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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,122 | 1,126 | 1,095 | 1,125 | 40,400 |
| 2023/12/28 | 1,088 | 1,136 | 1,077 | 1,132 | 45,400 |
| 2023/12/27 | 1,081 | 1,094 | 1,063 | 1,090 | 59,600 |
| 2023/12/26 | 1,139 | 1,166 | 1,083 | 1,094 | 186,900 |
| 2023/12/25 | 1,081 | 1,087 | 1,052 | 1,058 | 18,500 |
| 2023/12/22 | 1,073 | 1,089 | 1,071 | 1,079 | 20,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,038 | 1,071 | 23,400 |
| 2023/12/20 | 1,083 | 1,095 | 1,069 | 1,069 | 14,200 |
| 2023/12/19 | 1,084 | 1,084 | 1,070 | 1,083 | 22,400 |
| 2023/12/18 | 1,101 | 1,101 | 1,084 | 1,091 | 21,600 |
| 2023/12/15 | 1,143 | 1,143 | 1,111 | 1,111 | 11,100 |
| 2023/12/14 | 1,136 | 1,138 | 1,107 | 1,113 | 14,100 |
| 2023/12/13 | 1,169 | 1,169 | 1,126 | 1,126 | 10,500 |
| 2023/12/12 | 1,167 | 1,167 | 1,132 | 1,139 | 14,000 |
| 2023/12/11 | 1,144 | 1,167 | 1,143 | 1,154 | 12,700 |
| 2023/12/08 | 1,177 | 1,177 | 1,144 | 1,146 | 30,100 |
| 2023/12/07 | 1,170 | 1,172 | 1,154 | 1,156 | 14,200 |
| 2023/12/06 | 1,174 | 1,189 | 1,173 | 1,182 | 15,900 |
| 2023/12/05 | 1,168 | 1,169 | 1,160 | 1,167 | 14,200 |
| 2023/12/04 | 1,150 | 1,176 | 1,142 | 1,166 | 18,700 |
| 2023/12/01 | 1,178 | 1,183 | 1,172 | 1,176 | 13,900 |
| 2023/11/30 | 1,160 | 1,183 | 1,160 | 1,173 | 6,700 |
| 2023/11/29 | 1,155 | 1,173 | 1,152 | 1,160 | 14,600 |
| 2023/11/28 | 1,144 | 1,155 | 1,133 | 1,155 | 14,200 |
| 2023/11/27 | 1,155 | 1,159 | 1,140 | 1,144 | 13,200 |
| 2023/11/24 | 1,200 | 1,200 | 1,167 | 1,167 | 14,900 |
| 2023/11/22 | 1,178 | 1,192 | 1,141 | 1,177 | 39,800 |
| 2023/11/21 | 1,171 | 1,181 | 1,160 | 1,178 | 11,500 |
| 2023/11/20 | 1,178 | 1,192 | 1,170 | 1,170 | 16,500 |
| 2023/11/17 | 1,132 | 1,180 | 1,132 | 1,174 | 23,800 |
| 2023/11/16 | 1,147 | 1,153 | 1,126 | 1,130 | 18,700 |
| 2023/11/15 | 1,139 | 1,144 | 1,128 | 1,138 | 13,800 |
| 2023/11/14 | 1,134 | 1,136 | 1,116 | 1,122 | 11,100 |
| 2023/11/13 | 1,141 | 1,141 | 1,121 | 1,121 | 11,800 |
| 2023/11/10 | 1,129 | 1,137 | 1,118 | 1,134 | 15,900 |
| 2023/11/09 | 1,123 | 1,159 | 1,110 | 1,145 | 16,800 |
| 2023/11/08 | 1,143 | 1,146 | 1,094 | 1,123 | 29,600 |
| 2023/11/07 | 1,188 | 1,188 | 1,130 | 1,131 | 28,700 |
| 2023/11/06 | 1,200 | 1,200 | 1,164 | 1,181 | 40,200 |
