1871 (株)ピーエス三菱 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 660 | 661 | 656 | 656 | 72,800 | 656 |
2021-04-16 | 664 | 664 | 658 | 660 | 46,800 | 660 |
2021-04-15 | 664 | 670 | 661 | 662 | 53,600 | 662 |
2021-04-14 | 668 | 668 | 660 | 664 | 51,200 | 664 |
2021-04-13 | 664 | 674 | 664 | 668 | 73,700 | 668 |
2021-04-12 | 674 | 674 | 664 | 666 | 61,300 | 666 |
2021-04-09 | 672 | 675 | 666 | 670 | 111,600 | 670 |
2021-04-08 | 678 | 679 | 665 | 669 | 140,400 | 669 |
2021-04-07 | 670 | 684 | 670 | 684 | 99,200 | 684 |
2021-04-06 | 685 | 685 | 672 | 673 | 109,200 | 673 |
2021-04-05 | 675 | 682 | 668 | 682 | 122,000 | 682 |
2021-04-02 | 675 | 678 | 666 | 666 | 67,500 | 666 |
2021-04-01 | 672 | 675 | 664 | 673 | 171,400 | 673 |
2021-03-31 | 687 | 688 | 672 | 673 | 142,700 | 673 |
2021-03-30 | 692 | 694 | 686 | 692 | 165,400 | 692 |
2021-03-29 | 716 | 721 | 703 | 712 | 216,000 | 712 |
2021-03-26 | 720 | 720 | 709 | 714 | 118,500 | 714 |
2021-03-25 | 699 | 709 | 694 | 706 | 119,200 | 706 |
2021-03-24 | 705 | 706 | 682 | 689 | 295,500 | 689 |
2021-03-23 | 716 | 722 | 705 | 705 | 267,300 | 705 |
2021-03-22 | 714 | 722 | 711 | 716 | 173,000 | 716 |
2021-03-19 | 711 | 726 | 707 | 722 | 279,600 | 722 |
2021-03-18 | 722 | 722 | 711 | 715 | 241,400 | 715 |
2021-03-17 | 727 | 727 | 714 | 719 | 279,100 | 719 |
2021-03-16 | 735 | 740 | 726 | 730 | 234,800 | 730 |
2021-03-15 | 730 | 737 | 725 | 737 | 150,200 | 737 |
2021-03-12 | 730 | 730 | 722 | 727 | 183,300 | 727 |
2021-03-11 | 717 | 740 | 715 | 734 | 306,600 | 734 |
2021-03-10 | 711 | 717 | 702 | 717 | 210,400 | 717 |
2021-03-09 | 706 | 712 | 697 | 712 | 227,400 | 712 |
2021-03-08 | 703 | 713 | 696 | 697 | 201,800 | 697 |
2021-03-05 | 706 | 706 | 688 | 703 | 157,000 | 703 |
2021-03-04 | 706 | 716 | 698 | 709 | 256,800 | 709 |
2021-03-03 | 693 | 711 | 690 | 706 | 242,000 | 706 |
2021-03-02 | 686 | 699 | 686 | 699 | 191,500 | 699 |
2021-03-01 | 673 | 685 | 669 | 685 | 117,100 | 685 |
2021-02-26 | 672 | 681 | 669 | 671 | 136,500 | 671 |
2021-02-25 | 682 | 683 | 674 | 680 | 97,000 | 680 |
2021-02-24 | 682 | 686 | 672 | 676 | 181,500 | 676 |
2021-02-22 | 684 | 689 | 678 | 685 | 115,900 | 685 |
2021-02-19 | 685 | 689 | 679 | 679 | 161,200 | 679 |
2021-02-18 | 698 | 698 | 686 | 689 | 165,600 | 689 |
2021-02-17 | 691 | 698 | 685 | 697 | 224,800 | 697 |
2021-02-16 | 706 | 706 | 691 | 698 | 192,700 | 698 |
2021-02-15 | 709 | 711 | 702 | 704 | 132,200 | 704 |
2021-02-12 | 706 | 707 | 698 | 699 | 232,800 | 699 |
2021-02-10 | 710 | 713 | 701 | 702 | 314,300 | 702 |
2021-02-09 | 704 | 725 | 685 | 712 | 766,200 | 712 |
2021-02-08 | 720 | 721 | 680 | 689 | 1,096,000 | 689 |
2021-02-05 | 635 | 642 | 633 | 637 | 179,500 | 637 |
2021-02-04 | 628 | 633 | 625 | 630 | 75,300 | 630 |
2021-02-03 | 619 | 629 | 617 | 627 | 90,400 | 627 |
2021-02-02 | 613 | 617 | 608 | 615 | 48,400 | 615 |
2021-02-01 | 601 | 612 | 601 | 608 | 92,500 | 608 |
2021-01-29 | 618 | 618 | 601 | 601 | 112,400 | 601 |
2021-01-28 | 614 | 621 | 608 | 616 | 127,900 | 616 |
2021-01-27 | 621 | 621 | 616 | 619 | 31,800 | 619 |
2021-01-26 | 625 | 625 | 615 | 619 | 49,600 | 619 |
2021-01-25 | 627 | 627 | 620 | 625 | 43,700 | 625 |
2021-01-22 | 617 | 624 | 614 | 619 | 86,300 | 619 |
2021-01-21 | 617 | 621 | 613 | 614 | 41,200 | 614 |
2021-01-20 | 618 | 618 | 607 | 613 | 113,500 | 613 |
2021-01-19 | 626 | 629 | 618 | 619 | 71,800 | 619 |
2021-01-18 | 623 | 625 | 616 | 625 | 81,100 | 625 |
2021-01-15 | 633 | 639 | 629 | 631 | 107,600 | 631 |
2021-01-14 | 635 | 644 | 629 | 637 | 182,500 | 637 |
2021-01-13 | 609 | 634 | 609 | 630 | 300,100 | 630 |
2021-01-12 | 617 | 617 | 608 | 611 | 106,600 | 611 |
2021-01-08 | 609 | 615 | 608 | 615 | 114,800 | 615 |
2021-01-07 | 606 | 614 | 605 | 612 | 112,500 | 612 |
2021-01-06 | 603 | 608 | 602 | 607 | 66,600 | 607 |
2021-01-05 | 609 | 612 | 603 | 606 | 58,100 | 606 |
2021-01-04 | 618 | 619 | 599 | 610 | 132,700 | 610 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-10-01]1株→10株