[7618 東証1部] ピーシーデポコーポレーション 日足 時系列データ

[7618 東証1部] ピーシーデポコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23788.00820.00768.00776.0012994001026208300
2017-08-22754.00784.00746.00784.0014411001112117500
2017-08-21714.00771.00714.00758.0018236001369799200
2017-08-18691.00715.00691.00709.00681200479434100
2017-08-17677.00703.00677.00702.00716200495735700
2017-08-16688.00698.00678.00679.00811700557364900
2017-08-15705.00729.00681.00683.0028413001999536900
2017-08-14645.00717.00644.00715.0048169003384022900
2017-08-10624.00632.00617.00617.00452800282044100
2017-08-09636.00644.00633.00634.00351800224047300
2017-08-08645.00649.00638.00639.00288200185218800
2017-08-07639.00648.00637.00645.00368700237086500
2017-08-04640.00641.00633.00637.00197700125961000
2017-08-03638.00642.00635.00640.00203200129852800
2017-08-02643.00645.00631.00641.00386000246983300
2017-08-01637.00652.00637.00646.00560100362090800
2017-07-31633.00642.00629.00635.00256600163444500
2017-07-28634.00638.00631.00633.00286000181354600
2017-07-27633.00640.00631.00632.00442500281475600
2017-07-26630.00633.00623.00630.00406700255752200
2017-07-25630.00636.00625.00629.00488000307091000
2017-07-24613.00630.00612.00629.00880800550020300
2017-07-21616.00617.00609.00613.00316000193752200
2017-07-20603.00617.00603.00616.00774800474599000
2017-07-19590.00603.00587.00601.00367800219560600
2017-07-18600.00609.00592.00593.00534300320008300
2017-07-14585.00610.00584.00600.001099400657297200
2017-07-13596.00598.00577.00579.00958500558764800
2017-07-12575.00601.00575.00600.001039100616839200
2017-07-11577.00586.00575.00577.00414900240674900
2017-07-10571.00585.00570.00578.00747500433363200
2017-07-07574.00578.00571.00572.00227700130597400
2017-07-06578.00581.00575.00578.00216800125303700
2017-07-05582.00583.00572.00580.00451400261411200
2017-07-04582.00593.00575.00585.00528800309633300
2017-07-03581.00587.00575.00579.00289300167603000
2017-06-30575.00584.00574.00580.00293400170054200
2017-06-29571.00581.00571.00578.00432100249417600
2017-06-28574.00584.00565.00565.00385800220583400
2017-06-27573.00580.00570.00576.00374300215427300
2017-06-26564.00581.00564.00574.00496800285672300
2017-06-23586.00592.00557.00563.001177900669869300
2017-06-22587.00594.00583.00587.00298100175051600
2017-06-21588.00596.00584.00589.00406900240322600
2017-06-20593.00613.00591.00592.00791300476709100
2017-06-19576.00593.00574.00592.00389800228747700
2017-06-16571.00580.00571.00578.00384200221007900
2017-06-15575.00578.00571.00574.00376800216971400
2017-06-14580.00580.00572.00572.00307500176637400
2017-06-13577.00583.00574.00577.00416600240972500
2017-06-12570.00577.00561.00574.00691000394039200
2017-06-09588.00590.00578.00583.00402900234649800
2017-06-08595.00604.00590.00590.00340200202580100
2017-06-07584.00592.00581.00589.00531300311270900
2017-06-06602.00605.00586.00586.00620900368325900
2017-06-05606.00611.00601.00604.00324100196084300
2017-06-02615.00618.00609.00610.00473600290487700
2017-06-01605.00615.00605.00615.00523700319604200
2017-05-31608.00612.00601.00601.00423600255847900
2017-05-30611.00615.00603.00610.00582700355563900
2017-05-29609.00616.00605.00612.00419300256660400
2017-05-26615.00619.00604.00609.00474400289223600
2017-05-25598.00613.00597.00610.00859900520635200
2017-05-24598.00605.00593.00598.00886600530930700
2017-05-23592.00609.00592.00599.001085500652674400
2017-05-22579.00603.00579.00595.001612900959585100
2017-05-19548.00576.00546.00576.001192900670738000
2017-05-18535.00547.00533.00542.00750000405756300
2017-05-17527.00541.00527.00536.00994600531361800
2017-05-16552.00554.00526.00530.0024122001291464300
2017-05-15562.00575.00560.00573.00351700200329700
2017-05-12577.00583.00563.00563.00426200242950000
2017-05-11584.00584.00571.00575.00343000197454200
2017-05-10572.00588.00571.00584.00792900462257200
2017-05-09572.00574.00565.00565.00243900138847200
2017-05-08575.00578.00572.00572.00430000247091500
2017-05-02557.00569.00556.00568.00554800313161100
2017-05-01561.00565.00556.00557.00276000154357700
2017-04-28561.00566.00557.00561.00283500159508100
2017-04-27555.00562.00555.00559.00253600141691500
2017-04-26551.00568.00551.00562.00569400320421300
2017-04-25563.00563.00546.00547.00438800241421300
2017-04-24552.00563.00552.00561.00600300335887600