| 2023/11/02 | 1,144 | 1,173 | 1,144 | 1,171 | 42,800 |
| 2023/11/01 | 1,107 | 1,150 | 1,107 | 1,144 | 60,000 |
| 2023/10/31 | 1,081 | 1,107 | 1,070 | 1,107 | 32,500 |
| 2023/10/30 | 1,082 | 1,105 | 1,074 | 1,079 | 41,000 |
| 2023/10/27 | 1,059 | 1,088 | 1,059 | 1,082 | 30,200 |
| 2023/10/26 | 1,018 | 1,062 | 1,018 | 1,045 | 32,700 |
| 2023/10/25 | 1,098 | 1,098 | 1,035 | 1,038 | 43,500 |
| 2023/10/24 | 1,075 | 1,095 | 1,015 | 1,071 | 157,900 |
| 2023/10/23 | 1,156 | 1,156 | 1,118 | 1,126 | 86,000 |
| 2023/10/20 | 1,166 | 1,167 | 1,148 | 1,163 | 25,800 |
| 2023/10/19 | 1,174 | 1,181 | 1,160 | 1,160 | 17,200 |
| 2023/10/18 | 1,166 | 1,174 | 1,154 | 1,174 | 20,900 |
| 2023/10/17 | 1,154 | 1,171 | 1,153 | 1,166 | 16,100 |
| 2023/10/16 | 1,125 | 1,153 | 1,118 | 1,144 | 14,900 |
| 2023/10/13 | 1,167 | 1,171 | 1,137 | 1,143 | 23,600 |
| 2023/10/12 | 1,170 | 1,170 | 1,144 | 1,167 | 29,700 |
| 2023/10/11 | 1,196 | 1,197 | 1,170 | 1,170 | 19,500 |
| 2023/10/10 | 1,206 | 1,213 | 1,191 | 1,196 | 16,600 |
| 2023/10/06 | 1,226 | 1,226 | 1,204 | 1,206 | 16,800 |
| 2023/10/05 | 1,188 | 1,216 | 1,184 | 1,216 | 19,800 |
| 2023/10/04 | 1,185 | 1,213 | 1,169 | 1,184 | 27,000 |
| 2023/10/03 | 1,205 | 1,211 | 1,182 | 1,195 | 22,900 |
| 2023/10/02 | 1,212 | 1,241 | 1,206 | 1,211 | 23,200 |
| 2023/09/29 | 1,239 | 1,246 | 1,198 | 1,208 | 18,600 |
| 2023/09/28 | 1,286 | 1,286 | 1,219 | 1,246 | 24,500 |
| 2023/09/27 | 1,253 | 1,286 | 1,252 | 1,286 | 26,300 |
| 2023/09/26 | 1,276 | 1,276 | 1,253 | 1,253 | 12,500 |
| 2023/09/25 | 1,265 | 1,281 | 1,260 | 1,276 | 21,400 |
| 2023/09/22 | 1,231 | 1,262 | 1,231 | 1,253 | 15,300 |
| 2023/09/21 | 1,238 | 1,261 | 1,238 | 1,249 | 13,100 |
| 2023/09/20 | 1,266 | 1,266 | 1,236 | 1,240 | 15,100 |
| 2023/09/19 | 1,266 | 1,266 | 1,250 | 1,266 | 11,900 |
| 2023/09/15 | 1,251 | 1,273 | 1,243 | 1,266 | 19,200 |
| 2023/09/14 | 1,251 | 1,270 | 1,249 | 1,251 | 14,400 |
| 2023/09/13 | 1,264 | 1,273 | 1,255 | 1,259 | 11,800 |
| 2023/09/12 | 1,253 | 1,276 | 1,252 | 1,264 | 10,900 |
| 2023/09/11 | 1,244 | 1,266 | 1,239 | 1,253 | 19,300 |
| 2023/09/08 | 1,268 | 1,275 | 1,248 | 1,248 | 28,100 |
| 2023/09/07 | 1,275 | 1,275 | 1,258 | 1,268 | 27,100 |
| 2023/09/06 | 1,253 | 1,288 | 1,253 | 1,275 | 22,300 |
| 2023/09/05 | 1,250 | 1,268 | 1,237 | 1,266 | 20,900 |
| 2023/09/04 | 1,234 | 1,270 | 1,225 | 1,263 | 29,100 |
