1871 ピーエス・コンストラクション(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 12,100 | 12,300 | 12,100 | 12,300 | 500 | 1,118.18 |
| 1989-12-28 | 11,900 | 12,000 | 11,900 | 12,000 | 1,800 | 1,090.91 |
| 1989-12-27 | 11,700 | 11,700 | 11,700 | 11,700 | 200 | 1,063.64 |
| 1989-12-21 | 11,700 | 11,700 | 11,700 | 11,700 | 900 | 1,063.64 |
| 1989-12-20 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 1,063.64 |
| 1989-12-19 | 11,900 | 11,900 | 11,800 | 11,800 | 900 | 1,072.73 |
| 1989-12-18 | 11,800 | 11,800 | 11,800 | 11,800 | 200 | 1,072.73 |
| 1989-12-15 | 12,000 | 12,000 | 11,800 | 11,800 | 400 | 1,072.73 |
| 1989-12-05 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 1,081.82 |
| 1989-10-27 | 12,600 | 12,600 | 12,500 | 12,500 | 1,100 | 1,136.36 |
| 1989-10-26 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 1,172.73 |
| 1989-10-25 | 13,100 | 13,100 | 13,000 | 13,000 | 200 | 1,181.82 |
| 1989-10-24 | 13,100 | 13,200 | 13,000 | 13,200 | 500 | 1,200 |
| 1989-10-23 | 12,700 | 13,000 | 12,700 | 13,000 | 900 | 1,181.82 |
| 1989-10-20 | 12,600 | 12,700 | 12,600 | 12,600 | 500 | 1,145.45 |
| 1989-10-19 | 12,500 | 12,600 | 12,500 | 12,600 | 400 | 1,145.45 |
| 1989-10-18 | 12,600 | 12,600 | 12,500 | 12,500 | 500 | 1,136.36 |
| 1989-10-17 | 12,500 | 12,500 | 12,400 | 12,500 | 1,000 | 1,136.36 |
| 1989-10-13 | 12,700 | 12,700 | 12,700 | 12,700 | 500 | 1,154.55 |
| 1989-10-11 | 12,900 | 12,900 | 12,900 | 12,900 | 1,800 | 1,172.73 |
| 1989-10-09 | 12,900 | 13,000 | 12,900 | 12,900 | 1,600 | 1,172.73 |
| 1989-10-06 | 12,900 | 12,900 | 12,900 | 12,900 | 1,200 | 1,172.73 |
| 1989-10-05 | 13,100 | 13,100 | 12,800 | 13,100 | 3,900 | 1,190.91 |
| 1989-10-04 | 11,500 | 12,500 | 11,500 | 12,500 | 6,600 | 1,136.36 |
| 1989-10-03 | 10,500 | 11,000 | 10,500 | 11,000 | 2,400 | 1,000 |
| 1989-10-02 | 10,200 | 10,600 | 10,200 | 10,400 | 1,400 | 945.46 |
| 1989-09-28 | 10,000 | 10,000 | 10,000 | 10,000 | 1,900 | 909.09 |
| 1989-09-27 | 10,300 | 10,300 | 10,300 | 10,300 | 900 | 936.36 |
| 1989-09-26 | 10,500 | 10,600 | 10,500 | 10,600 | 700 | 963.64 |
| 1989-09-25 | 10,500 | 10,600 | 10,500 | 10,500 | 300 | 954.55 |
| 1989-09-22 | 10,200 | 10,400 | 10,200 | 10,400 | 400 | 945.46 |
| 1989-09-21 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 909.09 |
| 1989-09-19 | 10,000 | 10,000 | 10,000 | 10,000 | 1,400 | 909.09 |
| 1989-09-18 | 10,000 | 10,100 | 10,000 | 10,000 | 1,000 | 909.09 |
| 1989-09-08 | 10,100 | 10,100 | 10,000 | 10,000 | 1,300 | 909.09 |
| 1989-09-07 | 10,200 | 10,200 | 10,000 | 10,000 | 2,500 | 909.09 |
| 1989-09-06 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 909.09 |
| 1989-08-29 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 909.09 |
| 1989-08-17 | 9,610 | 9,610 | 9,610 | 9,610 | 100 | 873.64 |
| 1989-08-16 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 890.91 |
| 1989-08-11 | 10,100 | 10,100 | 10,000 | 10,100 | 400 | 918.18 |
| 1989-08-10 | 10,200 | 10,200 | 10,100 | 10,200 | 300 | 927.27 |
| 1989-08-09 | 10,400 | 10,500 | 10,100 | 10,100 | 800 | 918.18 |
| 1989-08-08 | 10,300 | 10,800 | 10,300 | 10,800 | 1,400 | 981.82 |
| 1989-08-07 | 9,960 | 10,200 | 9,950 | 10,100 | 1,000 | 918.18 |
| 1989-08-04 | 9,800 | 9,900 | 9,800 | 9,900 | 1,200 | 900 |
| 1989-08-03 | 9,690 | 9,710 | 9,690 | 9,700 | 1,100 | 881.82 |
