1871 ピーエス・コンストラクション(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-17 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 171.82 |
| 1984-12-15 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 171.82 |
| 1984-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 172.73 |
| 1984-12-03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 171.82 |
| 1984-11-30 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 171.82 |
| 1984-11-06 | 1,890 | 1,890 | 1,890 | 1,890 | 500 | 171.82 |
| 1984-11-02 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 166.36 |
| 1984-10-31 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 165.46 |
| 1984-10-30 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 157.27 |
| 1984-10-29 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 158.18 |
| 1984-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 800 | 150 |
| 1984-10-22 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 150 |
| 1984-10-12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 150 |
| 1984-10-09 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 147.27 |
| 1984-09-29 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 147.27 |
| 1984-09-21 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 160 |
| 1984-09-20 | 1,780 | 1,780 | 1,750 | 1,750 | 1,100 | 159.09 |
| 1984-09-19 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 161.82 |
| 1984-09-17 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 161.82 |
| 1984-09-14 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1984-09-11 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 159.09 |
| 1984-08-31 | 1,780 | 1,800 | 1,780 | 1,800 | 200 | 163.64 |
| 1984-08-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 159.09 |
| 1984-08-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 159.09 |
| 1984-08-27 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 160 |
| 1984-08-23 | 1,790 | 1,790 | 1,750 | 1,750 | 300 | 159.09 |
| 1984-08-22 | 1,800 | 1,800 | 1,790 | 1,790 | 1,200 | 162.73 |
| 1984-08-18 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1984-08-16 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 162.73 |
| 1984-08-07 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1984-08-03 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 162.73 |
| 1984-08-01 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 162.73 |
| 1984-07-20 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 163.64 |
| 1984-07-19 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 162.73 |
| 1984-07-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 163.64 |
| 1984-07-05 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1984-07-03 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 162.73 |
| 1984-06-28 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 162.73 |
| 1984-06-26 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 162.73 |
| 1984-06-20 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 162.73 |
| 1984-06-19 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 162.73 |
| 1984-06-18 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 163.64 |
| 1984-06-12 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1984-06-11 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 161.82 |
| 1984-06-08 | 1,790 | 1,800 | 1,780 | 1,780 | 600 | 161.82 |
| 1984-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 163.64 |
| 1984-06-06 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 162.73 |
| 1984-06-05 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 161.82 |
| 1984-06-04 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1984-06-02 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 161.82 |
| 1984-05-31 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 161.82 |
| 1984-05-30 | 1,770 | 1,770 | 1,770 | 1,770 | 400 | 160.91 |
| 1984-05-28 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 161.82 |
| 1984-05-25 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 161.82 |
| 1984-05-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,400 | 161.82 |
| 1984-05-18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 161.82 |
| 1984-05-11 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 160.91 |
| 1984-05-10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 160 |
| 1984-05-09 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 157.27 |
| 1984-05-07 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 155.46 |
| 1984-04-05 | 1,690 | 1,700 | 1,690 | 1,700 | 200 | 154.55 |
| 1984-04-04 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 154.55 |
| 1984-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 154.55 |
| 1984-03-31 | 1,710 | 1,710 | 1,710 | 1,710 | 800 | 155.46 |
| 1984-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 154.55 |
| 1984-03-22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 159.09 |
| 1984-03-21 | 1,750 | 1,750 | 1,730 | 1,730 | 400 | 157.27 |
| 1984-03-19 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 162.73 |
| 1984-03-16 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 158.18 |
| 1984-03-15 | 1,800 | 1,800 | 1,790 | 1,790 | 1,500 | 162.73 |
| 1984-03-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 168.18 |
| 1984-03-09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 168.18 |
| 1984-03-08 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 168.18 |
| 1984-03-02 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 172.73 |
| 1984-02-22 | 1,850 | 1,850 | 1,850 | 1,850 | 800 | 168.18 |
| 1984-02-14 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 176.36 |
| 1984-02-02 | 1,940 | 1,950 | 1,940 | 1,950 | 2,500 | 177.27 |
| 1984-02-01 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 177.27 |
| 1984-01-31 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 181.82 |
| 1984-01-30 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 177.27 |
| 1984-01-27 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 176.36 |
| 1984-01-26 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 177.27 |
| 1984-01-25 | 1,960 | 1,960 | 1,960 | 1,960 | 400 | 178.18 |
| 1984-01-13 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 180 |
| 1984-01-07 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 177.27 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株