| 2023/09/01 | 1,230 | 1,237 | 1,217 | 1,234 | 17,500 |
| 2023/08/31 | 1,216 | 1,245 | 1,216 | 1,231 | 12,600 |
| 2023/08/30 | 1,231 | 1,231 | 1,215 | 1,220 | 12,300 |
| 2023/08/29 | 1,207 | 1,235 | 1,205 | 1,231 | 10,900 |
| 2023/08/28 | 1,182 | 1,217 | 1,182 | 1,214 | 9,300 |
| 2023/08/25 | 1,192 | 1,209 | 1,177 | 1,188 | 29,400 |
| 2023/08/24 | 1,237 | 1,237 | 1,208 | 1,209 | 17,300 |
| 2023/08/23 | 1,206 | 1,241 | 1,199 | 1,237 | 10,500 |
| 2023/08/22 | 1,228 | 1,228 | 1,201 | 1,215 | 14,500 |
| 2023/08/21 | 1,189 | 1,237 | 1,189 | 1,228 | 20,300 |
| 2023/08/18 | 1,175 | 1,201 | 1,170 | 1,201 | 22,300 |
| 2023/08/17 | 1,217 | 1,217 | 1,174 | 1,187 | 24,000 |
| 2023/08/16 | 1,221 | 1,253 | 1,211 | 1,232 | 19,000 |
| 2023/08/15 | 1,201 | 1,244 | 1,198 | 1,235 | 28,200 |
| 2023/08/14 | 1,210 | 1,225 | 1,203 | 1,206 | 34,900 |
| 2023/08/10 | 1,227 | 1,238 | 1,212 | 1,238 | 21,900 |
| 2023/08/09 | 1,240 | 1,240 | 1,221 | 1,233 | 32,000 |
| 2023/08/08 | 1,280 | 1,285 | 1,256 | 1,259 | 37,900 |
| 2023/08/07 | 1,245 | 1,302 | 1,233 | 1,301 | 39,000 |
| 2023/08/04 | 1,273 | 1,273 | 1,236 | 1,264 | 64,200 |
| 2023/08/03 | 1,330 | 1,347 | 1,288 | 1,293 | 71,200 |
| 2023/08/02 | 1,460 | 1,460 | 1,374 | 1,381 | 44,300 |
| 2023/08/01 | 1,506 | 1,506 | 1,470 | 1,489 | 28,200 |
| 2023/07/31 | 1,496 | 1,510 | 1,483 | 1,509 | 30,100 |
| 2023/07/28 | 1,466 | 1,502 | 1,445 | 1,476 | 35,300 |
| 2023/07/27 | 1,477 | 1,505 | 1,471 | 1,496 | 30,900 |
| 2023/07/26 | 1,500 | 1,533 | 1,455 | 1,517 | 52,300 |
| 2023/07/25 | 1,618 | 1,660 | 1,477 | 1,510 | 262,000 |
| 2023/07/24 | 1,486 | 1,567 | 1,479 | 1,541 | 98,000 |
| 2023/07/21 | 1,502 | 1,502 | 1,456 | 1,469 | 21,900 |
| 2023/07/20 | 1,555 | 1,555 | 1,502 | 1,522 | 20,400 |
| 2023/07/19 | 1,568 | 1,568 | 1,511 | 1,552 | 38,300 |
| 2023/07/18 | 1,585 | 1,585 | 1,532 | 1,552 | 33,700 |
| 2023/07/14 | 1,546 | 1,575 | 1,536 | 1,562 | 36,700 |
| 2023/07/13 | 1,493 | 1,538 | 1,493 | 1,530 | 25,900 |
| 2023/07/12 | 1,441 | 1,492 | 1,434 | 1,478 | 33,400 |
| 2023/07/11 | 1,430 | 1,462 | 1,420 | 1,428 | 35,900 |
| 2023/07/10 | 1,398 | 1,426 | 1,387 | 1,402 | 27,500 |
| 2023/07/07 | 1,363 | 1,429 | 1,362 | 1,398 | 32,500 |
| 2023/07/06 | 1,375 | 1,407 | 1,372 | 1,383 | 24,500 |
| 2023/07/05 | 1,376 | 1,407 | 1,365 | 1,396 | 14,200 |
