 2022/10/07 | 1,056 | 1,082 | 1,053 | 1,054 | 17,300 |
| 2022/10/06 | 1,099 | 1,099 | 1,062 | 1,067 | 24,000 |
| 2022/10/05 | 1,092 | 1,092 | 1,043 | 1,049 | 20,000 |
| 2022/10/04 | 1,042 | 1,077 | 1,021 | 1,069 | 26,700 |
| 2022/10/03 | 1,021 | 1,057 | 1,014 | 1,042 | 48,700 |
| 2022/09/30 | 1,006 | 1,031 | 1,006 | 1,022 | 29,300 |
| 2022/09/29 | 1,012 | 1,029 | 992 | 1,005 | 21,400 |
| 2022/09/28 | 1,005 | 1,017 | 991 | 1,012 | 26,100 |
| 2022/09/27 | 999 | 1,032 | 999 | 1,012 | 24,300 |
| 2022/09/26 | 1,021 | 1,021 | 990 | 990 | 31,300 |
| 2022/09/22 | 1,072 | 1,073 | 1,021 | 1,027 | 44,100 |
| 2022/09/21 | 1,097 | 1,097 | 1,059 | 1,077 | 27,400 |
| 2022/09/20 | 1,066 | 1,084 | 1,059 | 1,082 | 30,200 |
| 2022/09/16 | 1,068 | 1,085 | 1,058 | 1,081 | 25,900 |
| 2022/09/15 | 1,075 | 1,082 | 1,056 | 1,079 | 34,000 |
| 2022/09/14 | 1,043 | 1,074 | 1,032 | 1,072 | 36,500 |
| 2022/09/13 | 1,072 | 1,072 | 1,053 | 1,067 | 24,400 |
| 2022/09/12 | 1,062 | 1,076 | 1,049 | 1,070 | 20,400 |
| 2022/09/09 | 1,050 | 1,060 | 1,044 | 1,046 | 27,300 |
| 2022/09/08 | 1,030 | 1,054 | 1,021 | 1,054 | 50,200 |
| 2022/09/07 | 1,000 | 1,027 | 997 | 1,016 | 38,700 |
| 2022/09/06 | 1,023 | 1,029 | 993 | 1,004 | 25,700 |
| 2022/09/05 | 995 | 1,019 | 994 | 1,017 | 18,300 |
| 2022/09/02 | 1,015 | 1,015 | 985 | 995 | 35,500 |
| 2022/09/01 | 1,034 | 1,035 | 1,012 | 1,015 | 26,800 |
| 2022/08/31 | 1,059 | 1,060 | 1,043 | 1,046 | 23,800 |
| 2022/08/30 | 1,066 | 1,068 | 1,054 | 1,068 | 25,300 |
| 2022/08/29 | 1,078 | 1,080 | 1,061 | 1,061 | 20,100 |
| 2022/08/26 | 1,116 | 1,124 | 1,103 | 1,108 | 7,400 |
| 2022/08/25 | 1,128 | 1,128 | 1,113 | 1,116 | 12,700 |
| 2022/08/24 | 1,104 | 1,116 | 1,094 | 1,110 | 17,100 |
| 2022/08/23 | 1,141 | 1,141 | 1,103 | 1,104 | 23,000 |
| 2022/08/22 | 1,155 | 1,155 | 1,121 | 1,130 | 17,200 |
| 2022/08/19 | 1,131 | 1,158 | 1,130 | 1,155 | 24,800 |
| 2022/08/18 | 1,163 | 1,163 | 1,119 | 1,126 | 34,900 |
| 2022/08/17 | 1,173 | 1,176 | 1,150 | 1,171 | 18,600 |
| 2022/08/16 | 1,175 | 1,175 | 1,151 | 1,159 | 30,900 |
| 2022/08/15 | 1,215 | 1,215 | 1,173 | 1,173 | 17,900 |
| 2022/08/12 | 1,181 | 1,221 | 1,181 | 1,200 | 31,700 |
| 2022/08/10 | 1,207 | 1,211 | 1,185 | 1,192 | 23,000 |
| 2022/08/09 | 1,214 | 1,222 | 1,191 | 1,192 | 30,100 |
| 2022/08/08 | 1,249 | 1,249 | 1,212 | 1,215 | 23,800 |
| 2022/08/05 | 1,265 | 1,268 | 1,240 | 1,249 | 22,800 |
| 2022/08/04 | 1,233 | 1,257 | 1,230 | 1,246 | 21,100 |
| 2022/08/03 | 1,227 | 1,231 | 1,209 | 1,218 | 22,400 |
| 2022/08/02 | 1,228 | 1,228 | 1,186 | 1,197 | 15,200 |
| 2022/08/01 | 1,244 | 1,244 | 1,194 | 1,230 | 21,000 |
