1871 ピーエス・コンストラクション(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 170.91 |
| 1983-12-27 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 171.82 |
| 1983-12-26 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 172.73 |
| 1983-12-20 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 172.73 |
| 1983-12-08 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 180.91 |
| 1983-12-06 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 180.91 |
| 1983-12-05 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 181.82 |
| 1983-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 181.82 |
| 1983-12-02 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 181.82 |
| 1983-12-01 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 176.36 |
| 1983-11-25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 177.27 |
| 1983-11-22 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 173.64 |
| 1983-11-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 172.73 |
| 1983-11-18 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 172.73 |
| 1983-11-17 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 169.09 |
| 1983-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 168.18 |
| 1983-11-11 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 159.09 |
| 1983-11-10 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 156.36 |
| 1983-11-02 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 154.55 |
| 1983-11-01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 150 |
| 1983-10-26 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 150 |
| 1983-10-18 | 1,620 | 1,650 | 1,620 | 1,650 | 700 | 150 |
| 1983-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 150 |
| 1983-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 150 |
| 1983-09-22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 158.18 |
| 1983-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 159.09 |
| 1983-09-09 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 160.91 |
| 1983-09-03 | 1,790 | 1,800 | 1,790 | 1,800 | 500 | 163.64 |
| 1983-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 163.64 |
| 1983-08-18 | 1,720 | 1,800 | 1,720 | 1,800 | 700 | 163.64 |
| 1983-08-03 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 150.91 |
| 1983-07-29 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 159.09 |
| 1983-07-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 159.09 |
| 1983-07-11 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 160 |
| 1983-07-01 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 160 |
| 1983-06-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 159.09 |
| 1983-06-29 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 159.09 |
| 1983-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 900 | 159.09 |
| 1983-06-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,900 | 159.09 |
| 1983-05-17 | 1,830 | 1,830 | 1,830 | 1,830 | 800 | 166.36 |
| 1983-04-28 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 152.73 |
| 1983-04-27 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 152.73 |
| 1983-04-26 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 150 |
| 1983-04-22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 136.36 |
| 1983-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 135.46 |
| 1983-04-18 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 135.46 |
| 1983-04-12 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 135.46 |
| 1983-04-11 | 1,490 | 1,500 | 1,490 | 1,500 | 200 | 136.36 |
| 1983-03-22 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 126.36 |
| 1983-03-09 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 124.55 |
| 1983-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 122.73 |
| 1983-02-23 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 121.82 |
| 1983-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 120.91 |
| 1983-01-25 | 1,330 | 1,330 | 1,320 | 1,320 | 200 | 120 |
| 1983-01-24 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 120.91 |
| 1983-01-17 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 120 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株