1871 ピーエス・コンストラクション(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-21 | 7,900 | 7,900 | 7,800 | 7,800 | 200 | 709.09 |
| 1987-12-18 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 727.27 |
| 1987-12-16 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 727.27 |
| 1987-12-15 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 727.27 |
| 1987-12-11 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 722.73 |
| 1987-12-05 | 8,250 | 8,250 | 8,250 | 8,250 | 200 | 750 |
| 1987-12-04 | 8,250 | 8,250 | 8,200 | 8,200 | 700 | 745.46 |
| 1987-12-02 | 8,190 | 8,250 | 8,190 | 8,250 | 800 | 750 |
| 1987-11-27 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 762.73 |
| 1987-11-25 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 763.64 |
| 1987-11-24 | 8,300 | 8,500 | 8,300 | 8,500 | 1,400 | 772.73 |
| 1987-11-20 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 | 745.46 |
| 1987-11-16 | 8,100 | 8,100 | 8,100 | 8,100 | 400 | 736.36 |
| 1987-11-13 | 8,100 | 8,200 | 8,050 | 8,050 | 2,000 | 731.82 |
| 1987-11-12 | 8,100 | 8,100 | 8,000 | 8,100 | 900 | 736.36 |
| 1987-11-10 | 8,200 | 8,400 | 8,200 | 8,300 | 2,900 | 754.55 |
| 1987-11-04 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 681.82 |
| 1987-11-02 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 664.55 |
| 1987-10-31 | 7,250 | 7,250 | 7,250 | 7,250 | 400 | 659.09 |
| 1987-10-29 | 7,450 | 7,450 | 7,450 | 7,450 | 400 | 677.27 |
| 1987-10-23 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 722.73 |
| 1987-10-22 | 7,950 | 7,950 | 7,950 | 7,950 | 200 | 722.73 |
| 1987-10-21 | 7,980 | 8,050 | 7,980 | 8,050 | 1,600 | 731.82 |
| 1987-10-19 | 8,500 | 8,500 | 8,400 | 8,480 | 2,000 | 770.91 |
| 1987-10-15 | 8,500 | 8,500 | 8,500 | 8,500 | 1,400 | 772.73 |
| 1987-10-14 | 8,490 | 8,500 | 8,490 | 8,500 | 1,200 | 772.73 |
| 1987-10-13 | 8,490 | 8,500 | 8,490 | 8,500 | 900 | 772.73 |
| 1987-10-09 | 8,500 | 8,500 | 8,490 | 8,490 | 300 | 771.82 |
| 1987-10-08 | 8,400 | 8,500 | 8,400 | 8,480 | 400 | 770.91 |
| 1987-10-07 | 8,290 | 8,400 | 8,290 | 8,400 | 4,600 | 763.64 |
| 1987-10-06 | 8,250 | 8,290 | 8,250 | 8,280 | 1,400 | 752.73 |
| 1987-10-05 | 8,280 | 8,280 | 8,280 | 8,280 | 100 | 752.73 |
| 1987-10-03 | 8,290 | 8,300 | 8,290 | 8,300 | 1,800 | 754.55 |
| 1987-09-30 | 8,300 | 8,300 | 8,300 | 8,300 | 600 | 754.55 |
| 1987-09-29 | 8,350 | 8,400 | 8,300 | 8,300 | 300 | 754.55 |
| 1987-09-28 | 8,400 | 8,490 | 8,300 | 8,300 | 600 | 754.55 |
| 1987-09-26 | 8,490 | 8,490 | 8,300 | 8,300 | 1,200 | 754.55 |
| 1987-09-25 | 8,200 | 8,500 | 8,200 | 8,490 | 4,500 | 771.82 |
| 1987-09-22 | 7,400 | 7,800 | 7,400 | 7,800 | 1,700 | 709.09 |
| 1987-09-18 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 681.82 |
| 1987-09-17 | 7,800 | 7,800 | 7,800 | 7,800 | 700 | 709.09 |
| 1987-09-16 | 7,900 | 7,900 | 7,800 | 7,800 | 2,400 | 709.09 |
| 1987-09-14 | 7,400 | 7,500 | 7,400 | 7,500 | 900 | 681.82 |
| 1987-09-11 | 7,400 | 7,400 | 7,300 | 7,300 | 1,700 | 663.64 |
| 1987-09-10 | 7,300 | 7,400 | 7,300 | 7,300 | 2,800 | 663.64 |
| 1987-09-09 | 7,250 | 7,320 | 7,250 | 7,250 | 2,600 | 659.09 |
| 1987-09-08 | 7,010 | 7,200 | 7,000 | 7,200 | 2,800 | 654.55 |
| 1987-09-07 | 6,800 | 7,010 | 6,800 | 7,010 | 4,200 | 637.27 |
| 1987-09-04 | 6,590 | 6,700 | 6,590 | 6,700 | 1,500 | 609.09 |
| 1987-09-03 | 6,600 | 6,700 | 6,590 | 6,590 | 800 | 599.09 |
| 1987-09-02 | 6,600 | 6,600 | 6,600 | 6,600 | 700 | 600 |
| 1987-09-01 | 6,940 | 6,980 | 6,790 | 6,900 | 3,200 | 627.27 |
| 1987-08-31 | 6,890 | 7,000 | 6,890 | 6,990 | 800 | 635.46 |
| 1987-08-28 | 6,590 | 6,800 | 6,590 | 6,800 | 1,100 | 618.18 |