| 2022/07/29 | 1,231 | 1,249 | 1,195 | 1,196 | 17,500 |
| 2022/07/28 | 1,214 | 1,228 | 1,185 | 1,223 | 55,900 |
| 2022/07/27 | 1,213 | 1,234 | 1,183 | 1,213 | 73,000 |
| 2022/07/26 | 1,240 | 1,247 | 1,208 | 1,220 | 84,900 |
| 2022/07/25 | 1,249 | 1,259 | 1,228 | 1,246 | 49,900 |
| 2022/07/22 | 1,250 | 1,283 | 1,237 | 1,260 | 53,400 |
| 2022/07/21 | 1,264 | 1,283 | 1,225 | 1,243 | 77,800 |
| 2022/07/20 | 1,242 | 1,277 | 1,242 | 1,263 | 29,500 |
| 2022/07/19 | 1,286 | 1,286 | 1,216 | 1,224 | 31,300 |
| 2022/07/15 | 1,270 | 1,308 | 1,248 | 1,282 | 41,400 |
| 2022/07/14 | 1,251 | 1,264 | 1,236 | 1,263 | 22,800 |
| 2022/07/13 | 1,254 | 1,256 | 1,231 | 1,252 | 27,400 |
| 2022/07/12 | 1,236 | 1,250 | 1,215 | 1,218 | 30,500 |
| 2022/07/11 | 1,245 | 1,250 | 1,217 | 1,243 | 49,900 |
| 2022/07/08 | 1,197 | 1,240 | 1,196 | 1,232 | 48,300 |
| 2022/07/07 | 1,184 | 1,193 | 1,171 | 1,192 | 29,700 |
| 2022/07/06 | 1,157 | 1,192 | 1,147 | 1,184 | 40,500 |
| 2022/07/05 | 1,162 | 1,181 | 1,157 | 1,157 | 18,900 |
| 2022/07/04 | 1,170 | 1,185 | 1,152 | 1,175 | 29,100 |
| 2022/07/01 | 1,147 | 1,192 | 1,141 | 1,158 | 33,500 |
| 2022/06/30 | 1,204 | 1,204 | 1,158 | 1,161 | 39,400 |
| 2022/06/29 | 1,168 | 1,197 | 1,153 | 1,194 | 54,200 |
| 2022/06/28 | 1,168 | 1,189 | 1,155 | 1,185 | 31,600 |
| 2022/06/27 | 1,197 | 1,197 | 1,167 | 1,171 | 32,300 |
| 2022/06/24 | 1,195 | 1,195 | 1,169 | 1,182 | 74,200 |
| 2022/06/23 | 1,141 | 1,156 | 1,129 | 1,138 | 28,400 |
| 2022/06/22 | 1,130 | 1,140 | 1,111 | 1,133 | 26,900 |
| 2022/06/21 | 1,087 | 1,134 | 1,087 | 1,133 | 36,700 |
| 2022/06/20 | 1,092 | 1,100 | 1,076 | 1,087 | 45,100 |
| 2022/06/17 | 1,064 | 1,087 | 1,047 | 1,079 | 45,800 |
| 2022/06/16 | 1,067 | 1,100 | 1,067 | 1,094 | 53,100 |
| 2022/06/15 | 1,086 | 1,086 | 1,039 | 1,044 | 55,200 |
| 2022/06/14 | 1,092 | 1,106 | 1,066 | 1,087 | 40,000 |
| 2022/06/13 | 1,158 | 1,160 | 1,118 | 1,122 | 46,300 |
| 2022/06/10 | 1,242 | 1,242 | 1,186 | 1,186 | 44,100 |
| 2022/06/09 | 1,204 | 1,225 | 1,198 | 1,218 | 33,300 |
| 2022/06/08 | 1,220 | 1,230 | 1,194 | 1,204 | 51,100 |
| 2022/06/07 | 1,235 | 1,235 | 1,190 | 1,196 | 42,800 |
| 2022/06/06 | 1,212 | 1,238 | 1,202 | 1,235 | 28,800 |
| 2022/06/03 | 1,213 | 1,239 | 1,212 | 1,224 | 17,200 |
| 2022/06/02 | 1,244 | 1,244 | 1,191 | 1,208 | 27,600 |
| 2022/06/01 | 1,235 | 1,248 | 1,221 | 1,246 | 25,200 |
| 2022/05/31 | 1,245 | 1,250 | 1,224 | 1,234 | 24,000 |
| 2022/05/30 | 1,174 | 1,252 | 1,174 | 1,252 | 67,600 |
| 2022/05/27 | 1,213 | 1,213 | 1,157 | 1,174 | 31,100 |
| 2022/05/26 | 1,229 | 1,229 | 1,181 | 1,183 | 20,000 |
| 2022/05/25 | 1,230 | 1,234 | 1,182 | 1,186 | 33,700 |
