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
2021-10-15	670	672	667	669	68,600	669
2021-10-14	670	671	665	670	124,300	670
2021-10-13	673	675	667	671	47,800	671
2021-10-12	679	682	668	676	179,500	676
2021-10-11	669	684	665	683	218,900	683
2021-10-08	671	671	662	663	136,500	663
2021-10-07	671	677	660	663	177,600	663
2021-10-06	663	676	656	664	183,700	664
2021-10-05	650	660	639	659	248,800	659
2021-10-04	670	671	652	660	291,600	660
2021-10-01	671	684	656	661	495,200	661
2021-09-30	648	649	638	639	77,900	639
2021-09-29	648	650	643	646	119,600	646
2021-09-28	655	658	645	658	101,900	658
2021-09-27	657	659	650	652	111,600	652
2021-09-24	659	659	650	655	131,600	655
2021-09-22	658	658	643	644	132,700	644
2021-09-21	660	664	656	660	100,300	660
2021-09-17	672	676	664	676	126,400	676
2021-09-16	667	673	664	672	128,100	672
2021-09-15	674	674	664	667	112,000	667
2021-09-14	677	678	670	677	105,900	677
2021-09-13	661	676	658	676	110,600	676
2021-09-10	657	661	654	661	106,800	661
2021-09-09	661	663	653	657	82,100	657
2021-09-08	657	665	656	663	109,300	663
2021-09-07	670	680	661	662	177,700	662
2021-09-06	669	669	661	666	106,700	666
2021-09-03	647	664	647	660	170,500	660
2021-09-02	648	649	641	645	71,200	645
2021-09-01	649	650	644	650	82,700	650
2021-08-31	650	656	648	649	77,600	649
2021-08-30	653	653	647	650	58,600	650
2021-08-27	642	642	634	638	86,700	638
2021-08-26	640	647	639	646	103,400	646
2021-08-25	628	640	628	630	78,800	630
2021-08-24	626	632	625	631	82,800	631
2021-08-23	627	630	620	626	129,400	626
2021-08-20	632	636	621	623	156,400	623
2021-08-19	648	648	635	635	114,200	635
2021-08-18	646	660	645	651	88,200	651
2021-08-17	647	656	640	643	130,600	643
2021-08-16	666	666	646	650	129,400	650
2021-08-13	665	665	658	663	73,500	663
2021-08-12	646	668	644	667	245,900	667
2021-08-11	650	653	641	648	169,000	648
2021-08-10	647	654	633	650	301,800	650
2021-08-06	617	618	610	618	48,600	618
2021-08-05	611	617	610	610	38,400	610
2021-08-04	619	619	611	613	39,600	613
2021-08-03	618	621	617	621	30,000	621
2021-08-02	618	622	617	617	47,900	617
2021-07-30	621	621	609	613	87,000	613
2021-07-29	616	623	614	623	38,700	623
2021-07-28	618	618	611	616	31,000	616
2021-07-27	618	618	614	618	25,400	618
2021-07-26	617	618	611	617	45,500	617
2021-07-21	613	613	608	608	39,400	608
2021-07-20	612	612	604	605	71,000	605
2021-07-19	615	615	608	611	60,100	611
2021-07-16	613	620	613	617	32,100	617
2021-07-15	620	620	613	613	56,500	613
2021-07-14	622	624	620	622	58,400	622
2021-07-13	618	624	616	624	82,400	624
2021-07-12	622	623	617	619	63,100	619
2021-07-09	601	614	600	612	120,700	612
2021-07-08	615	617	604	604	117,700	604
2021-07-07	621	621	615	616	57,500	616
2021-07-06	626	628	621	622	63,100	622
2021-07-05	631	633	627	627	51,900	627
2021-07-02	619	628	617	628	90,000	628
2021-07-01	615	618	611	612	76,800	612
2021-06-30	617	622	615	618	53,000	618
2021-06-29	623	623	615	617	79,300	617
2021-06-28	633	634	623	626	80,600	626
2021-06-25	629	630	621	623	59,000	623
2021-06-24	625	626	621	623	51,800	623
2021-06-23	630	633	624	626	44,000	626
2021-06-22	631	633	626	629	78,700	629
2021-06-21	626	626	615	618	105,900	618
2021-06-18	640	640	630	630	79,400	630
2021-06-17	642	643	638	640	33,300	640
2021-06-16	640	643	640	643	48,800	643
2021-06-15	639	643	636	640	53,900	640
2021-06-14	650	651	639	639	93,600	639
2021-06-11	651	651	646	648	72,700	648
2021-06-10	652	654	648	654	54,500	654
2021-06-09	654	657	650	651	68,600	651
2021-06-08	652	658	651	656	54,800	656
2021-06-07	658	658	651	653	58,400	653
2021-06-04	652	655	648	654	90,400	654
2021-06-03	651	655	650	653	98,800	653
2021-06-02	652	656	650	653	88,600	653
2021-06-01	652	654	647	651	127,500	651
2021-05-31	666	666	649	651	135,300	651
2021-05-28	660	664	656	664	120,400	664
2021-05-27	653	657	649	651	100,000	651
2021-05-26	655	655	648	652	102,400	652
