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
2021-08-0361862161762130,000621
2021-08-0261862261761747,900617
2021-07-3062162160961387,000613
2021-07-2961662361462338,700623
2021-07-2861861861161631,000616
2021-07-2761861861461825,400618
2021-07-2661761861161745,500617
2021-07-2161361360860839,400608
2021-07-2061261260460571,000605
2021-07-1961561560861160,100611
2021-07-1661362061361732,100617
2021-07-1562062061361356,500613
2021-07-1462262462062258,400622
2021-07-1361862461662482,400624
2021-07-1262262361761963,100619
2021-07-09601614600612120,700612
2021-07-08615617604604117,700604
2021-07-0762162161561657,500616
2021-07-0662662862162263,100622
2021-07-0563163362762751,900627
2021-07-0261962861762890,000628
2021-07-0161561861161276,800612
2021-06-3061762261561853,000618
2021-06-2962362361561779,300617
2021-06-2863363462362680,600626
2021-06-2562963062162359,000623
2021-06-2462562662162351,800623
2021-06-2363063362462644,000626
2021-06-2263163362662978,700629
2021-06-21626626615618105,900618
2021-06-1864064063063079,400630
2021-06-1764264363864033,300640
2021-06-1664064364064348,800643
2021-06-1563964363664053,900640
2021-06-1465065163963993,600639
2021-06-1165165164664872,700648
2021-06-1065265464865454,500654
2021-06-0965465765065168,600651
2021-06-0865265865165654,800656
2021-06-0765865865165358,400653
2021-06-0465265564865490,400654
2021-06-0365165565065398,800653
2021-06-0265265665065388,600653
2021-06-01652654647651127,500651
2021-05-31666666649651135,300651
2021-05-28660664656664120,400664
2021-05-27653657649651100,000651
2021-05-26655655648652102,400652
2021-05-25663663650655136,600655
2021-05-24649663643656225,700656
2021-05-21631637627633100,400633
2021-05-20638640625628121,400628
2021-05-19627636624633136,100633
2021-05-18623629619628105,800628
2021-05-17616621608616112,500616
2021-05-14615629611611284,700611
2021-05-13600613591598459,200598
2021-05-12645651630635183,700635
2021-05-11658660644651203,700651
2021-05-1066466465666169,100661
2021-05-07650660649655112,500655
2021-05-06643653643649187,900649
2021-04-3063564363464391,800643
2021-04-28646648635635115,900635
2021-04-2764264363463999,900639
2021-04-2665365564264691,700646
2021-04-2364665464665278,400652
2021-04-22634653634651213,100651
2021-04-21640641626629198,200629
2021-04-20652654646650120,300650
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