2017-04-21559.00559.00548.00554.00402500222803700
2017-04-20540.00557.00539.00548.00575400315496200
2017-04-19527.00546.00527.00541.00501400270811200
2017-04-18520.00531.00517.00528.00423300222601900
2017-04-17496.00519.00496.00515.00394600201182000
2017-04-14513.00519.00499.00501.00750000377762000
2017-04-13533.00535.00516.00518.00599100313227800
2017-04-12547.00559.00537.00537.00763800417233700
2017-04-11551.00556.00546.00551.00530800292704100
2017-04-10552.00554.00542.00547.00423100231465300
2017-04-07528.00548.00528.00547.00808000437158100
2017-04-06530.00538.00526.00532.00433900230832700
2017-04-05528.00537.00526.00530.00301400159602700
2017-04-04537.00537.00526.00528.00390900207498400
2017-04-03533.00536.00528.00535.00324600172708500
2017-03-31535.00538.00531.00532.00403800215834100
2017-03-30543.00544.00533.00535.00486000261714300
2017-03-29533.00544.00533.00539.00422200227448200
2017-03-28530.00538.00529.00533.00304500162522200
2017-03-27527.00530.00522.00528.00335800176685300
2017-03-24529.00531.00525.00531.00606900320649700
2017-03-23532.00534.00529.00531.00507200269378600
2017-03-22542.00543.00535.00536.00612900329918900
2017-03-21543.00551.00543.00546.00371400203506200
2017-03-17541.00551.00540.00546.00434100237303600
2017-03-16536.00544.00534.00541.00260500140410800
2017-03-15541.00543.00536.00540.00367500198005800
2017-03-14537.00543.00537.00540.00275400148608000
2017-03-13539.00549.00538.00542.00738900400950800
2017-03-10535.00535.00530.00534.00466800248681400
2017-03-09537.00542.00532.00534.00417000223592600
2017-03-08535.00535.00529.00533.00479400255040300
2017-03-07534.00543.00534.00537.00400100215301000
2017-03-06536.00538.00529.00532.00506400269675500
2017-03-03542.00549.00535.00537.00543500293292100
2017-03-02555.00558.00536.00539.001455500794400200
2017-03-01557.00563.00551.00552.00422700234651200
2017-02-28549.00564.00549.00557.00760900424216900
2017-02-27545.00552.00544.00549.00277000151719300
2017-02-24544.00551.00542.00549.00432800237224700
2017-02-23555.00556.00546.00546.00704800386859900
2017-02-22561.00562.00552.00559.00350800195606500
2017-02-21555.00564.00555.00562.00224600125994800
2017-02-20550.00564.00548.00559.00563700313758600
2017-02-17553.00554.00547.00552.00656100361275200
2017-02-16550.00556.00550.00553.00470000259725900
2017-02-15555.00559.00546.00551.001094700603656000
2017-02-14573.00574.00552.00559.0017818001000442000
2017-02-13515.00609.00512.00567.0076997004253105800
2017-02-10572.00582.00528.00544.0037794002083596900
2017-02-09619.00623.00612.00612.00443400273128200
2017-02-08620.00626.00616.00618.00395000244634500
2017-02-07623.00624.00617.00620.00503400311886900
2017-02-06624.00632.00621.00626.00548000343533900
2017-02-03618.00625.00615.00620.00386600239282800
2017-02-02627.00629.00617.00619.00701900436689300
2017-02-01625.00630.00624.00627.00459700288175600
2017-01-31626.00633.00622.00627.00481700302126800
2017-01-30613.00634.00612.00633.001051600661513000
2017-01-27618.00620.00612.00614.00564600347022000
2017-01-26621.00624.00614.00617.00543000334976200
2017-01-25624.00626.00616.00618.00396600245972200
2017-01-24625.00625.00616.00624.00412400256096600
2017-01-23611.00627.00609.00627.00648200401258800
2017-01-20605.00612.00602.00611.00524000317855100
2017-01-19616.00618.00606.00608.00600000366324300
2017-01-18601.00616.00601.00610.00553200335375800
2017-01-17614.00614.00603.00606.00566500344318300
2017-01-16629.00629.00611.00612.00636600392528800
2017-01-13608.00635.00606.00625.001289100798647900
2017-01-12630.00632.00617.00622.001390300868305300
2017-01-11653.00661.00632.00643.0018477001186366100
2017-01-10645.00668.00644.00663.001394800921146500
2017-01-06635.00654.00634.00646.00870900561320000
2017-01-05646.00647.00633.00640.00784200500440000
2017-01-04631.00645.00622.00636.001142700726242700
2016-12-30613.00626.00610.00619.00780800483891400
2016-12-29630.00630.00615.00616.00983900609759700
2016-12-28664.00666.00624.00630.0025514001638368900
2016-12-27674.00696.00652.00666.0031696002127086000
2016-12-26633.00678.00633.00675.0036608002395066100
2016-12-22609.00636.00608.00628.0025258001575083200
2016-12-21604.00620.00604.00611.001274400780536100
2016-12-20600.00607.00595.00603.00681100410303300
2016-12-19580.00604.00580.00600.001157500688635500
