1871 ピーエス・コンストラクション(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-26	2,600	2,600	2,600	2,600	100	236.36
1985-12-25	2,600	2,600	2,600	2,600	1,000	236.36
1985-12-12	2,400	2,400	2,400	2,400	500	218.18
1985-12-11	2,360	2,360	2,360	2,360	500	214.55
1985-12-09	2,350	2,350	2,350	2,350	100	213.64
1985-12-07	2,360	2,360	2,360	2,360	200	214.55
1985-11-29	2,360	2,360	2,360	2,360	200	214.55
1985-11-28	2,360	2,360	2,360	2,360	100	214.55
1985-11-27	2,360	2,360	2,360	2,360	200	214.55
1985-11-26	2,350	2,350	2,350	2,350	100	213.64
1985-11-22	2,350	2,350	2,350	2,350	500	213.64
1985-11-21	2,350	2,350	2,350	2,350	500	213.64
1985-11-20	2,290	2,300	2,290	2,300	500	209.09
1985-11-18	2,330	2,330	2,330	2,330	100	211.82
1985-10-16	2,610	2,610	2,610	2,610	100	237.27
1985-10-11	2,610	2,610	2,610	2,610	200	237.27
1985-10-09	2,610	2,610	2,610	2,610	200	237.27
1985-10-08	2,610	2,610	2,610	2,610	400	237.27
1985-10-03	2,660	2,660	2,660	2,660	200	241.82
1985-10-01	2,670	2,670	2,670	2,670	100	242.73
1985-09-30	2,650	2,650	2,650	2,650	200	240.91
1985-09-27	2,610	2,610	2,610	2,610	200	237.27
1985-09-26	2,560	2,560	2,560	2,560	100	232.73
1985-09-21	2,510	2,550	2,510	2,550	600	231.82
1985-09-20	2,510	2,510	2,510	2,510	400	228.18
1985-09-13	2,600	2,600	2,590	2,590	600	235.46
1985-09-12	2,560	2,600	2,560	2,600	400	236.36
1985-09-02	2,690	2,690	2,690	2,690	300	244.55
1985-08-31	2,720	2,720	2,720	2,720	200	247.27
1985-08-30	2,690	2,700	2,690	2,700	200	245.46
1985-08-29	2,630	2,630	2,630	2,630	300	239.09
1985-08-28	2,620	2,620	2,620	2,620	200	238.18
1985-08-27	2,620	2,620	2,620	2,620	400	238.18
1985-08-20	2,750	2,750	2,750	2,750	100	250
1985-08-15	2,700	2,710	2,700	2,710	300	246.36
1985-08-14	2,660	2,660	2,660	2,660	200	241.82
1985-08-13	2,600	2,600	2,600	2,600	100	236.36
1985-08-06	2,660	2,660	2,660	2,660	100	241.82
1985-08-05	2,660	2,660	2,660	2,660	500	241.82
1985-08-02	2,720	2,720	2,720	2,720	100	247.27
1985-08-01	2,710	2,710	2,710	2,710	600	246.36
1985-07-31	2,730	2,730	2,710	2,710	1,000	246.36
1985-07-26	2,660	2,660	2,660	2,660	600	241.82
1985-07-24	2,700	2,700	2,700	2,700	300	245.46
1985-07-23	2,710	2,710	2,700	2,700	400	245.46
1985-07-22	2,820	2,820	2,760	2,760	800	250.91
1985-07-20	2,810	2,820	2,810	2,820	200	256.36
1985-07-19	2,900	2,900	2,800	2,800	1,500	254.55
1985-07-16	2,970	3,100	2,970	3,100	6,700	281.82
1985-07-12	2,720	2,800	2,720	2,800	2,500	254.55
1985-07-11	2,500	2,700	2,500	2,700	3,400	245.46
1985-07-09	2,420	2,450	2,420	2,450	600	222.73
1985-07-08	2,380	2,400	2,380	2,400	500	218.18
1985-07-06	2,330	2,330	2,330	2,330	300	211.82
1985-07-05	2,300	2,310	2,300	2,310	400	210
1985-07-04	2,250	2,300	2,250	2,300	1,000	209.09
1985-07-02	2,170	2,170	2,170	2,170	500	197.27
1985-07-01	2,170	2,170	2,170	2,170	200	197.27
1985-06-27	2,250	2,250	2,250	2,250	300	204.55
