1871 (株)ピーエス三菱 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2458358557758082,400580
2020-11-2057057456357450,800574
2020-11-1957157656456857,800568
2020-11-1857758357057686,300576
2020-11-1758358357357765,800577
2020-11-1658158357257864,900578
2020-11-13579581564569169,800569
2020-11-1260060057958377,900583
2020-11-11586602584598153,400598
2020-11-10581588570576223,500576
2020-11-09580580566569127,100569
2020-11-06584584566575111,700575
2020-11-05568590558586138,300586
2020-11-0457657856656877,100568
2020-11-0255757355757045,300570
2020-10-3057657655456196,600561
2020-10-2956357256156669,700566
2020-10-2858058157057766,900577
2020-10-2758758757558541,200585
2020-10-26593594582590104,900590
2020-10-2358959158458421,200584
2020-10-2259259458858926,300589
2020-10-2159359759259718,600597
2020-10-2058960358958938,700589
2020-10-1958360058258749,100587
2020-10-1659359358258432,000584
2020-10-1559960059259321,500593
2020-10-14605605596602109,000602
2020-10-1361561560360639,400606
2020-10-1261761760861333,600613
2020-10-0961261660361246,700612
2020-10-0861161760961349,900613
2020-10-0760561260261162,800611
2020-10-0661761760460763,700607
2020-10-0560861360661095,800610
2020-10-0260961059259368,800593
2020-09-3062862860660677,700606
2020-09-2962763062362484,500624
2020-09-28618637604637222,400637
2020-09-2561061460561165,500611
2020-09-2461861859960395,000603
2020-09-2362362361261983,300619
2020-09-18618631616630155,600630
2020-09-17620631612613148,200613
2020-09-16603619601618129,600618
2020-09-1560560559260480,200604
2020-09-14596605591600109,000600
2020-09-11589598582590113,000590
2020-09-10596598579589174,400589
2020-09-09601606592594151,600594
2020-09-08593605591605128,500605
2020-09-0758659558359095,800590
2020-09-0457158057057544,000575
2020-09-0359059557657791,600577
2020-09-0258858958558941,000589
2020-09-0158058457258246,400582
2020-08-3157758457557654,600576
2020-08-28580588562567118,500567
2020-08-2758258457257643,300576
2020-08-2657257956857887,300578
2020-08-2556757456757284,800572
2020-08-2455956755956459,200564
2020-08-2155956755956429,900564
2020-08-2056756755556061,900560
2020-08-1955056854856791,200567
2020-08-1854956254555599,000555
2020-08-1756056255355456,600554
2020-08-14556565554562120,600562
2020-08-13547556544556161,000556
2020-08-1254454853954498,400544
2020-08-11538545527544351,300544
2020-08-0751151450851232,100512
2020-08-0650651550651545,800515
2020-08-0551451550751450,100514
2020-08-0450851550451476,900514
2020-08-0350050550050366,800503
2020-07-31510511500500106,900500
2020-07-3051851851051463,800514
2020-07-2952052151551942,800519
2020-07-2851752151452072,100520
2020-07-2750652350352066,800520
2020-07-2251251751151260,600512
2020-07-2151551750951674,400516
2020-07-2051552051251649,800516
2020-07-1752452551451794,200517
2020-07-1652853152152545,800525
2020-07-1552953552453048,800530
2020-07-1452752851952846,800528
2020-07-1351952851652791,800527
2020-07-1051651951251267,700512
2020-07-0953453451751758,200517
2020-07-0853554052852844,900528
2020-07-0754754752652969,200529
2020-07-06514545511545149,000545
2020-07-0351451550150661,500506
2020-07-0250851250350669,700506
2020-07-0152552550850878,900508
2020-06-3054154152152268,800522
2020-06-2952053351752153,500521
2020-06-26523532518528120,700528
2020-06-2552152451652080,700520
2020-06-2454454452852839,500528
2020-06-2354454853353993,800539
2020-06-2253954453354378,800543
2020-06-1953054353053997,400539
2020-06-1853253252152958,900529
2020-06-1753253852853649,400536
2020-06-16522534522532106,900532
2020-06-15528528510510107,700510
