[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 
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
2016-08-171181.001190.001011.001038.0058352006272235300
2016-08-161274.001297.001183.001231.0021041002610821000
2016-08-151400.001442.001309.001329.007595001036792100
2016-08-121498.001528.001445.001450.00469600694414000
2016-08-101500.001623.001485.001498.0017642002721060200
2016-08-091343.001364.001315.001362.00291600390898100
2016-08-081307.001339.001282.001334.00342200451027200
2016-08-051295.001326.001285.001298.00304400395635400
2016-08-041338.001343.001285.001291.00366600476320000
2016-08-031391.001395.001335.001337.00165400224049000
2016-08-021350.001385.001347.001379.00210700289044200
2016-08-011357.001378.001350.001368.00163300222845100
2016-07-291347.001366.001311.001361.00164000219954400
2016-07-281320.001362.001320.001358.00198800268041700
2016-07-271287.001320.001271.001309.00145300188138700
2016-07-261309.001311.001268.001284.00165000211806300
2016-07-251332.001375.001312.001317.00257700345332200
2016-07-221342.001369.001277.001309.00416400544852200
2016-07-211410.001418.001352.001369.00275500378969200
2016-07-201386.001399.001360.001378.00279500384466700
2016-07-191394.001418.001389.001405.00204400286962200
2016-07-151459.001469.001389.001398.00245100346729900
2016-07-141434.001489.001434.001467.00258800381126000
2016-07-131465.001479.001391.001452.00358400515052000
2016-07-121472.001492.001431.001454.00224700327994500
2016-07-111437.001497.001430.001442.00230100335936800
2016-07-081410.001462.001410.001420.00334500479353900
2016-07-071378.001445.001378.001405.00389900547974100
2016-07-061365.001411.001332.001397.00273800375860000
2016-07-051450.001452.001390.001396.00267600378274700
2016-07-041460.001485.001446.001460.00230100336163300
2016-07-011513.001525.001462.001466.00435100643339000
2016-06-301531.001630.001517.001532.006964001093085200
2016-06-291452.001458.001420.001431.00158800228149700
2016-06-281393.001437.001368.001414.00203000285385100
2016-06-271399.001460.001397.001432.00279200400779400
2016-06-241450.001463.001314.001391.00297200412440300
2016-06-231406.001450.001395.001446.00262400375958400
2016-06-221348.001419.001348.001409.00382300534395200
2016-06-211371.001379.001315.001337.00485700651460900
2016-06-201420.001435.001365.001401.00578700810433900
2016-06-171570.001589.001425.001435.00376000551774900
2016-06-161533.001612.001520.001570.00368600579494600
2016-06-151439.001559.001435.001538.00392300593399100
2016-06-141490.001508.001440.001479.00287400423671800
2016-06-131551.001551.001490.001501.00202200305408800
2016-06-101620.001620.001557.001563.00279400443441200
2016-06-091550.001595.001530.001553.00278400433896100
2016-06-081541.001550.001511.001535.00113300173725400
2016-06-071518.001542.001502.001532.0091700139960300
2016-06-061508.001522.001493.001511.00128400193644100
2016-06-031505.001550.001495.001511.00188800286267600
2016-06-021468.001529.001458.001519.00264600398949300
2016-06-011510.001530.001484.001491.00247600372584000
2016-05-311520.001554.001488.001551.007789001197916400
2016-05-301578.001578.001508.001520.00278900425603600
2016-05-271515.001580.001500.001552.00303000469152300
2016-05-261494.001522.001453.001507.00308800462688400
2016-05-251490.001491.001454.001464.00287900424864200
2016-05-241463.001491.001423.001476.00196200287316800
2016-05-231513.001514.001433.001466.00288900422416600
2016-05-201427.001514.001420.001513.00529300780603400
2016-05-191427.001439.001365.001427.00394700552200200
2016-05-181339.001440.001339.001415.00302400421520600
2016-05-171313.001365.001313.001345.00173100232902800
2016-05-161397.001412.001321.001325.00218100295732200
2016-05-131363.001404.001334.001390.00281900387647700
2016-05-121397.001437.001356.001382.00426200592021900
2016-05-111298.001424.001283.001400.0010278001419176000
2016-05-101232.001246.001192.001210.00332900403601100
2016-05-091198.001279.001198.001257.00751500936472700
2016-05-061260.001263.001139.001181.00474400563311400
2016-05-021150.001230.001135.001205.00236900279814000
2016-04-281174.001235.001163.001179.00298700356027900
2016-04-271177.001198.001152.001166.00346900404699900
2016-04-261230.001239.001136.001173.00332200395121900
2016-04-251181.001267.001178.001248.00439100541745400
2016-04-221166.001179.001128.001167.00170700196716400
2016-04-211171.001206.001165.001185.00196600233902400
2016-04-201180.001182.001151.001163.00110700129303800
2016-04-191142.001175.001133.001174.00149000172506000
2016-04-181131.001145.001090.001098.00176900197142600
2016-04-151131.001160.001129.001145.00223800256878300
2016-04-141088.001150.001088.001144.00249200280220500
2016-04-131066.001097.001056.001085.00250800270731800
2016-04-121079.001109.001079.001088.00138200151327300
2016-04-111068.001084.001050.001076.00204200218308600
2016-04-081057.001089.001039.001076.00246800263857700
2016-04-071019.001042.001012.001037.00196500202228100
2016-04-061008.001024.00987.001016.00218200218899400
2016-04-051049.001061.001011.001013.00201700208293200
2016-04-041046.001069.001015.001045.00342000354566400
2016-04-011098.001098.001031.001057.00334000352786200
2016-03-311117.001120.001074.001101.00226700249684100
2016-03-301101.001129.001083.001111.00199400221315100
2016-03-291087.001117.001087.001106.007610084069200
2016-03-281112.001135.001069.001090.00163300178502800
2016-03-251078.001113.001058.001097.00170700184949300
2016-03-241041.001086.001037.001079.00187700200733500
2016-03-231071.001075.001034.001043.00175900185042500
2016-03-221090.001102.001064.001068.00122000131395800
2016-03-181056.001074.001042.001060.00139000147911800
2016-03-171100.001101.001054.001062.00131800141649900
2016-03-161110.001114.001062.001068.0095800103584300
2016-03-151128.001128.001076.001099.00124600137840100
2016-03-141087.001134.001060.001128.00210600233649700
2016-03-111055.001108.001024.001105.00299900325159900
2016-03-101045.001073.001043.001060.00224100237596100
2016-03-09995.001049.00986.001033.00229800235158900
2016-03-08969.00995.00964.00981.00140700137935500
2016-03-07976.00979.00956.00968.00110000106500900
2016-03-04965.00975.00952.00962.00176000169354000
2016-03-03971.00986.00931.00978.00267900256299400
2016-03-02990.00995.00971.00981.00133800131386000
2016-03-01990.00995.00958.00979.00153700150429900
2016-02-29984.00998.00984.00984.009600094978200
2016-02-26998.001007.00972.00979.00117600115601600
2016-02-25971.001006.00954.00991.00156500153688400
2016-02-24983.001007.00969.00971.00135300133447800
2016-02-231027.001027.00974.001004.00110800111017900
2016-02-221030.001045.001003.001028.00243100248579200
2016-02-191011.001047.00998.001042.00200900206757900
2016-02-181061.001065.001000.001009.00535700548443700
2016-02-171054.001088.001035.001048.00327200346333100
2016-02-16995.001072.00991.001040.00464100480435300
2016-02-15988.00994.00931.00972.00290100281315200
2016-02-12959.001000.00953.00956.00402600392421900
2016-02-10998.001018.00950.00963.00505800497838600
2016-02-09956.00956.00901.00912.00123300113456300
2016-02-08935.00988.00928.00986.00141100136431400
2016-02-05927.00953.00924.00940.00170200160265000
2016-02-04997.00997.00927.00938.0010070096434600
2016-02-03966.00999.00965.00998.00140800138203900
2016-02-02995.001007.00981.00981.00159200158030200
2016-02-01993.001000.00955.00995.00282400278099100
2016-01-29937.001010.00935.001007.00576800568399600
2016-01-28901.00941.00898.00941.00164600152367000
2016-01-27898.00907.00891.00907.00207000185930900
2016-01-26890.00904.00883.00898.00287300256563300
2016-01-25890.00918.00876.00917.00213400192207400
2016-01-22815.00842.00812.00840.009510078688900
2016-01-21804.00847.00803.00804.00268900221162100
2016-01-20822.00832.00810.00817.00184100151409900
2016-01-19850.00866.00821.00825.00146300121748500
2016-01-18869.00882.00854.00860.00152600131923200
2016-01-15919.00922.00897.00901.00164100148797200
2016-01-14882.00907.00867.00904.00263200232858300
2016-01-13874.00899.00865.00896.00151700133976400
2016-01-12901.00901.00865.00868.00157700139107700
2016-01-08905.00929.00903.00910.00162800148547300
2016-01-07935.00940.00903.00919.00393300361959100
2016-01-06944.00981.00944.00954.00453400435313600
2016-01-05929.00953.00921.00941.00234800220132100
2016-01-04929.00940.00919.00929.00293100272965300
2015-12-30889.00940.00889.00926.00761200701942900
2015-12-29879.00883.00866.00879.00650500569599700
2015-12-28879.00884.00863.00868.00197900173024300
2015-12-25871.00878.00861.00871.0010580092267800
2015-12-24881.00886.00860.00869.00179400157081700
2015-12-22871.00886.00867.00875.00126300110635100
2015-12-21872.00880.00862.00865.00245000212652700
2015-12-18890.00907.00879.00879.00237800211199300
2015-12-17884.00900.00873.00894.00244400216497200
2015-12-16888.00901.00876.00879.00154600137258000
2015-12-15896.00904.00881.00881.00196100174374300
2015-12-14860.00890.00860.00881.00257000224043100
2015-12-11900.00914.00886.00886.00193800174243700
2015-12-10902.00909.00883.00900.00410400368863200
2015-12-09900.00932.00896.00916.00469200428223700
2015-12-08905.00906.00890.00904.00279600251638500
2015-12-07896.00907.00893.00904.00239300215462400
2015-12-04870.00895.00870.00893.00411900364788600
2015-12-03882.00885.00867.00870.00183200160089300
2015-12-02878.00890.00876.00887.00342500302403100

   ※ 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