| 1989-08-02 | 9,310 | 9,600 | 9,310 | 9,600 | 1,200 | 872.73 |
| 1989-08-01 | 9,300 | 9,350 | 9,300 | 9,300 | 1,200 | 845.46 |
| 1989-07-31 | 9,250 | 9,250 | 9,250 | 9,250 | 400 | 840.91 |
| 1989-07-28 | 9,110 | 9,110 | 9,100 | 9,100 | 400 | 827.27 |
| 1989-07-27 | 9,000 | 9,010 | 9,000 | 9,010 | 600 | 819.09 |
| 1989-07-25 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1989-07-20 | 8,800 | 8,800 | 8,710 | 8,710 | 400 | 791.82 |
| 1989-07-10 | 8,700 | 8,700 | 8,700 | 8,700 | 600 | 790.91 |
| 1989-06-21 | 8,500 | 8,500 | 8,500 | 8,500 | 900 | 772.73 |
| 1989-06-06 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 790.91 |
| 1989-05-29 | 9,000 | 9,000 | 9,000 | 9,000 | 1,200 | 818.18 |
| 1989-05-26 | 8,890 | 8,900 | 8,890 | 8,900 | 200 | 809.09 |
| 1989-05-19 | 8,700 | 8,700 | 8,700 | 8,700 | 700 | 790.91 |
| 1989-05-17 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 809.09 |
| 1989-05-15 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 809.09 |
| 1989-05-12 | 8,710 | 8,900 | 8,710 | 8,900 | 400 | 809.09 |
| 1989-05-11 | 8,720 | 8,720 | 8,720 | 8,720 | 100 | 792.73 |
| 1989-05-10 | 8,600 | 8,600 | 8,600 | 8,600 | 800 | 781.82 |
| 1989-05-08 | 8,600 | 8,600 | 8,600 | 8,600 | 200 | 781.82 |
| 1989-04-24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 772.73 |
| 1989-04-03 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1989-03-31 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1989-03-29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1989-03-27 | 9,000 | 9,010 | 9,000 | 9,000 | 1,900 | 818.18 |
| 1989-03-24 | 9,000 | 9,000 | 9,000 | 9,000 | 900 | 818.18 |
| 1989-03-23 | 9,090 | 9,100 | 9,000 | 9,000 | 1,000 | 818.18 |
| 1989-03-22 | 8,900 | 9,100 | 8,900 | 9,100 | 2,300 | 827.27 |
| 1989-03-20 | 8,750 | 8,750 | 8,750 | 8,750 | 400 | 795.46 |
| 1989-03-17 | 8,750 | 8,800 | 8,750 | 8,800 | 600 | 800 |
| 1989-03-16 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 799.09 |
| 1989-03-06 | 8,900 | 8,900 | 8,800 | 8,800 | 300 | 800 |
| 1989-03-03 | 8,900 | 8,900 | 8,800 | 8,800 | 600 | 800 |
| 1989-03-01 | 8,800 | 8,800 | 8,800 | 8,800 | 700 | 800 |
| 1989-02-27 | 8,900 | 8,900 | 8,600 | 8,600 | 400 | 781.82 |
| 1989-02-22 | 8,700 | 8,800 | 8,700 | 8,800 | 200 | 800 |
| 1989-02-16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 836.36 |
| 1989-02-07 | 9,400 | 9,400 | 9,400 | 9,400 | 300 | 854.55 |
| 1989-02-03 | 9,400 | 9,400 | 9,400 | 9,400 | 600 | 854.55 |
| 1989-01-30 | 9,500 | 9,500 | 9,500 | 9,500 | 600 | 863.64 |
| 1989-01-28 | 9,000 | 9,200 | 9,000 | 9,200 | 300 | 836.36 |
| 1989-01-27 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 827.27 |
| 1989-01-25 | 8,900 | 8,900 | 8,900 | 8,900 | 500 | 809.09 |
| 1989-01-24 | 8,400 | 8,500 | 8,400 | 8,500 | 1,500 | 772.73 |
| 1989-01-19 | 8,400 | 8,400 | 8,000 | 8,000 | 900 | 727.27 |
| 1989-01-18 | 8,000 | 8,200 | 8,000 | 8,200 | 2,500 | 745.46 |
| 1989-01-17 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 727.27 |
| 1989-01-13 | 7,790 | 7,800 | 7,790 | 7,800 | 300 | 709.09 |
| 1989-01-12 | 7,800 | 7,800 | 7,800 | 7,800 | 500 | 709.09 |
| 1989-01-11 | 8,110 | 8,110 | 7,800 | 7,800 | 400 | 709.09 |
| 1989-01-06 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 677.27 |
| 1989-01-05 | 7,190 | 7,250 | 7,190 | 7,250 | 1,200 | 659.09 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株