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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 586 | 586 | 581 | 583 | 74,800 | 583 |
| 2022-05-24 | 594 | 594 | 584 | 585 | 70,800 | 585 |
| 2022-05-23 | 591 | 594 | 587 | 592 | 137,500 | 592 |
| 2022-05-20 | 586 | 590 | 583 | 590 | 102,600 | 590 |
| 2022-05-19 | 576 | 586 | 575 | 586 | 117,600 | 586 |
| 2022-05-18 | 575 | 583 | 574 | 580 | 193,100 | 580 |
| 2022-05-17 | 566 | 574 | 566 | 573 | 190,900 | 573 |
| 2022-05-16 | 563 | 566 | 556 | 561 | 135,100 | 561 |
| 2022-05-13 | 550 | 559 | 548 | 556 | 218,100 | 556 |
| 2022-05-12 | 556 | 558 | 548 | 548 | 176,400 | 548 |
| 2022-05-11 | 560 | 560 | 557 | 559 | 67,200 | 559 |
| 2022-05-10 | 566 | 568 | 555 | 562 | 255,000 | 562 |
| 2022-05-09 | 577 | 580 | 570 | 571 | 151,300 | 571 |
| 2022-05-06 | 570 | 577 | 570 | 575 | 116,000 | 575 |
| 2022-05-02 | 564 | 570 | 564 | 567 | 61,300 | 567 |
| 2022-04-28 | 559 | 566 | 559 | 564 | 90,300 | 564 |
| 2022-04-27 | 552 | 560 | 550 | 560 | 188,000 | 560 |
| 2022-04-26 | 557 | 559 | 554 | 557 | 80,900 | 557 |
| 2022-04-25 | 560 | 560 | 555 | 557 | 221,700 | 557 |
| 2022-04-22 | 565 | 567 | 563 | 567 | 67,900 | 567 |
| 2022-04-21 | 568 | 572 | 568 | 572 | 84,400 | 572 |
| 2022-04-20 | 571 | 572 | 567 | 568 | 108,000 | 568 |
| 2022-04-19 | 572 | 572 | 566 | 567 | 273,600 | 567 |
| 2022-04-18 | 562 | 568 | 560 | 566 | 123,400 | 566 |
| 2022-04-15 | 566 | 568 | 562 | 562 | 60,900 | 562 |
| 2022-04-14 | 558 | 565 | 556 | 565 | 100,600 | 565 |
| 2022-04-13 | 559 | 559 | 554 | 558 | 99,400 | 558 |
| 2022-04-12 | 563 | 565 | 553 | 555 | 160,300 | 555 |
| 2022-04-11 | 571 | 573 | 565 | 568 | 120,200 | 568 |
| 2022-04-08 | 579 | 579 | 570 | 571 | 77,500 | 571 |
| 2022-04-07 | 576 | 576 | 569 | 573 | 169,800 | 573 |
| 2022-04-06 | 582 | 583 | 578 | 578 | 112,700 | 578 |
| 2022-04-05 | 589 | 589 | 584 | 584 | 87,000 | 584 |
| 2022-04-04 | 587 | 589 | 584 | 587 | 89,600 | 587 |
| 2022-04-01 | 585 | 591 | 578 | 588 | 166,500 | 588 |
| 2022-03-31 | 588 | 591 | 585 | 585 | 217,000 | 585 |
| 2022-03-30 | 585 | 591 | 584 | 590 | 252,000 | 590 |
| 2022-03-29 | 607 | 609 | 601 | 608 | 244,800 | 608 |
| 2022-03-28 | 613 | 613 | 604 | 609 | 190,600 | 609 |
| 2022-03-25 | 609 | 612 | 607 | 612 | 126,700 | 612 |
| 2022-03-24 | 604 | 609 | 602 | 609 | 137,200 | 609 |
| 2022-03-23 | 609 | 609 | 604 | 607 | 127,300 | 607 |
| 2022-03-22 | 611 | 611 | 603 | 603 | 139,300 | 603 |
| 2022-03-18 | 603 | 607 | 603 | 607 | 93,300 | 607 |
| 2022-03-17 | 608 | 608 | 603 | 607 | 121,200 | 607 |
| 2022-03-16 | 606 | 607 | 600 | 601 | 136,300 | 601 |
| 2022-03-15 | 605 | 608 | 602 | 606 | 83,900 | 606 |
