1871 ピーエス・コンストラクション(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-12 | 9,500 | 9,700 | 9,500 | 9,700 | 2,400 | 881.82 |
| 1990-12-06 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 881.82 |
| 1990-12-05 | 9,600 | 9,600 | 9,500 | 9,500 | 900 | 863.64 |
| 1990-12-04 | 9,700 | 9,700 | 9,500 | 9,600 | 500 | 872.73 |
| 1990-12-03 | 9,700 | 9,700 | 9,700 | 9,700 | 1,200 | 881.82 |
| 1990-11-14 | 9,700 | 9,900 | 9,700 | 9,900 | 1,100 | 900 |
| 1990-11-05 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 954.55 |
| 1990-10-31 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 972.73 |
| 1990-10-30 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1990-10-29 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1990-10-24 | 10,600 | 10,600 | 10,600 | 10,600 | 200 | 963.64 |
| 1990-10-22 | 10,500 | 10,600 | 10,500 | 10,600 | 800 | 963.64 |
| 1990-10-19 | 10,000 | 10,300 | 10,000 | 10,300 | 1,500 | 936.36 |
| 1990-10-18 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 909.09 |
| 1990-10-17 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 890.91 |
| 1990-09-14 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1990-08-30 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1990-08-29 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1990-08-28 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 945.46 |
| 1990-08-27 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 936.36 |
| 1990-08-24 | 10,900 | 10,900 | 10,400 | 10,400 | 400 | 945.46 |
| 1990-08-22 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 1,045.45 |
| 1990-08-21 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 1,063.64 |
| 1990-08-15 | 11,500 | 11,500 | 11,500 | 11,500 | 500 | 1,045.45 |
| 1990-08-13 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 1,081.82 |
| 1990-08-06 | 12,400 | 12,400 | 12,400 | 12,400 | 200 | 1,127.27 |
| 1990-08-02 | 13,600 | 13,600 | 13,600 | 13,600 | 100 | 1,236.36 |
| 1990-08-01 | 13,600 | 13,600 | 13,600 | 13,600 | 5,700 | 1,236.36 |
| 1990-07-27 | 13,800 | 13,800 | 13,800 | 13,800 | 3,900 | 1,254.55 |
| 1990-07-17 | 13,900 | 13,900 | 13,700 | 13,800 | 700 | 1,254.55 |
| 1990-07-16 | 13,400 | 13,800 | 13,400 | 13,700 | 3,900 | 1,245.45 |
| 1990-07-13 | 13,400 | 13,400 | 13,400 | 13,400 | 1,500 | 1,218.18 |
| 1990-07-12 | 13,200 | 13,200 | 13,200 | 13,200 | 1,000 | 1,200 |
| 1990-07-11 | 13,400 | 13,400 | 13,400 | 13,400 | 200 | 1,218.18 |
| 1990-07-10 | 12,900 | 13,400 | 12,900 | 13,400 | 7,200 | 1,218.18 |
| 1990-07-09 | 12,600 | 12,600 | 12,600 | 12,600 | 400 | 1,145.45 |
| 1990-07-06 | 12,800 | 12,800 | 12,500 | 12,500 | 2,100 | 1,136.36 |
| 1990-07-05 | 12,700 | 12,700 | 12,600 | 12,700 | 2,200 | 1,154.55 |
| 1990-07-04 | 12,600 | 12,900 | 12,500 | 12,500 | 600 | 1,136.36 |
| 1990-07-03 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 1,136.36 |
| 1990-07-02 | 12,900 | 13,000 | 12,900 | 12,900 | 400 | 1,172.73 |
| 1990-06-29 | 12,900 | 12,900 | 12,900 | 12,900 | 200 | 1,172.73 |
| 1990-06-27 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 1,172.73 |
| 1990-06-25 | 13,000 | 13,500 | 13,000 | 13,500 | 2,000 | 1,227.27 |