| 2023/07/04 | 1,411 | 1,418 | 1,381 | 1,397 | 22,100 |
| 2023/07/03 | 1,368 | 1,416 | 1,368 | 1,412 | 16,800 |
| 2023/06/30 | 1,378 | 1,382 | 1,351 | 1,366 | 15,100 |
| 2023/06/29 | 1,388 | 1,406 | 1,368 | 1,381 | 16,700 |
| 2023/06/28 | 1,347 | 1,381 | 1,345 | 1,381 | 16,000 |
| 2023/06/27 | 1,313 | 1,333 | 1,295 | 1,323 | 10,500 |
| 2023/06/26 | 1,361 | 1,361 | 1,320 | 1,320 | 17,600 |
| 2023/06/23 | 1,416 | 1,416 | 1,350 | 1,367 | 17,300 |
| 2023/06/22 | 1,432 | 1,432 | 1,401 | 1,407 | 11,100 |
| 2023/06/21 | 1,390 | 1,422 | 1,390 | 1,407 | 14,700 |
| 2023/06/20 | 1,397 | 1,397 | 1,366 | 1,389 | 9,500 |
| 2023/06/19 | 1,436 | 1,450 | 1,397 | 1,414 | 14,100 |
| 2023/06/16 | 1,390 | 1,450 | 1,388 | 1,450 | 39,900 |
| 2023/06/15 | 1,419 | 1,420 | 1,379 | 1,387 | 17,800 |
| 2023/06/14 | 1,382 | 1,412 | 1,375 | 1,411 | 26,200 |
| 2023/06/13 | 1,345 | 1,377 | 1,345 | 1,368 | 23,000 |
| 2023/06/12 | 1,305 | 1,340 | 1,301 | 1,338 | 15,500 |
| 2023/06/09 | 1,300 | 1,303 | 1,288 | 1,299 | 33,100 |
| 2023/06/08 | 1,283 | 1,283 | 1,262 | 1,277 | 22,300 |
| 2023/06/07 | 1,273 | 1,296 | 1,270 | 1,282 | 17,900 |
| 2023/06/06 | 1,277 | 1,277 | 1,250 | 1,263 | 17,700 |
| 2023/06/05 | 1,280 | 1,296 | 1,268 | 1,291 | 30,700 |
| 2023/06/02 | 1,214 | 1,271 | 1,214 | 1,265 | 26,700 |
| 2023/06/01 | 1,219 | 1,237 | 1,204 | 1,211 | 31,800 |
| 2023/05/31 | 1,223 | 1,244 | 1,203 | 1,208 | 29,200 |
| 2023/05/30 | 1,267 | 1,280 | 1,239 | 1,253 | 23,500 |
| 2023/05/29 | 1,268 | 1,281 | 1,245 | 1,252 | 19,600 |
| 2023/05/26 | 1,289 | 1,292 | 1,254 | 1,260 | 29,000 |
| 2023/05/25 | 1,297 | 1,297 | 1,263 | 1,278 | 22,500 |
| 2023/05/24 | 1,249 | 1,276 | 1,249 | 1,269 | 17,400 |
| 2023/05/23 | 1,231 | 1,253 | 1,221 | 1,249 | 28,200 |
| 2023/05/22 | 1,207 | 1,231 | 1,207 | 1,220 | 13,400 |
| 2023/05/19 | 1,206 | 1,229 | 1,202 | 1,215 | 13,000 |
| 2023/05/18 | 1,180 | 1,216 | 1,180 | 1,206 | 23,600 |
| 2023/05/17 | 1,186 | 1,207 | 1,174 | 1,188 | 33,500 |
| 2023/05/16 | 1,186 | 1,187 | 1,170 | 1,178 | 9,800 |
| 2023/05/15 | 1,152 | 1,185 | 1,147 | 1,175 | 27,000 |
| 2023/05/12 | 1,153 | 1,155 | 1,142 | 1,152 | 14,200 |
| 2023/05/11 | 1,121 | 1,158 | 1,121 | 1,143 | 20,100 |
| 2023/05/10 | 1,133 | 1,141 | 1,123 | 1,127 | 16,100 |
| 2023/05/09 | 1,099 | 1,142 | 1,099 | 1,132 | 32,800 |