| 2022/05/24 | 1,253 | 1,253 | 1,220 | 1,236 | 25,700 |
| 2022/05/23 | 1,226 | 1,254 | 1,210 | 1,253 | 41,500 |
| 2022/05/20 | 1,198 | 1,217 | 1,183 | 1,217 | 39,100 |
| 2022/05/19 | 1,187 | 1,206 | 1,160 | 1,174 | 40,900 |
| 2022/05/18 | 1,271 | 1,271 | 1,214 | 1,214 | 41,300 |
| 2022/05/17 | 1,245 | 1,282 | 1,245 | 1,268 | 30,600 |
| 2022/05/16 | 1,324 | 1,324 | 1,238 | 1,246 | 30,200 |
| 2022/05/13 | 1,267 | 1,325 | 1,267 | 1,282 | 39,000 |
| 2022/05/12 | 1,290 | 1,312 | 1,271 | 1,274 | 42,000 |
| 2022/05/11 | 1,283 | 1,320 | 1,267 | 1,303 | 30,600 |
| 2022/05/10 | 1,278 | 1,292 | 1,232 | 1,280 | 72,000 |
| 2022/05/09 | 1,327 | 1,327 | 1,280 | 1,287 | 66,100 |
| 2022/05/06 | 1,359 | 1,363 | 1,326 | 1,341 | 64,500 |
| 2022/05/02 | 1,368 | 1,405 | 1,340 | 1,372 | 84,800 |
| 2022/04/28 | 1,340 | 1,361 | 1,270 | 1,316 | 214,100 |
| 2022/04/27 | 1,465 | 1,509 | 1,450 | 1,500 | 63,500 |
| 2022/04/26 | 1,488 | 1,523 | 1,472 | 1,505 | 42,700 |
| 2022/04/25 | 1,482 | 1,503 | 1,462 | 1,481 | 34,100 |
| 2022/04/22 | 1,520 | 1,547 | 1,495 | 1,508 | 36,300 |
| 2022/04/21 | 1,474 | 1,548 | 1,474 | 1,548 | 36,100 |
| 2022/04/20 | 1,543 | 1,543 | 1,465 | 1,475 | 39,200 |
| 2022/04/19 | 1,498 | 1,546 | 1,498 | 1,538 | 27,700 |
| 2022/04/18 | 1,550 | 1,573 | 1,485 | 1,509 | 29,000 |
| 2022/04/15 | 1,553 | 1,570 | 1,548 | 1,561 | 38,000 |
| 2022/04/14 | 1,566 | 1,585 | 1,505 | 1,548 | 34,900 |
| 2022/04/13 | 1,479 | 1,558 | 1,479 | 1,526 | 59,800 |
| 2022/04/12 | 1,462 | 1,516 | 1,462 | 1,487 | 35,300 |
| 2022/04/11 | 1,467 | 1,487 | 1,462 | 1,482 | 22,500 |
| 2022/04/08 | 1,508 | 1,548 | 1,464 | 1,464 | 56,000 |
| 2022/04/07 | 1,598 | 1,598 | 1,521 | 1,536 | 33,600 |
| 2022/04/06 | 1,606 | 1,621 | 1,583 | 1,606 | 29,600 |
| 2022/04/05 | 1,619 | 1,619 | 1,587 | 1,604 | 24,500 |
| 2022/04/04 | 1,566 | 1,588 | 1,549 | 1,583 | 22,200 |
| 2022/04/01 | 1,512 | 1,562 | 1,500 | 1,561 | 28,800 |
| 2022/03/31 | 1,538 | 1,554 | 1,527 | 1,537 | 23,700 |
| 2022/03/30 | 1,519 | 1,558 | 1,519 | 1,558 | 39,900 |
| 2022/03/29 | 1,552 | 1,555 | 1,483 | 1,513 | 103,800 |
| 2022/03/28 | 1,504 | 1,542 | 1,478 | 1,540 | 62,100 |
| 2022/03/25 | 1,467 | 1,526 | 1,452 | 1,522 | 59,600 |
| 2022/03/24 | 1,446 | 1,480 | 1,446 | 1,480 | 67,900 |
| 2022/03/23 | 1,457 | 1,483 | 1,457 | 1,464 | 53,000 |
| 2022/03/22 | 1,450 | 1,450 | 1,410 | 1,439 | 63,300 |
| 2022/03/18 | 1,449 | 1,458 | 1,428 | 1,438 | 101,400 |
| 2022/03/17 | 1,430 | 1,447 | 1,416 | 1,442 | 39,200 |
| 2022/03/16 | 1,361 | 1,405 | 1,340 | 1,400 | 59,500 |
| 2022/03/15 | 1,344 | 1,368 | 1,337 | 1,344 | 40,300 |
