1871 (株)ピーエス三菱 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0861161260460638,100606
2022-12-0760561460561151,600611
2022-12-0660561160461153,600611
2022-12-0560260660260635,900606
2022-12-0260560659960589,500605
2022-12-0160961360560758,900607
2022-11-3060360660260341,500603
2022-11-2960860860260648,400606
2022-11-2861561560760825,600608
2022-11-2561461460961126,600611
2022-11-2460861460661473,700614
2022-11-2260060660060587,100605
2022-11-2159760259659869,500598
2022-11-1859559759259267,200592
2022-11-1759059659059553,900595
2022-11-1658559258559065,800590
2022-11-1558459058358773,900587
2022-11-14588588582585106,000585
2022-11-11598598588588124,700588
2022-11-10596600592592113,500592
2022-11-09609609593596171,900596
2022-11-0861561861261644,500616
2022-11-0761161260961129,100611
2022-11-0461061360460665,300606
2022-11-02617620610610131,200610
2022-11-0161661961661749,700617
2022-10-3160861860861640,900616
2022-10-28607613607612149,900612
2022-10-2761461460861126,400611
2022-10-2661061860861455,700614
2022-10-2561061360861035,700610
2022-10-2460861260660835,600608
2022-10-2160861060660737,400607
2022-10-2061161560861260,900612
2022-10-1961161761161747,200617
2022-10-18611614609612112,100612
2022-10-1760861160560665,600606
2022-10-14614619607616107,800616
2022-10-1360861060060486,200604
2022-10-12613615605608112,300608
2022-10-1161762261361374,600613
2022-10-0762062261662141,600621
2022-10-0662062861962371,700623
2022-10-0563163161962039,600620
2022-10-0462063262062763,100627
2022-10-0361061260461054,100610
2022-09-3061862461361444,600614
2022-09-2962862862062546,200625
2022-09-2861462461062078,800620
2022-09-2761662261661839,400618
2022-09-2662562661461489,100614
2022-09-2263363363063131,500631
2022-09-2164064063563528,400635
2022-09-2064464864064434,400644
2022-09-1664064463863836,500638
2022-09-1564764764264231,000642
2022-09-1465065464464741,400647
2022-09-1366066065565730,200657
2022-09-1266066165665940,400659
2022-09-0966066465565897,600658
2022-09-0864965764665699,100656
2022-09-0765065064264455,000644
2022-09-0664465064364651,400646
2022-09-0564664863864657,500646
2022-09-0264764964064655,800646
2022-09-0165265364364466,800644
2022-08-31661666650651226,600651
2022-08-30656669656667119,200667
2022-08-2964365664265380,800653
2022-08-2665465664965358,700653
2022-08-25645654642650113,300650
2022-08-2463864463664247,100642
2022-08-2364464463763727,100637
2022-08-2264564864364829,900648
2022-08-1964465064364975,800649
2022-08-1864364463764039,800640
2022-08-1764765064564690,900646
2022-08-1664064263664251,400642
2022-08-15633642629637107,200637
2022-08-12631635627633129,100633
2022-08-1061762461662433,800624
2022-08-0962362361362064,400620
2022-08-0862362562062478,500624
2022-08-0560961560961155,000611
2022-08-0461861861061243,800612
2022-08-0362562561461854,200618
2022-08-0262762761961953,300619
2022-08-0163063062663044,800630
2022-07-2963463462662860,500628
2022-07-28632635625635109,200635
2022-07-2763263262663047,700630
2022-07-2663263463163133,400631
2022-07-2562363162363154,700631
2022-07-2262262861862694,000626
2022-07-2161762161562039,700620
2022-07-2061962161561973,000619
2022-07-1961261561161318,000613
2022-07-1561561561061133,200611
2022-07-1461361561161527,500615
2022-07-1361161561161523,500615
2022-07-1261661660961355,300613
2022-07-11611618610618123,200618
2022-07-08608611603606102,000606
2022-07-0760460559760250,200602
2022-07-0660360459760066,400600
2022-07-0561461560960943,500609
2022-07-0461461561061453,600614
2022-07-0161561560660957,300609
2022-06-3061661861161454,100614
2022-06-29609617607617130,300617
2022-06-2860661160661186,900611
2022-06-2761061060260690,800606
2022-06-2459659759259753,600597
2022-06-2359059558959276,400592
2022-06-2259559559259460,300594