| 2023/05/08 | 1,082 | 1,098 | 1,073 | 1,092 | 28,700 |
| 2023/05/02 | 1,077 | 1,085 | 1,071 | 1,077 | 16,400 |
| 2023/05/01 | 1,097 | 1,098 | 1,069 | 1,077 | 30,900 |
| 2023/04/28 | 1,103 | 1,103 | 1,068 | 1,086 | 55,200 |
| 2023/04/27 | 1,160 | 1,185 | 1,084 | 1,093 | 88,900 |
| 2023/04/26 | 1,220 | 1,220 | 1,184 | 1,185 | 23,900 |
| 2023/04/25 | 1,221 | 1,240 | 1,219 | 1,220 | 18,400 |
| 2023/04/24 | 1,220 | 1,231 | 1,206 | 1,224 | 19,400 |
| 2023/04/21 | 1,221 | 1,230 | 1,201 | 1,206 | 17,400 |
| 2023/04/20 | 1,229 | 1,243 | 1,222 | 1,229 | 16,900 |
| 2023/04/19 | 1,230 | 1,247 | 1,213 | 1,241 | 27,000 |
| 2023/04/18 | 1,237 | 1,249 | 1,205 | 1,244 | 23,500 |
| 2023/04/17 | 1,233 | 1,235 | 1,212 | 1,215 | 26,200 |
| 2023/04/14 | 1,215 | 1,221 | 1,199 | 1,219 | 20,800 |
| 2023/04/13 | 1,231 | 1,231 | 1,214 | 1,219 | 16,400 |
| 2023/04/12 | 1,196 | 1,238 | 1,196 | 1,227 | 21,300 |
| 2023/04/11 | 1,170 | 1,195 | 1,170 | 1,193 | 24,400 |
| 2023/04/10 | 1,188 | 1,188 | 1,162 | 1,170 | 22,000 |
| 2023/04/07 | 1,208 | 1,214 | 1,203 | 1,208 | 18,400 |
| 2023/04/06 | 1,230 | 1,230 | 1,210 | 1,215 | 26,100 |
| 2023/04/05 | 1,257 | 1,261 | 1,238 | 1,238 | 20,200 |
| 2023/04/04 | 1,307 | 1,312 | 1,265 | 1,272 | 40,900 |
| 2023/04/03 | 1,302 | 1,318 | 1,299 | 1,307 | 32,900 |
| 2023/03/31 | 1,304 | 1,304 | 1,270 | 1,292 | 48,200 |
| 2023/03/30 | 1,270 | 1,312 | 1,270 | 1,304 | 46,500 |
| 2023/03/29 | 1,250 | 1,296 | 1,250 | 1,286 | 84,000 |
| 2023/03/28 | 1,257 | 1,262 | 1,236 | 1,253 | 35,100 |
| 2023/03/27 | 1,260 | 1,280 | 1,239 | 1,253 | 49,900 |
| 2023/03/24 | 1,249 | 1,265 | 1,214 | 1,256 | 66,500 |
| 2023/03/23 | 1,218 | 1,252 | 1,216 | 1,252 | 82,300 |
| 2023/03/22 | 1,243 | 1,249 | 1,223 | 1,232 | 61,300 |
| 2023/03/20 | 1,254 | 1,254 | 1,228 | 1,228 | 65,100 |
| 2023/03/17 | 1,226 | 1,264 | 1,226 | 1,256 | 62,200 |
| 2023/03/16 | 1,218 | 1,223 | 1,208 | 1,223 | 39,600 |
| 2023/03/15 | 1,238 | 1,250 | 1,230 | 1,231 | 33,200 |
| 2023/03/14 | 1,229 | 1,249 | 1,221 | 1,234 | 21,000 |
| 2023/03/13 | 1,255 | 1,255 | 1,222 | 1,250 | 37,100 |
| 2023/03/10 | 1,311 | 1,311 | 1,277 | 1,278 | 114,800 |
| 2023/03/09 | 1,291 | 1,318 | 1,291 | 1,316 | 41,700 |
| 2023/03/08 | 1,265 | 1,293 | 1,253 | 1,290 | 29,500 |
| 2023/03/07 | 1,270 | 1,271 | 1,254 | 1,254 | 28,400 |
| 2023/03/06 | 1,285 | 1,292 | 1,264 | 1,270 | 20,200 |
