1871 ピーエス・コンストラクション(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 654.55 |
| 1988-12-15 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 681.82 |
| 1988-12-12 | 7,300 | 7,300 | 7,300 | 7,300 | 800 | 663.64 |
| 1988-12-03 | 6,900 | 6,900 | 6,900 | 6,900 | 300 | 627.27 |
| 1988-11-28 | 6,850 | 6,850 | 6,850 | 6,850 | 300 | 622.73 |
| 1988-11-25 | 6,820 | 6,820 | 6,800 | 6,800 | 500 | 618.18 |
| 1988-11-24 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 618.18 |
| 1988-11-08 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 618.18 |
| 1988-11-05 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 618.18 |
| 1988-10-28 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 636.36 |
| 1988-10-27 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 618.18 |
| 1988-10-18 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 618.18 |
| 1988-09-28 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 618.18 |
| 1988-09-19 | 7,020 | 7,020 | 7,020 | 7,020 | 200 | 638.18 |
| 1988-09-13 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 654.55 |
| 1988-09-08 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 663.64 |
| 1988-08-30 | 7,200 | 7,300 | 7,200 | 7,300 | 400 | 663.64 |
| 1988-08-29 | 7,200 | 7,200 | 7,200 | 7,200 | 800 | 654.55 |
| 1988-08-27 | 7,100 | 7,200 | 7,000 | 7,200 | 1,900 | 654.55 |
| 1988-08-26 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 645.46 |
| 1988-08-25 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 672.73 |
| 1988-08-11 | 7,700 | 7,800 | 7,700 | 7,800 | 500 | 709.09 |
| 1988-08-10 | 7,500 | 7,700 | 7,500 | 7,700 | 1,400 | 700 |
| 1988-08-08 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 668.18 |
| 1988-08-06 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 668.18 |
| 1988-08-03 | 7,600 | 7,650 | 7,600 | 7,650 | 3,100 | 695.46 |
| 1988-08-02 | 7,600 | 7,600 | 7,600 | 7,600 | 1,500 | 690.91 |
| 1988-08-01 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 690.91 |
| 1988-07-30 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 690.91 |
| 1988-07-20 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 727.27 |
| 1988-07-07 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 763.64 |
| 1988-06-08 | 9,400 | 9,400 | 9,350 | 9,350 | 300 | 850 |
| 1988-05-31 | 9,960 | 9,960 | 9,960 | 9,960 | 3,200 | 905.46 |
| 1988-05-30 | 9,960 | 9,960 | 9,960 | 9,960 | 5,300 | 905.46 |
| 1988-05-28 | 9,960 | 9,960 | 9,960 | 9,960 | 700 | 905.46 |
| 1988-05-27 | 9,950 | 9,950 | 9,950 | 9,950 | 400 | 904.55 |
| 1988-05-26 | 9,750 | 9,750 | 9,750 | 9,750 | 600 | 886.36 |
| 1988-05-25 | 9,550 | 9,550 | 9,550 | 9,550 | 400 | 868.18 |
| 1988-05-24 | 9,550 | 9,550 | 9,400 | 9,550 | 1,500 | 868.18 |
| 1988-05-19 | 9,550 | 9,550 | 9,550 | 9,550 | 400 | 868.18 |
| 1988-05-18 | 9,550 | 9,550 | 9,550 | 9,550 | 300 | 868.18 |
| 1988-05-13 | 9,500 | 9,500 | 9,320 | 9,400 | 300 | 854.55 |
| 1988-05-07 | 9,510 | 9,510 | 9,510 | 9,510 | 500 | 864.55 |
| 1988-05-06 | 9,410 | 9,410 | 9,410 | 9,410 | 400 | 855.46 |
| 1988-04-28 | 8,610 | 8,810 | 8,610 | 8,810 | 300 | 800.91 |