2022-06-2158659758659788,100597
2022-06-2059559558358585,800585
2022-06-17589596586595116,100595
2022-06-1659960159459545,000595
2022-06-1560160259359371,600593
2022-06-1460060259760085,900600
2022-06-1360460960360866,900608
2022-06-1060560960460785,700607
2022-06-0961161661061374,200613
2022-06-08612617610613101,300613
2022-06-0761261460960932,300609
2022-06-0661061360861060,000610
2022-06-03606614606610144,200610
2022-06-0260760960360372,400603
2022-06-0159660859460686,500606
2022-05-31603604599602106,400602
2022-05-30600603597603147,700603
2022-05-27598602592594141,700594
2022-05-26585596585592167,900592
2022-05-2558658658158374,800583
2022-05-2459459458458570,800585
2022-05-23591594587592137,500592
2022-05-20586590583590102,600590
2022-05-19576586575586117,600586
2022-05-18575583574580193,100580
2022-05-17566574566573190,900573
2022-05-16563566556561135,100561
2022-05-13550559548556218,100556
2022-05-12556558548548176,400548
2022-05-1156056055755967,200559
2022-05-10566568555562255,000562
2022-05-09577580570571151,300571
2022-05-06570577570575116,000575
2022-05-0256457056456761,300567
2022-04-2855956655956490,300564
2022-04-27552560550560188,000560
2022-04-2655755955455780,900557
2022-04-25560560555557221,700557
2022-04-2256556756356767,900567
2022-04-2156857256857284,400572
2022-04-20571572567568108,000568
2022-04-19572572566567273,600567
2022-04-18562568560566123,400566
2022-04-1556656856256260,900562
2022-04-14558565556565100,600565
2022-04-1355955955455899,400558
2022-04-12563565553555160,300555
2022-04-11571573565568120,200568
2022-04-0857957957057177,500571
2022-04-07576576569573169,800573
2022-04-06582583578578112,700578
2022-04-0558958958458487,000584
2022-04-0458758958458789,600587
2022-04-01585591578588166,500588
2022-03-31588591585585217,000585
2022-03-30585591584590252,000590
2022-03-29607609601608244,800608
2022-03-28613613604609190,600609
2022-03-25609612607612126,700612
2022-03-24604609602609137,200609
2022-03-23609609604607127,300607
2022-03-22611611603603139,300603
2022-03-1860360760360793,300607
2022-03-17608608603607121,200607
2022-03-16606607600601136,300601
2022-03-1560560860260683,900606
2022-03-1460160560060269,900602
2022-03-1159760159659989,300599
2022-03-10597602595599108,000599
2022-03-0959059558558597,300585
2022-03-08596601587589202,500589
2022-03-07602604595596148,300596
2022-03-04607610603603121,000603
2022-03-03611611605609103,200609
2022-03-0261061160560592,100605
2022-03-01612616609610113,300610
2022-02-2860561060360797,700607
2022-02-2560260460060286,500602
2022-02-24607608596599185,400599
2022-02-22604608602608110,900608
2022-02-2160761160461168,900611
2022-02-1861161460861276,600612
2022-02-1761662161261386,300613
2022-02-16613616606616153,400616
2022-02-1561261460560695,400606
2022-02-14607614604612100,400612
2022-02-1061161560961270,000612
2022-02-0961361360660898,800608
2022-02-08610613605608291,900608
2022-02-07620624614620138,200620
2022-02-0460961860861887,800618
2022-02-0360661360561082,900610
2022-02-02599609598608134,900608
2022-02-0160360359459984,400599
2022-01-3159860359560399,500603
2022-01-2859059859059649,100596
2022-01-2760360358858897,000588
2022-01-2659760159459772,800597
2022-01-25601602592598110,000598
2022-01-2459560359560359,100603
2022-01-21591600588600117,600600
2022-01-20600601590593215,000593
2022-01-19603610597598167,300598
2022-01-1861161160560566,600605
2022-01-1760861460861139,200611
2022-01-14610611605608127,100608
2022-01-1361361660961173,400611
2022-01-1261161761061587,400615
2022-01-1161161260560881,200608
2022-01-0761161460660749,100607
2022-01-0660861260660670,000606
2022-01-0561161460861189,700611
2022-01-0461261661161278,500612

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