| 2023/03/03 | 1,278 | 1,290 | 1,268 | 1,284 | 66,100 |
| 2023/03/02 | 1,285 | 1,285 | 1,266 | 1,272 | 20,300 |
| 2023/03/01 | 1,259 | 1,289 | 1,258 | 1,281 | 14,600 |
| 2023/02/28 | 1,277 | 1,277 | 1,253 | 1,259 | 13,800 |
| 2023/02/27 | 1,250 | 1,267 | 1,239 | 1,265 | 23,000 |
| 2023/02/24 | 1,283 | 1,283 | 1,260 | 1,260 | 31,700 |
| 2023/02/22 | 1,248 | 1,282 | 1,239 | 1,280 | 30,800 |
| 2023/02/21 | 1,258 | 1,267 | 1,243 | 1,256 | 16,700 |
| 2023/02/20 | 1,243 | 1,252 | 1,234 | 1,239 | 9,300 |
| 2023/02/17 | 1,247 | 1,259 | 1,231 | 1,246 | 23,200 |
| 2023/02/16 | 1,240 | 1,261 | 1,237 | 1,260 | 22,100 |
| 2023/02/15 | 1,245 | 1,245 | 1,223 | 1,235 | 21,400 |
| 2023/02/14 | 1,241 | 1,247 | 1,226 | 1,238 | 16,700 |
| 2023/02/13 | 1,260 | 1,260 | 1,223 | 1,230 | 24,400 |
| 2023/02/10 | 1,237 | 1,273 | 1,235 | 1,269 | 22,500 |
| 2023/02/09 | 1,239 | 1,261 | 1,231 | 1,247 | 16,000 |
| 2023/02/08 | 1,239 | 1,246 | 1,223 | 1,246 | 11,200 |
| 2023/02/07 | 1,236 | 1,259 | 1,230 | 1,236 | 11,000 |
| 2023/02/06 | 1,237 | 1,253 | 1,225 | 1,237 | 23,000 |
| 2023/02/03 | 1,196 | 1,241 | 1,191 | 1,226 | 26,400 |
| 2023/02/02 | 1,237 | 1,237 | 1,182 | 1,206 | 30,600 |
| 2023/02/01 | 1,294 | 1,294 | 1,213 | 1,219 | 47,400 |
| 2023/01/31 | 1,380 | 1,380 | 1,289 | 1,294 | 59,000 |
| 2023/01/30 | 1,379 | 1,419 | 1,368 | 1,380 | 63,900 |
| 2023/01/27 | 1,388 | 1,388 | 1,354 | 1,379 | 13,000 |
| 2023/01/26 | 1,383 | 1,387 | 1,352 | 1,378 | 16,000 |
| 2023/01/25 | 1,391 | 1,391 | 1,351 | 1,353 | 18,700 |
| 2023/01/24 | 1,369 | 1,394 | 1,346 | 1,383 | 23,900 |
| 2023/01/23 | 1,333 | 1,340 | 1,291 | 1,339 | 38,300 |
| 2023/01/20 | 1,361 | 1,361 | 1,317 | 1,332 | 18,200 |
| 2023/01/19 | 1,313 | 1,375 | 1,313 | 1,361 | 32,500 |
| 2023/01/18 | 1,311 | 1,323 | 1,293 | 1,309 | 14,100 |
| 2023/01/17 | 1,255 | 1,296 | 1,255 | 1,296 | 19,000 |
| 2023/01/16 | 1,275 | 1,295 | 1,244 | 1,251 | 25,100 |
| 2023/01/13 | 1,309 | 1,328 | 1,289 | 1,290 | 18,800 |
| 2023/01/12 | 1,357 | 1,368 | 1,325 | 1,328 | 19,200 |
| 2023/01/11 | 1,314 | 1,359 | 1,314 | 1,356 | 13,000 |
| 2023/01/10 | 1,353 | 1,370 | 1,331 | 1,331 | 18,100 |
| 2023/01/06 | 1,303 | 1,352 | 1,303 | 1,348 | 10,500 |
| 2023/01/05 | 1,306 | 1,346 | 1,306 | 1,329 | 15,800 |
| 2023/01/04 | 1,326 | 1,340 | 1,303 | 1,320 | 29,600 |