| 1988-04-27 | 8,500 | 8,500 | 8,400 | 8,400 | 3,000 | 763.64 |
| 1988-04-26 | 9,100 | 9,100 | 8,900 | 8,900 | 2,000 | 809.09 |
| 1988-04-11 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 909.09 |
| 1988-04-06 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 909.09 |
| 1988-04-04 | 9,800 | 10,000 | 9,800 | 10,000 | 300 | 909.09 |
| 1988-03-31 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 981.82 |
| 1988-03-28 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 990.91 |
| 1988-03-26 | 11,000 | 11,000 | 10,900 | 10,900 | 1,300 | 990.91 |
| 1988-03-17 | 11,000 | 11,000 | 11,000 | 11,000 | 400 | 1,000 |
| 1988-03-11 | 10,500 | 10,600 | 10,500 | 10,600 | 500 | 963.64 |
| 1988-03-09 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 954.55 |
| 1988-03-08 | 10,500 | 10,500 | 10,500 | 10,500 | 300 | 954.55 |
| 1988-03-07 | 10,800 | 10,800 | 10,800 | 10,800 | 200 | 981.82 |
| 1988-03-05 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 981.82 |
| 1988-03-04 | 11,300 | 11,400 | 11,100 | 11,100 | 500 | 1,009.09 |
| 1988-03-03 | 11,200 | 11,600 | 11,200 | 11,500 | 2,400 | 1,045.45 |
| 1988-03-02 | 11,000 | 11,000 | 11,000 | 11,000 | 2,500 | 1,000 |
| 1988-03-01 | 10,000 | 10,000 | 10,000 | 10,000 | 4,300 | 909.09 |
| 1988-02-29 | 9,900 | 10,000 | 9,900 | 10,000 | 5,500 | 909.09 |
| 1988-02-27 | 9,490 | 9,500 | 9,490 | 9,500 | 1,600 | 863.64 |
| 1988-02-26 | 9,480 | 9,490 | 9,470 | 9,480 | 900 | 861.82 |
| 1988-02-25 | 9,490 | 9,490 | 9,490 | 9,490 | 300 | 862.73 |
| 1988-02-23 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 862.73 |
| 1988-02-22 | 9,450 | 9,450 | 9,450 | 9,450 | 600 | 859.09 |
| 1988-02-19 | 9,440 | 9,440 | 9,440 | 9,440 | 200 | 858.18 |
| 1988-02-10 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 859.09 |
| 1988-02-08 | 9,500 | 9,500 | 9,450 | 9,450 | 500 | 859.09 |
| 1988-02-06 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 862.73 |
| 1988-02-05 | 9,500 | 9,550 | 9,500 | 9,500 | 400 | 863.64 |
| 1988-02-04 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 863.64 |
| 1988-01-28 | 10,000 | 10,000 | 9,970 | 9,970 | 1,300 | 906.36 |
| 1988-01-27 | 9,990 | 9,990 | 9,790 | 9,940 | 800 | 903.64 |
| 1988-01-26 | 10,000 | 10,000 | 10,000 | 10,000 | 400 | 909.09 |
| 1988-01-25 | 9,600 | 10,000 | 9,600 | 10,000 | 3,300 | 909.09 |
| 1988-01-23 | 9,400 | 9,600 | 9,400 | 9,500 | 2,600 | 863.64 |
| 1988-01-22 | 8,500 | 9,200 | 8,500 | 9,200 | 5,000 | 836.36 |
| 1988-01-21 | 8,100 | 8,600 | 8,100 | 8,600 | 1,700 | 781.82 |
| 1988-01-20 | 8,100 | 8,250 | 8,100 | 8,200 | 800 | 745.46 |
| 1988-01-19 | 8,100 | 8,200 | 8,100 | 8,200 | 300 | 745.46 |
| 1988-01-18 | 8,110 | 8,250 | 8,100 | 8,100 | 700 | 736.36 |
| 1988-01-14 | 8,000 | 8,100 | 8,000 | 8,090 | 2,000 | 735.46 |
| 1988-01-13 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 727.27 |
| 1988-01-12 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 727.27 |
| 1988-01-11 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 700 |
| 1988-01-08 | 7,500 | 7,700 | 7,500 | 7,700 | 700 | 700 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株