| 1987-08-27 | 6,590 | 6,700 | 6,590 | 6,610 | 2,000 | 600.91 |
| 1987-08-26 | 6,490 | 6,490 | 6,490 | 6,490 | 400 | 590 |
| 1987-08-24 | 6,700 | 6,700 | 6,700 | 6,700 | 400 | 609.09 |
| 1987-08-22 | 6,730 | 6,730 | 6,730 | 6,730 | 100 | 611.82 |
| 1987-08-21 | 6,750 | 6,800 | 6,700 | 6,750 | 900 | 613.64 |
| 1987-08-20 | 6,710 | 6,850 | 6,710 | 6,800 | 4,000 | 618.18 |
| 1987-08-19 | 6,500 | 6,700 | 6,500 | 6,700 | 4,200 | 609.09 |
| 1987-08-18 | 6,420 | 6,500 | 6,420 | 6,500 | 600 | 590.91 |
| 1987-08-17 | 6,400 | 6,410 | 6,400 | 6,410 | 2,800 | 582.73 |
| 1987-08-13 | 6,410 | 6,900 | 6,410 | 6,900 | 3,000 | 627.27 |
| 1987-08-12 | 6,190 | 6,500 | 6,050 | 6,500 | 6,700 | 590.91 |
| 1987-08-11 | 5,830 | 6,250 | 5,830 | 6,150 | 8,100 | 559.09 |
| 1987-08-10 | 5,410 | 5,730 | 5,410 | 5,730 | 3,900 | 520.91 |
| 1987-08-07 | 5,150 | 5,400 | 5,150 | 5,400 | 3,400 | 490.91 |
| 1987-08-06 | 5,100 | 5,250 | 5,100 | 5,100 | 3,100 | 463.64 |
| 1987-08-05 | 5,100 | 5,200 | 5,100 | 5,190 | 3,100 | 471.82 |
| 1987-08-04 | 5,010 | 5,100 | 5,000 | 5,100 | 2,000 | 463.64 |
| 1987-08-03 | 5,100 | 5,260 | 5,010 | 5,010 | 2,300 | 455.46 |
| 1987-08-01 | 4,900 | 5,100 | 4,900 | 5,100 | 3,600 | 463.64 |
| 1987-07-28 | 4,590 | 4,590 | 4,590 | 4,590 | 800 | 417.27 |
| 1987-07-27 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 426.36 |
| 1987-07-23 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 425.46 |
| 1987-07-21 | 4,890 | 4,890 | 4,730 | 4,730 | 300 | 430 |
| 1987-07-20 | 4,920 | 4,920 | 4,920 | 4,920 | 600 | 447.27 |
| 1987-07-17 | 4,800 | 4,940 | 4,800 | 4,930 | 3,600 | 448.18 |
| 1987-07-16 | 4,620 | 4,770 | 4,620 | 4,770 | 1,200 | 433.64 |
| 1987-07-15 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 419.09 |
| 1987-07-09 | 4,400 | 4,410 | 4,400 | 4,410 | 800 | 400.91 |
| 1987-07-08 | 4,410 | 4,410 | 4,360 | 4,360 | 300 | 396.36 |
| 1987-07-07 | 4,500 | 4,500 | 4,410 | 4,440 | 600 | 403.64 |
| 1987-07-03 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 409.09 |
| 1987-07-02 | 4,500 | 4,550 | 4,500 | 4,500 | 700 | 409.09 |
| 1987-07-01 | 4,550 | 4,550 | 4,550 | 4,550 | 500 | 413.64 |
| 1987-06-29 | 4,660 | 4,700 | 4,660 | 4,700 | 4,100 | 427.27 |
| 1987-06-23 | 4,730 | 4,730 | 4,610 | 4,610 | 600 | 419.09 |
| 1987-06-16 | 5,010 | 5,050 | 4,980 | 4,980 | 1,300 | 452.73 |
| 1987-06-15 | 4,940 | 5,000 | 4,940 | 5,000 | 2,000 | 454.55 |
| 1987-06-12 | 4,990 | 4,990 | 4,950 | 4,950 | 300 | 450 |
| 1987-06-11 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 454.55 |
| 1987-06-10 | 4,890 | 4,950 | 4,880 | 4,950 | 3,200 | 450 |
| 1987-06-09 | 4,850 | 4,920 | 4,850 | 4,920 | 6,900 | 447.27 |
| 1987-06-08 | 4,910 | 4,930 | 4,910 | 4,910 | 500 | 446.36 |
| 1987-06-06 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 450 |
| 1987-06-04 | 5,060 | 5,200 | 5,060 | 5,120 | 25,100 | 465.46 |
| 1987-06-03 | 4,500 | 4,800 | 4,500 | 4,800 | 22,600 | 436.36 |
| 1987-06-02 | 4,430 | 4,530 | 4,430 | 4,500 | 1,600 | 409.09 |
| 1987-06-01 | 4,260 | 4,400 | 4,260 | 4,400 | 1,800 | 400 |
| 1987-05-30 | 4,250 | 4,250 | 4,250 | 4,250 | 600 | 386.36 |
| 1987-05-29 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 381.82 |
| 1987-05-28 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 381.82 |
| 1987-05-27 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 386.36 |
| 1987-05-26 | 4,260 | 4,270 | 4,250 | 4,250 | 800 | 386.36 |
| 1987-05-25 | 4,250 | 4,300 | 4,250 | 4,260 | 1,700 | 387.27 |
| 1987-05-23 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 386.36 |
| 1987-05-22 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 381.82 |
