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
2021-04-1966066165665672,800656
2021-04-1666466465866046,800660
2021-04-1566467066166253,600662
2021-04-1466866866066451,200664
2021-04-1366467466466873,700668
2021-04-1267467466466661,300666
2021-04-09672675666670111,600670
2021-04-08678679665669140,400669
2021-04-0767068467068499,200684
2021-04-06685685672673109,200673
2021-04-05675682668682122,000682
2021-04-0267567866666667,500666
2021-04-01672675664673171,400673
2021-03-31687688672673142,700673
2021-03-30692694686692165,400692
2021-03-29716721703712216,000712
2021-03-26720720709714118,500714
2021-03-25699709694706119,200706
2021-03-24705706682689295,500689
2021-03-23716722705705267,300705
2021-03-22714722711716173,000716
2021-03-19711726707722279,600722
2021-03-18722722711715241,400715
2021-03-17727727714719279,100719
2021-03-16735740726730234,800730
2021-03-15730737725737150,200737
2021-03-12730730722727183,300727
2021-03-11717740715734306,600734
2021-03-10711717702717210,400717
2021-03-09706712697712227,400712
2021-03-08703713696697201,800697
2021-03-05706706688703157,000703
2021-03-04706716698709256,800709
2021-03-03693711690706242,000706
2021-03-02686699686699191,500699
2021-03-01673685669685117,100685
2021-02-26672681669671136,500671
2021-02-2568268367468097,000680
2021-02-24682686672676181,500676
2021-02-22684689678685115,900685
2021-02-19685689679679161,200679
2021-02-18698698686689165,600689
2021-02-17691698685697224,800697
2021-02-16706706691698192,700698
2021-02-15709711702704132,200704
2021-02-12706707698699232,800699
2021-02-10710713701702314,300702
2021-02-09704725685712766,200712
2021-02-087207216806891,096,000689
2021-02-05635642633637179,500637
2021-02-0462863362563075,300630
2021-02-0361962961762790,400627
2021-02-0261361760861548,400615
2021-02-0160161260160892,500608
2021-01-29618618601601112,400601
2021-01-28614621608616127,900616
2021-01-2762162161661931,800619
2021-01-2662562561561949,600619
2021-01-2562762762062543,700625
2021-01-2261762461461986,300619
2021-01-2161762161361441,200614
2021-01-20618618607613113,500613
2021-01-1962662961861971,800619
2021-01-1862362561662581,100625
2021-01-15633639629631107,600631
2021-01-14635644629637182,500637
2021-01-13609634609630300,100630
2021-01-12617617608611106,600611
2021-01-08609615608615114,800615
2021-01-07606614605612112,500612
2021-01-0660360860260766,600607
2021-01-0560961260360658,100606
2021-01-04618619599610132,700610

分割・併合履歴 : [1995-03-28]1株→1.1株 [1991-10-01]1株→10株