2021-05-25	663	663	650	655	136,600	655
2021-05-24	649	663	643	656	225,700	656
2021-05-21	631	637	627	633	100,400	633
2021-05-20	638	640	625	628	121,400	628
2021-05-19	627	636	624	633	136,100	633
2021-05-18	623	629	619	628	105,800	628
2021-05-17	616	621	608	616	112,500	616
2021-05-14	615	629	611	611	284,700	611
2021-05-13	600	613	591	598	459,200	598
2021-05-12	645	651	630	635	183,700	635
2021-05-11	658	660	644	651	203,700	651
2021-05-10	664	664	656	661	69,100	661
2021-05-07	650	660	649	655	112,500	655
2021-05-06	643	653	643	649	187,900	649
2021-04-30	635	643	634	643	91,800	643
2021-04-28	646	648	635	635	115,900	635
2021-04-27	642	643	634	639	99,900	639
2021-04-26	653	655	642	646	91,700	646
2021-04-23	646	654	646	652	78,400	652
2021-04-22	634	653	634	651	213,100	651
2021-04-21	640	641	626	629	198,200	629
2021-04-20	652	654	646	650	120,300	650
2021-04-19	660	661	656	656	72,800	656
2021-04-16	664	664	658	660	46,800	660
2021-04-15	664	670	661	662	53,600	662
2021-04-14	668	668	660	664	51,200	664
2021-04-13	664	674	664	668	73,700	668
2021-04-12	674	674	664	666	61,300	666
2021-04-09	672	675	666	670	111,600	670
2021-04-08	678	679	665	669	140,400	669
2021-04-07	670	684	670	684	99,200	684
2021-04-06	685	685	672	673	109,200	673
2021-04-05	675	682	668	682	122,000	682
2021-04-02	675	678	666	666	67,500	666
2021-04-01	672	675	664	673	171,400	673
2021-03-31	687	688	672	673	142,700	673
2021-03-30	692	694	686	692	165,400	692
2021-03-29	716	721	703	712	216,000	712
2021-03-26	720	720	709	714	118,500	714
2021-03-25	699	709	694	706	119,200	706
2021-03-24	705	706	682	689	295,500	689
2021-03-23	716	722	705	705	267,300	705
2021-03-22	714	722	711	716	173,000	716
2021-03-19	711	726	707	722	279,600	722
2021-03-18	722	722	711	715	241,400	715
2021-03-17	727	727	714	719	279,100	719
2021-03-16	735	740	726	730	234,800	730
2021-03-15	730	737	725	737	150,200	737
2021-03-12	730	730	722	727	183,300	727
2021-03-11	717	740	715	734	306,600	734
2021-03-10	711	717	702	717	210,400	717
2021-03-09	706	712	697	712	227,400	712
2021-03-08	703	713	696	697	201,800	697
2021-03-05	706	706	688	703	157,000	703
2021-03-04	706	716	698	709	256,800	709
2021-03-03	693	711	690	706	242,000	706
2021-03-02	686	699	686	699	191,500	699
2021-03-01	673	685	669	685	117,100	685
2021-02-26	672	681	669	671	136,500	671
2021-02-25	682	683	674	680	97,000	680
2021-02-24	682	686	672	676	181,500	676
2021-02-22	684	689	678	685	115,900	685
2021-02-19	685	689	679	679	161,200	679
2021-02-18	698	698	686	689	165,600	689
2021-02-17	691	698	685	697	224,800	697
2021-02-16	706	706	691	698	192,700	698
2021-02-15	709	711	702	704	132,200	704
2021-02-12	706	707	698	699	232,800	699
2021-02-10	710	713	701	702	314,300	702
2021-02-09	704	725	685	712	766,200	712
2021-02-08	720	721	680	689	1,096,000	689
2021-02-05	635	642	633	637	179,500	637
2021-02-04	628	633	625	630	75,300	630
2021-02-03	619	629	617	627	90,400	627
2021-02-02	613	617	608	615	48,400	615
2021-02-01	601	612	601	608	92,500	608
2021-01-29	618	618	601	601	112,400	601
2021-01-28	614	621	608	616	127,900	616
2021-01-27	621	621	616	619	31,800	619
2021-01-26	625	625	615	619	49,600	619
2021-01-25	627	627	620	625	43,700	625
2021-01-22	617	624	614	619	86,300	619
2021-01-21	617	621	613	614	41,200	614
2021-01-20	618	618	607	613	113,500	613
2021-01-19	626	629	618	619	71,800	619
2021-01-18	623	625	616	625	81,100	625
2021-01-15	633	639	629	631	107,600	631
2021-01-14	635	644	629	637	182,500	637
2021-01-13	609	634	609	630	300,100	630
2021-01-12	617	617	608	611	106,600	611
2021-01-08	609	615	608	615	114,800	615
2021-01-07	606	614	605	612	112,500	612
2021-01-06	603	608	602	607	66,600	607
2021-01-05	609	612	603	606	58,100	606
2021-01-04	618	619	599	610	132,700	610

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

1871 (株)ピーエス三菱 の時系列データ [2021年度]

1871 (株)ピーエス三菱の時系列データ [2021年度]