| 2022/03/14 | 1,368 | 1,378 | 1,334 | 1,349 | 36,600 |
| 2022/03/11 | 1,373 | 1,400 | 1,346 | 1,373 | 52,700 |
| 2022/03/10 | 1,400 | 1,419 | 1,391 | 1,403 | 37,100 |
| 2022/03/09 | 1,376 | 1,410 | 1,365 | 1,380 | 40,800 |
| 2022/03/08 | 1,370 | 1,446 | 1,370 | 1,390 | 43,600 |
| 2022/03/07 | 1,406 | 1,406 | 1,350 | 1,380 | 33,600 |
| 2022/03/04 | 1,468 | 1,482 | 1,414 | 1,436 | 38,000 |
| 2022/03/03 | 1,524 | 1,524 | 1,476 | 1,498 | 21,000 |
| 2022/03/02 | 1,519 | 1,534 | 1,482 | 1,506 | 29,700 |
| 2022/03/01 | 1,540 | 1,549 | 1,513 | 1,538 | 51,400 |
| 2022/02/28 | 1,520 | 1,527 | 1,495 | 1,518 | 46,800 |
| 2022/02/25 | 1,509 | 1,531 | 1,497 | 1,530 | 45,000 |
| 2022/02/24 | 1,474 | 1,482 | 1,424 | 1,462 | 49,500 |
| 2022/02/22 | 1,402 | 1,472 | 1,399 | 1,444 | 46,100 |
| 2022/02/21 | 1,425 | 1,429 | 1,400 | 1,420 | 35,200 |
| 2022/02/18 | 1,485 | 1,485 | 1,423 | 1,446 | 42,800 |
| 2022/02/17 | 1,469 | 1,538 | 1,460 | 1,508 | 70,800 |
| 2022/02/16 | 1,439 | 1,467 | 1,434 | 1,458 | 34,200 |
| 2022/02/15 | 1,449 | 1,459 | 1,399 | 1,411 | 28,500 |
| 2022/02/14 | 1,477 | 1,477 | 1,403 | 1,410 | 29,400 |
| 2022/02/10 | 1,482 | 1,500 | 1,459 | 1,475 | 24,700 |
| 2022/02/09 | 1,454 | 1,483 | 1,419 | 1,460 | 35,800 |
| 2022/02/08 | 1,526 | 1,530 | 1,440 | 1,450 | 79,100 |
| 2022/02/07 | 1,592 | 1,592 | 1,534 | 1,542 | 36,800 |
| 2022/02/04 | 1,571 | 1,619 | 1,560 | 1,600 | 40,100 |
| 2022/02/03 | 1,599 | 1,629 | 1,560 | 1,566 | 40,800 |
| 2022/02/02 | 1,557 | 1,608 | 1,555 | 1,599 | 65,500 |
| 2022/02/01 | 1,570 | 1,604 | 1,530 | 1,557 | 57,700 |
| 2022/01/31 | 1,539 | 1,617 | 1,525 | 1,586 | 57,400 |
| 2022/01/28 | 1,557 | 1,606 | 1,505 | 1,545 | 65,500 |
| 2022/01/27 | 1,615 | 1,615 | 1,475 | 1,517 | 201,000 |
| 2022/01/26 | 1,477 | 1,629 | 1,473 | 1,611 | 129,300 |
| 2022/01/25 | 1,769 | 1,770 | 1,504 | 1,517 | 435,600 |
| 2022/01/24 | 1,748 | 1,767 | 1,677 | 1,709 | 155,500 |
| 2022/01/21 | 1,676 | 1,742 | 1,665 | 1,742 | 49,600 |
| 2022/01/20 | 1,642 | 1,690 | 1,628 | 1,676 | 31,200 |
| 2022/01/19 | 1,701 | 1,742 | 1,635 | 1,642 | 54,600 |
| 2022/01/18 | 1,682 | 1,767 | 1,681 | 1,723 | 43,900 |
| 2022/01/17 | 1,679 | 1,712 | 1,668 | 1,679 | 31,400 |
| 2022/01/14 | 1,651 | 1,699 | 1,620 | 1,648 | 56,800 |
| 2022/01/13 | 1,660 | 1,708 | 1,647 | 1,651 | 36,600 |
| 2022/01/12 | 1,618 | 1,686 | 1,607 | 1,671 | 32,900 |
| 2022/01/11 | 1,635 | 1,635 | 1,587 | 1,599 | 32,600 |
| 2022/01/07 | 1,565 | 1,612 | 1,551 | 1,595 | 33,800 |
| 2022/01/06 | 1,628 | 1,628 | 1,560 | 1,572 | 37,600 |
| 2022/01/05 | 1,676 | 1,693 | 1,593 | 1,600 | 32,700 |
| 2022/01/04 | 1,652 | 1,652 | 1,600 | 1,646 | 25,400 |