1985-06-26	2,260	2,260	2,260	2,260	200	205.46
1985-06-24	2,260	2,300	2,260	2,260	600	205.46
1985-06-22	2,260	2,260	2,260	2,260	200	205.46
1985-06-20	2,260	2,260	2,260	2,260	200	205.46
1985-06-19	2,250	2,250	2,250	2,250	600	204.55
1985-06-18	2,230	2,230	2,230	2,230	100	202.73
1985-06-17	2,220	2,220	2,220	2,220	300	201.82
1985-06-13	2,240	2,240	2,200	2,200	800	200
1985-06-12	2,250	2,250	2,250	2,250	100	204.55
1985-06-11	2,200	2,200	2,200	2,200	200	200
1985-06-10	2,200	2,200	2,200	2,200	1,400	200
1985-06-04	2,090	2,090	2,090	2,090	100	190
1985-06-01	2,010	2,010	2,010	2,010	500	182.73
1985-05-31	2,000	2,000	2,000	2,000	1,100	181.82
1985-05-30	2,000	2,000	2,000	2,000	800	181.82
1985-05-29	2,000	2,000	2,000	2,000	200	181.82
1985-05-28	2,000	2,000	2,000	2,000	300	181.82
1985-05-25	2,000	2,000	2,000	2,000	100	181.82
1985-05-24	2,000	2,000	2,000	2,000	300	181.82
1985-05-22	2,000	2,000	2,000	2,000	100	181.82
1985-05-21	2,000	2,000	2,000	2,000	200	181.82
1985-05-20	2,000	2,000	1,980	1,980	300	180
1985-05-18	2,000	2,000	2,000	2,000	100	181.82
1985-05-17	2,000	2,000	2,000	2,000	100	181.82
1985-05-16	2,000	2,000	2,000	2,000	300	181.82
1985-05-15	2,000	2,000	2,000	2,000	100	181.82
1985-05-09	1,970	1,970	1,970	1,970	100	179.09
1985-05-07	2,000	2,000	2,000	2,000	100	181.82
1985-04-26	1,980	1,980	1,980	1,980	200	180
1985-04-24	1,970	1,970	1,970	1,970	200	179.09
1985-04-23	1,980	1,980	1,980	1,980	100	180
1985-04-22	2,000	2,000	1,990	1,990	600	180.91
1985-04-19	1,970	1,970	1,970	1,970	200	179.09
1985-04-18	1,980	1,980	1,970	1,980	1,000	180
1985-04-17	1,980	1,980	1,980	1,980	900	180
1985-04-16	1,950	1,970	1,950	1,970	200	179.09
1985-04-15	1,830	1,930	1,830	1,930	600	175.46
1985-04-10	1,780	1,780	1,780	1,780	300	161.82
1985-03-26	1,860	1,860	1,860	1,860	100	169.09
1985-03-25	1,860	1,860	1,860	1,860	100	169.09
1985-03-23	1,860	1,860	1,860	1,860	100	169.09
1985-03-15	1,860	1,860	1,860	1,860	700	169.09
1985-03-14	1,860	1,860	1,860	1,860	600	169.09
1985-03-13	1,860	1,860	1,860	1,860	100	169.09
1985-03-08	1,880	1,890	1,880	1,890	3,200	171.82
1985-03-07	1,840	1,840	1,840	1,840	100	167.27
1985-02-27	1,770	1,770	1,770	1,770	100	160.91
1985-02-25	1,760	1,760	1,760	1,760	600	160
1985-02-23	1,760	1,760	1,760	1,760	200	160
1985-02-22	1,760	1,760	1,760	1,760	100	160
1985-02-08	1,760	1,760	1,760	1,760	300	160
1985-01-29	1,810	1,810	1,810	1,810	100	164.55
1985-01-23	1,850	1,850	1,850	1,850	200	168.18
1985-01-22	1,850	1,850	1,850	1,850	100	168.18
1985-01-21	1,810	1,810	1,810	1,810	100	164.55
1985-01-19	1,800	1,800	1,800	1,800	100	163.64
1985-01-16	1,750	1,750	1,750	1,750	300	159.09
1985-01-14	1,800	1,800	1,800	1,800	500	163.64
1985-01-11	1,800	1,800	1,800	1,800	100	163.64
1985-01-08	1,810	1,810	1,810	1,810	100	164.55

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31