2016-12-16598.00602.00584.00585.001150900678023700
2016-12-15603.00617.00597.00602.001073600649103500
2016-12-14612.00617.00607.00608.00716900437369900
2016-12-13616.00620.00608.00613.00857500526177600
2016-12-12620.00628.00611.00617.001494100924541100
2016-12-09596.00615.00594.00615.001472400896220000
2016-12-08612.00622.00597.00603.0026864001629427400
2016-12-07629.00629.00602.00622.0033730002078456400
2016-12-06586.00615.00583.00615.0034694002088666100
2016-12-05574.00592.00571.00581.001714100997179400
2016-12-02569.00578.00565.00578.001241100710116900
2016-12-01570.00579.00564.00569.0017925001028254600
2016-11-30568.00569.00558.00560.00911100512440100
2016-11-29558.00572.00552.00567.001378400775663300
2016-11-28581.00582.00555.00564.001571100889978000
2016-11-25586.00599.00547.00558.0038832002223649100
2016-11-24555.00583.00553.00580.0041017002350029100
2016-11-22535.00564.00525.00551.0038425002099892400
2016-11-21534.00544.00516.00525.001878900989050500
2016-11-18498.00535.00497.00529.0036928001917504100
2016-11-17493.00503.00493.00493.00814200403092100
2016-11-16496.00504.00495.00498.00956900477283500
2016-11-15490.00498.00488.00496.00755700372827700
2016-11-14489.00498.00485.00493.001168400573812300
2016-11-11488.00496.00478.00481.001289900626011800
2016-11-10500.00503.00485.00487.001781200876062500
2016-11-09528.00539.00468.00486.0052708002636956500
2016-11-08528.00529.00505.00508.001143400587050200
2016-11-07513.00521.00503.00520.001332000683241600
2016-11-04498.00501.00488.00497.001240500612318300
2016-11-02507.00513.00498.00505.001269900639758600
2016-11-01519.00525.00509.00511.001204500619243900
2016-10-31534.00540.00513.00515.001756100916783600
2016-10-28550.00552.00517.00538.0029227001554020500
2016-10-27520.00556.00520.00543.0043127002324793700
2016-10-26501.00532.00500.00523.0020843001077943700
2016-10-25509.00511.00500.00501.00954900480216700
2016-10-24505.00520.00497.00504.001627000826934000
2016-10-21504.00534.00503.00507.0033848001753611100
2016-10-20489.00503.00487.00498.001035400514678200
2016-10-19483.00500.00480.00491.001462500714973300
2016-10-18494.00497.00481.00484.001405800683176800
2016-10-17499.00503.00480.00495.001687900833687700
2016-10-14520.00524.00491.00498.0031928001602605700
2016-10-13515.00545.00507.00520.0050443002657628500
2016-10-12480.00554.00480.00516.00116260006113478100
2016-10-11487.00488.00473.00476.001612700772031900
2016-10-07499.00502.00485.00487.001334300656242000
2016-10-06507.00509.00498.00501.001257400631181700
2016-10-05495.00523.00489.00502.0025360001282087200
2016-10-04491.00498.00484.00491.001550400759479900
2016-10-03497.00500.00481.00491.001983800971795300
2016-09-30490.00519.00489.00503.0023855001200191300
2016-09-29514.00515.00500.00504.001514400764416100
2016-09-28530.00551.00508.00516.0021356001120935100
2016-09-27626.00630.00613.00626.001134900704941500
2016-09-26649.00652.00628.00632.001153400730974200
2016-09-23655.00662.00639.00645.001061200685707000
2016-09-21639.00660.00638.00658.001435500931484700
2016-09-20632.00644.00626.00635.00867800550072400
2016-09-16634.00648.00629.00642.0017268001104172200
2016-09-15633.00653.00626.00630.001211300767603100
2016-09-14637.00650.00625.00633.0020543001307245500
2016-09-13692.00693.00653.00655.0032198002136517000
2016-09-12715.00731.00692.00697.0020355001437988500
2016-09-09727.00752.00720.00734.0016591001225441000
2016-09-08730.00734.00714.00729.0015619001132856900
2016-09-07742.00770.00735.00740.0030643002299290100
2016-09-06752.00754.00721.00739.0025435001871706400
2016-09-05717.00764.00706.00753.0055832004082497000
2016-09-02702.00706.00657.00696.0051493003505059400
2016-09-01721.00727.00706.00709.0020653001473462300
2016-08-31761.00775.00703.00713.0058159004240509700
2016-08-30692.00777.00692.00746.0077297005672886600
2016-08-29735.00739.00675.00692.0056358003953260400
2016-08-26769.00792.00742.00750.0081527006255337700
2016-08-25775.00821.00721.00729.0095627007328963600
2016-08-24860.00874.00780.00790.0046001003747813600
2016-08-23963.00969.00848.00889.0031097002795978100
2016-08-221031.001090.00985.00993.0016221001661189700
2016-08-191097.001108.00992.001016.0065661006763645300
2016-08-181038.001132.001002.001119.0093332009966242400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog