1871 (株)ピーエス三菱 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 300.91 |
| 1986-12-15 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 300 |
| 1986-12-08 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 278.18 |
| 1986-11-29 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 270 |
| 1986-11-07 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 268.18 |
| 1986-11-06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 272.73 |
| 1986-10-30 | 2,940 | 2,950 | 2,940 | 2,950 | 200 | 268.18 |
| 1986-10-24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 263.64 |
| 1986-10-20 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 263.64 |
| 1986-10-08 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 289.09 |
| 1986-10-01 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 289.09 |
| 1986-09-30 | 3,230 | 3,230 | 3,210 | 3,210 | 200 | 291.82 |
| 1986-09-29 | 3,300 | 3,300 | 3,260 | 3,260 | 500 | 296.36 |
| 1986-09-25 | 3,300 | 3,300 | 3,290 | 3,290 | 300 | 299.09 |
| 1986-09-19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 300 |
| 1986-09-18 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 300 |
| 1986-08-30 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 327.27 |
| 1986-08-29 | 3,750 | 3,750 | 3,750 | 3,750 | 400 | 340.91 |
| 1986-08-27 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 345.46 |
| 1986-08-23 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 345.46 |
| 1986-08-20 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 354.55 |
| 1986-08-13 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 336.36 |
| 1986-08-07 | 3,910 | 3,910 | 3,900 | 3,900 | 300 | 354.55 |
| 1986-08-05 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 363.64 |
| 1986-08-04 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 372.73 |
| 1986-08-02 | 4,100 | 4,250 | 4,100 | 4,250 | 3,400 | 386.36 |
| 1986-08-01 | 3,900 | 4,000 | 3,900 | 4,000 | 1,800 | 363.64 |
| 1986-07-31 | 3,900 | 3,950 | 3,900 | 3,950 | 2,200 | 359.09 |
| 1986-07-30 | 3,900 | 3,900 | 3,900 | 3,900 | 700 | 354.55 |
| 1986-07-29 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 358.18 |
| 1986-07-28 | 3,930 | 3,940 | 3,930 | 3,940 | 500 | 358.18 |
| 1986-07-25 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 356.36 |
| 1986-07-21 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 360.91 |
| 1986-07-19 | 3,990 | 3,990 | 3,980 | 3,980 | 400 | 361.82 |
| 1986-07-18 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 363.64 |
| 1986-07-14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 363.64 |
| 1986-07-11 | 4,010 | 4,010 | 4,000 | 4,000 | 600 | 363.64 |
| 1986-07-09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,600 | 363.64 |
| 1986-07-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,500 | 363.64 |
| 1986-07-05 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 350 |
| 1986-07-04 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 346.36 |
| 1986-07-03 | 3,740 | 3,800 | 3,740 | 3,800 | 2,000 | 345.46 |
| 1986-07-02 | 3,730 | 3,730 | 3,730 | 3,730 | 500 | 339.09 |
| 1986-07-01 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 338.18 |
| 1986-06-30 | 3,720 | 3,730 | 3,720 | 3,720 | 500 | 338.18 |
| 1986-06-28 | 3,720 | 3,720 | 3,720 | 3,720 | 400 | 338.18 |
| 1986-06-19 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 342.73 |
| 1986-06-18 | 3,790 | 3,790 | 3,780 | 3,780 | 300 | 343.64 |
| 1986-06-17 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 346.36 |
| 1986-06-16 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 347.27 |
| 1986-06-13 | 3,850 | 3,860 | 3,850 | 3,860 | 600 | 350.91 |
| 1986-06-12 | 3,700 | 3,800 | 3,700 | 3,800 | 3,000 | 345.46 |
| 1986-06-11 | 3,690 | 3,690 | 3,690 | 3,690 | 400 | 335.46 |
| 1986-06-10 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 335.46 |
| 1986-06-09 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 336.36 |
| 1986-06-07 | 3,720 | 3,720 | 3,700 | 3,700 | 700 | 336.36 |
| 1986-06-06 | 3,680 | 3,700 | 3,680 | 3,700 | 1,900 | 336.36 |
| 1986-06-05 | 3,680 | 3,680 | 3,680 | 3,680 | 1,100 | 334.55 |
| 1986-06-04 | 3,460 | 3,540 | 3,460 | 3,540 | 800 | 321.82 |
| 1986-06-03 | 3,460 | 3,460 | 3,460 | 3,460 | 400 | 314.55 |
| 1986-06-02 | 3,460 | 3,460 | 3,460 | 3,460 | 600 | 314.55 |
| 1986-05-31 | 3,460 | 3,460 | 3,460 | 3,460 | 400 | 314.55 |
| 1986-05-30 | 3,450 | 3,450 | 3,450 | 3,450 | 700 | 313.64 |
| 1986-05-29 | 3,450 | 3,450 | 3,450 | 3,450 | 700 | 313.64 |
| 1986-05-28 | 3,500 | 3,500 | 3,450 | 3,450 | 2,600 | 313.64 |
| 1986-05-27 | 3,530 | 3,530 | 3,530 | 3,530 | 1,400 | 320.91 |
| 1986-05-24 | 3,580 | 3,580 | 3,580 | 3,580 | 300 | 325.46 |
| 1986-05-23 | 3,630 | 3,650 | 3,580 | 3,580 | 1,300 | 325.46 |
| 1986-05-22 | 3,680 | 3,680 | 3,610 | 3,650 | 5,100 | 331.82 |
| 1986-05-21 | 3,360 | 3,580 | 3,360 | 3,580 | 4,600 | 325.46 |
| 1986-05-20 | 3,340 | 3,400 | 3,300 | 3,350 | 2,300 | 304.55 |
| 1986-05-17 | 3,120 | 3,150 | 3,120 | 3,130 | 700 | 284.55 |
| 1986-05-16 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 282.73 |
| 1986-05-15 | 3,100 | 3,110 | 3,100 | 3,110 | 500 | 282.73 |
| 1986-05-14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 279.09 |
| 1986-05-13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 277.27 |
| 1986-05-12 | 3,020 | 3,050 | 3,020 | 3,050 | 200 | 277.27 |
| 1986-05-09 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 275.46 |
| 1986-05-07 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 273.64 |
| 1986-05-06 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 273.64 |
| 1986-05-02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 273.64 |
| 1986-04-23 | 2,970 | 2,970 | 2,970 | 2,970 | 300 | 270 |
| 1986-04-22 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 270 |
| 1986-04-21 | 2,970 | 3,000 | 2,970 | 3,000 | 300 | 272.73 |
| 1986-04-19 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 269.09 |
| 1986-04-18 | 2,990 | 2,990 | 2,960 | 2,960 | 300 | 269.09 |
| 1986-03-20 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 290.91 |
| 1986-03-19 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 308.18 |
| 1986-03-18 | 3,380 | 3,400 | 3,380 | 3,380 | 600 | 307.27 |
| 1986-03-17 | 3,450 | 3,450 | 3,450 | 3,450 | 2,100 | 313.64 |
| 1986-03-14 | 3,220 | 3,300 | 3,220 | 3,300 | 800 | 300 |
| 1986-03-13 | 3,210 | 3,220 | 3,210 | 3,220 | 800 | 292.73 |
| 1986-03-12 | 3,220 | 3,240 | 3,200 | 3,220 | 1,600 | 292.73 |
| 1986-03-11 | 3,210 | 3,220 | 3,190 | 3,220 | 1,500 | 292.73 |
| 1986-03-10 | 3,190 | 3,240 | 3,180 | 3,240 | 2,400 | 294.55 |
| 1986-03-07 | 3,160 | 3,160 | 3,160 | 3,160 | 500 | 287.27 |
| 1986-03-06 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 301.82 |
| 1986-03-05 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 307.27 |
| 1986-03-04 | 3,400 | 3,450 | 3,380 | 3,380 | 3,600 | 307.27 |
| 1986-03-01 | 3,150 | 3,200 | 3,150 | 3,200 | 800 | 290.91 |
| 1986-02-28 | 3,100 | 3,130 | 3,100 | 3,120 | 2,900 | 283.64 |
| 1986-02-27 | 3,000 | 3,100 | 3,000 | 3,100 | 1,600 | 281.82 |
| 1986-02-26 | 3,000 | 3,000 | 2,990 | 3,000 | 1,800 | 272.73 |
| 1986-02-25 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 272.73 |
| 1986-02-24 | 2,950 | 3,000 | 2,950 | 2,950 | 1,600 | 268.18 |
| 1986-02-22 | 2,910 | 2,910 | 2,910 | 2,910 | 1,900 | 264.55 |
| 1986-02-21 | 2,950 | 2,950 | 2,950 | 2,950 | 1,900 | 268.18 |
| 1986-02-20 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 268.18 |
| 1986-02-19 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 267.27 |
| 1986-02-18 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 268.18 |
| 1986-02-17 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 | 263.64 |
| 1986-02-14 | 2,900 | 2,950 | 2,900 | 2,950 | 800 | 268.18 |
| 1986-02-13 | 2,860 | 2,900 | 2,860 | 2,900 | 500 | 263.64 |
| 1986-02-12 | 2,860 | 2,900 | 2,850 | 2,850 | 600 | 259.09 |
| 1986-02-10 | 2,800 | 2,840 | 2,800 | 2,840 | 700 | 258.18 |
| 1986-02-07 | 2,630 | 2,730 | 2,630 | 2,730 | 300 | 248.18 |
| 1986-02-05 | 2,610 | 2,620 | 2,610 | 2,620 | 1,400 | 238.18 |
| 1986-02-04 | 2,620 | 2,620 | 2,610 | 2,610 | 1,000 | 237.27 |
| 1986-02-03 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 237.27 |
| 1986-02-01 | 2,600 | 2,600 | 2,600 | 2,600 | 600 | 236.36 |
| 1986-01-31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 236.36 |
| 1986-01-29 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 235.46 |
| 1986-01-28 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 236.36 |
| 1986-01-27 | 2,600 | 2,600 | 2,600 | 2,600 | 500 | 236.36 |
| 1986-01-25 | 2,600 | 2,600 | 2,600 | 2,600 | 800 | 236.36 |
| 1986-01-24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,100 | 236.36 |
| 1986-01-18 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 236.36 |
| 1986-01-17 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 236.36 |
| 1986-01-16 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 238.18 |
| 1986-01-14 | 2,600 | 2,600 | 2,600 | 2,600 | 700 | 236.36 |
| 1986-01-10 | 2,590 | 2,600 | 2,590 | 2,600 | 1,200 | 236.36 |
| 1986-01-08 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 235.46 |
| 1986-01-07 | 2,580 | 2,580 | 2,580 | 2,580 | 900 | 234.55 |
| 1986-01-06 | 2,590 | 2,590 | 2,580 | 2,580 | 800 | 234.55 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株