| 2022-03-14 | 601 | 605 | 600 | 602 | 69,900 | 602 |
| 2022-03-11 | 597 | 601 | 596 | 599 | 89,300 | 599 |
| 2022-03-10 | 597 | 602 | 595 | 599 | 108,000 | 599 |
| 2022-03-09 | 590 | 595 | 585 | 585 | 97,300 | 585 |
| 2022-03-08 | 596 | 601 | 587 | 589 | 202,500 | 589 |
| 2022-03-07 | 602 | 604 | 595 | 596 | 148,300 | 596 |
| 2022-03-04 | 607 | 610 | 603 | 603 | 121,000 | 603 |
| 2022-03-03 | 611 | 611 | 605 | 609 | 103,200 | 609 |
| 2022-03-02 | 610 | 611 | 605 | 605 | 92,100 | 605 |
| 2022-03-01 | 612 | 616 | 609 | 610 | 113,300 | 610 |
| 2022-02-28 | 605 | 610 | 603 | 607 | 97,700 | 607 |
| 2022-02-25 | 602 | 604 | 600 | 602 | 86,500 | 602 |
| 2022-02-24 | 607 | 608 | 596 | 599 | 185,400 | 599 |
| 2022-02-22 | 604 | 608 | 602 | 608 | 110,900 | 608 |
| 2022-02-21 | 607 | 611 | 604 | 611 | 68,900 | 611 |
| 2022-02-18 | 611 | 614 | 608 | 612 | 76,600 | 612 |
| 2022-02-17 | 616 | 621 | 612 | 613 | 86,300 | 613 |
| 2022-02-16 | 613 | 616 | 606 | 616 | 153,400 | 616 |
| 2022-02-15 | 612 | 614 | 605 | 606 | 95,400 | 606 |
| 2022-02-14 | 607 | 614 | 604 | 612 | 100,400 | 612 |
| 2022-02-10 | 611 | 615 | 609 | 612 | 70,000 | 612 |
| 2022-02-09 | 613 | 613 | 606 | 608 | 98,800 | 608 |
| 2022-02-08 | 610 | 613 | 605 | 608 | 291,900 | 608 |
| 2022-02-07 | 620 | 624 | 614 | 620 | 138,200 | 620 |
| 2022-02-04 | 609 | 618 | 608 | 618 | 87,800 | 618 |
| 2022-02-03 | 606 | 613 | 605 | 610 | 82,900 | 610 |
| 2022-02-02 | 599 | 609 | 598 | 608 | 134,900 | 608 |
| 2022-02-01 | 603 | 603 | 594 | 599 | 84,400 | 599 |
| 2022-01-31 | 598 | 603 | 595 | 603 | 99,500 | 603 |
| 2022-01-28 | 590 | 598 | 590 | 596 | 49,100 | 596 |
| 2022-01-27 | 603 | 603 | 588 | 588 | 97,000 | 588 |
| 2022-01-26 | 597 | 601 | 594 | 597 | 72,800 | 597 |
| 2022-01-25 | 601 | 602 | 592 | 598 | 110,000 | 598 |
| 2022-01-24 | 595 | 603 | 595 | 603 | 59,100 | 603 |
| 2022-01-21 | 591 | 600 | 588 | 600 | 117,600 | 600 |
| 2022-01-20 | 600 | 601 | 590 | 593 | 215,000 | 593 |
| 2022-01-19 | 603 | 610 | 597 | 598 | 167,300 | 598 |
| 2022-01-18 | 611 | 611 | 605 | 605 | 66,600 | 605 |
| 2022-01-17 | 608 | 614 | 608 | 611 | 39,200 | 611 |
| 2022-01-14 | 610 | 611 | 605 | 608 | 127,100 | 608 |
| 2022-01-13 | 613 | 616 | 609 | 611 | 73,400 | 611 |
| 2022-01-12 | 611 | 617 | 610 | 615 | 87,400 | 615 |
| 2022-01-11 | 611 | 612 | 605 | 608 | 81,200 | 608 |
| 2022-01-07 | 611 | 614 | 606 | 607 | 49,100 | 607 |
| 2022-01-06 | 608 | 612 | 606 | 606 | 70,000 | 606 |
| 2022-01-05 | 611 | 614 | 608 | 611 | 89,700 | 611 |
| 2022-01-04 | 612 | 616 | 611 | 612 | 78,500 | 612 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株