| 1987-05-15 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 381.82 |
| 1987-05-14 | 4,220 | 4,220 | 4,210 | 4,210 | 400 | 382.73 |
| 1987-05-13 | 4,210 | 4,210 | 4,210 | 4,210 | 600 | 382.73 |
| 1987-05-12 | 4,210 | 4,300 | 4,210 | 4,300 | 700 | 390.91 |
| 1987-05-11 | 4,220 | 4,220 | 4,210 | 4,210 | 600 | 382.73 |
| 1987-05-08 | 4,210 | 4,210 | 4,200 | 4,210 | 2,600 | 382.73 |
| 1987-05-07 | 4,110 | 4,150 | 4,100 | 4,100 | 3,800 | 372.73 |
| 1987-05-02 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 358.18 |
| 1987-04-28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 358.18 |
| 1987-04-27 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 363.64 |
| 1987-04-25 | 3,990 | 4,000 | 3,990 | 4,000 | 400 | 363.64 |
| 1987-04-24 | 3,990 | 4,000 | 3,940 | 4,000 | 1,300 | 363.64 |
| 1987-04-23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 363.64 |
| 1987-04-22 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 356.36 |
| 1987-04-21 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 355.46 |
| 1987-04-20 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 355.46 |
| 1987-04-17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 354.55 |
| 1987-04-16 | 4,000 | 4,000 | 3,900 | 3,900 | 1,600 | 354.55 |
| 1987-04-13 | 3,970 | 3,970 | 3,960 | 3,960 | 200 | 360 |
| 1987-04-10 | 4,000 | 4,000 | 3,960 | 3,960 | 600 | 360 |
| 1987-04-09 | 4,100 | 4,100 | 4,000 | 4,000 | 1,500 | 363.64 |
| 1987-04-08 | 4,000 | 4,000 | 3,950 | 3,950 | 1,200 | 359.09 |
| 1987-04-07 | 3,940 | 4,000 | 3,940 | 3,950 | 1,900 | 359.09 |
| 1987-04-02 | 3,850 | 3,850 | 3,840 | 3,840 | 1,100 | 349.09 |
| 1987-04-01 | 3,850 | 3,850 | 3,850 | 3,850 | 500 | 350 |
| 1987-03-31 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 350 |
| 1987-03-26 | 3,850 | 3,850 | 3,850 | 3,850 | 500 | 350 |
| 1987-03-18 | 3,900 | 4,000 | 3,900 | 4,000 | 600 | 363.64 |
| 1987-03-17 | 3,910 | 3,910 | 3,900 | 3,900 | 1,000 | 354.55 |
| 1987-03-16 | 3,900 | 3,900 | 3,900 | 3,900 | 400 | 354.55 |
| 1987-03-10 | 3,790 | 3,790 | 3,770 | 3,770 | 400 | 342.73 |
| 1987-03-03 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 344.55 |
| 1987-03-02 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 344.55 |
| 1987-02-26 | 3,790 | 3,800 | 3,790 | 3,800 | 1,100 | 345.46 |
| 1987-02-25 | 3,810 | 3,810 | 3,790 | 3,790 | 500 | 344.55 |
| 1987-02-24 | 3,800 | 3,850 | 3,800 | 3,800 | 700 | 345.46 |
| 1987-02-23 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 345.46 |
| 1987-02-20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 345.46 |
| 1987-02-16 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 345.46 |
| 1987-02-12 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 360.91 |
| 1987-02-10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 361.82 |
| 1987-02-09 | 3,850 | 4,000 | 3,850 | 4,000 | 800 | 363.64 |
| 1987-02-07 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 345.46 |
| 1987-02-06 | 3,750 | 3,800 | 3,750 | 3,800 | 1,000 | 345.46 |
| 1987-02-05 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 336.36 |
| 1987-02-03 | 3,500 | 3,510 | 3,500 | 3,510 | 1,000 | 319.09 |
| 1987-01-30 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 318.18 |
| 1987-01-23 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 290.91 |
| 1987-01-22 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 290.91 |
| 1987-01-16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 300 |
| 1987-01-09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 300 |
| 1987-01-08 | 3,290 | 3,300 | 3,290 | 3,300 | 200 | 300 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株