2020-06-12510528500522168,500522
2020-06-1155155153053095,500530
2020-06-1056256455555674,100556
2020-06-0956857456556862,600568
2020-06-08562570560570124,700570
2020-06-0556056155155860,200558
2020-06-04566566550561151,700561
2020-06-03568568557561156,100561
2020-06-02557566553559119,400559
2020-06-0155455454255190,800551
2020-05-29553559550553175,500553
2020-05-28580580561573182,600573
2020-05-2756958156957496,500574
2020-05-26560576560571169,900571
2020-05-2554455554255570,600555
2020-05-2255555553954059,600540
2020-05-2155055654555558,400555
2020-05-2055455854554788,100547
2020-05-1954055054055077,600550
2020-05-1852853852253485,400534
2020-05-1553454351552184,100521
2020-05-1453354152252268,400522
2020-05-1354054453354292,200542
2020-05-1255355454454693,900546
2020-05-11541559538557176,600557
2020-05-0853454153053788,100537
2020-05-0751953751953471,300534
2020-05-01530530516518132,300518
2020-04-3053054053053299,900532
2020-04-2852352751152486,100524
2020-04-2752552751752098,300520
2020-04-2452152150951779,600517
2020-04-2351051950651977,000519
2020-04-2250551450151088,400510
2020-04-2150751450351273,700512
2020-04-2051752250851162,000511
2020-04-1752452751251894,900518
2020-04-16510522506517100,800517
2020-04-1552953151351593,400515
2020-04-14532535526533107,300533
2020-04-13549549534537103,300537
2020-04-10539545520545123,300545
2020-04-09533538521536154,000536
2020-04-08518533510528128,100528
2020-04-07506528498518225,100518
2020-04-06465489455482206,900482
2020-04-03463476454466120,300466
2020-04-02480483459466150,800466
2020-04-01507512484487183,500487
2020-03-31525535508513175,700513
2020-03-30516530505526181,400526
2020-03-27554570537570257,900570
2020-03-26535542513532218,800532
2020-03-25573573541552259,300552
2020-03-24505519493516294,800516
2020-03-23472489446484281,000484
2020-03-19456468436448212,300448
2020-03-18495495453453215,800453
2020-03-17428471425466194,800466
2020-03-16458461439442243,700442
2020-03-13450462430447273,700447
2020-03-12493495469474169,000474
2020-03-11523524503503149,500503
2020-03-10495518482516195,900516
2020-03-09508517496503223,200503
2020-03-06547550525529214,000529
2020-03-05573578555557136,300557
2020-03-04557574557567122,200567
2020-03-03593598566566211,000566
2020-03-02570599570580176,400580
2020-02-28574601570577198,900577
2020-02-27620620596604197,500604
2020-02-26617627611625159,800625
2020-02-25635643626627164,900627
2020-02-21651671651662125,600662
2020-02-20672672650656129,400656
2020-02-19650659650652120,200652
2020-02-18662662638643138,200643
2020-02-17666667656660128,700660
2020-02-14683685672676138,700676
2020-02-13695695683685167,800685
2020-02-12715715691693247,200693
2020-02-10722726706711368,800711
2020-02-07750759747752212,700752
2020-02-06735750731744208,200744
2020-02-05737737720726102,100726
2020-02-0471772771472291,700722
2020-02-03694726694717214,200717
2020-01-31712719712715175,900715
2020-01-30712717700709151,700709
2020-01-2971071670871287,500712
2020-01-28708714704710102,800710
2020-01-27717722713713100,300713
2020-01-2473573772772855,600728
2020-01-2374574573373788,200737
2020-01-22741750739742169,900742
2020-01-21737747730742335,300742
2020-01-20714731714727140,800727
2020-01-17703712700708129,200708
2020-01-16705707700704123,600704
2020-01-15713715707707107,400707
2020-01-14719720712714105,400714
2020-01-10714719712712107,000712
2020-01-09716719707709209,900709
2020-01-08725725711715128,900715
2020-01-0772373272372966,400729
2020-01-0672472971772799,200727

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