| 1990-06-21 | 12,000 | 13,000 | 12,000 | 12,900 | 900 | 1,172.73 |
| 1990-06-20 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 1,090.91 |
| 1990-06-13 | 12,700 | 13,000 | 12,700 | 13,000 | 400 | 1,181.82 |
| 1990-06-08 | 12,700 | 12,700 | 12,700 | 12,700 | 200 | 1,154.55 |
| 1990-06-07 | 12,600 | 12,700 | 12,600 | 12,700 | 700 | 1,154.55 |
| 1990-06-06 | 12,800 | 12,800 | 12,700 | 12,700 | 200 | 1,154.55 |
| 1990-06-05 | 12,700 | 13,000 | 12,700 | 13,000 | 2,400 | 1,181.82 |
| 1990-06-04 | 11,700 | 12,500 | 11,700 | 12,500 | 800 | 1,136.36 |
| 1990-06-01 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 1,045.45 |
| 1990-05-31 | 11,100 | 11,100 | 11,100 | 11,100 | 200 | 1,009.09 |
| 1990-05-29 | 10,900 | 10,900 | 10,900 | 10,900 | 500 | 990.91 |
| 1990-05-28 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 990.91 |
| 1990-05-18 | 10,800 | 10,800 | 10,700 | 10,700 | 200 | 972.73 |
| 1990-05-15 | 10,200 | 10,200 | 10,200 | 10,200 | 800 | 927.27 |
| 1990-05-14 | 10,200 | 10,200 | 10,000 | 10,000 | 1,600 | 909.09 |
| 1990-05-11 | 10,000 | 10,500 | 10,000 | 10,200 | 1,100 | 927.27 |
| 1990-05-10 | 9,800 | 9,900 | 9,800 | 9,900 | 500 | 900 |
| 1990-05-08 | 9,400 | 9,400 | 9,400 | 9,400 | 2,200 | 854.55 |
| 1990-04-25 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 854.55 |
| 1990-04-17 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 854.55 |
| 1990-04-13 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 863.64 |
| 1990-04-10 | 9,250 | 9,250 | 9,230 | 9,230 | 700 | 839.09 |
| 1990-04-06 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 863.64 |
| 1990-04-04 | 10,600 | 10,600 | 10,600 | 10,600 | 1,400 | 963.64 |
| 1990-04-03 | 12,000 | 12,000 | 11,600 | 11,600 | 1,300 | 1,054.55 |
| 1990-03-30 | 12,600 | 12,600 | 12,600 | 12,600 | 100 | 1,145.45 |
| 1990-03-28 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 1,172.73 |
| 1990-03-27 | 12,600 | 13,000 | 12,600 | 13,000 | 600 | 1,181.82 |
| 1990-03-26 | 12,600 | 12,600 | 12,600 | 12,600 | 500 | 1,145.45 |
| 1990-03-16 | 12,900 | 12,900 | 12,700 | 12,900 | 1,500 | 1,172.73 |
| 1990-03-14 | 13,000 | 13,000 | 13,000 | 13,000 | 600 | 1,181.82 |
| 1990-03-12 | 13,300 | 13,400 | 13,000 | 13,000 | 600 | 1,181.82 |
| 1990-03-09 | 13,200 | 13,200 | 13,200 | 13,200 | 100 | 1,200 |
| 1990-03-08 | 13,000 | 13,200 | 13,000 | 13,200 | 1,200 | 1,200 |
| 1990-03-07 | 13,000 | 13,100 | 13,000 | 13,000 | 2,000 | 1,181.82 |
| 1990-03-06 | 12,800 | 13,100 | 12,800 | 12,800 | 1,200 | 1,163.64 |
| 1990-03-05 | 13,400 | 13,500 | 13,100 | 13,100 | 7,300 | 1,190.91 |
| 1990-03-02 | 12,900 | 14,100 | 12,900 | 14,100 | 5,800 | 1,281.82 |
| 1990-03-01 | 12,500 | 13,000 | 12,500 | 13,000 | 500 | 1,181.82 |
| 1990-02-28 | 12,200 | 12,700 | 12,200 | 12,500 | 800 | 1,136.36 |
| 1990-02-27 | 12,000 | 12,200 | 12,000 | 12,200 | 200 | 1,109.09 |
| 1990-02-23 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 1,109.09 |
| 1990-02-22 | 12,300 | 12,300 | 12,200 | 12,200 | 300 | 1,109.09 |
| 1990-02-21 | 12,900 | 12,900 | 12,300 | 12,300 | 1,800 | 1,118.18 |
| 1990-02-20 | 12,900 | 12,900 | 12,700 | 12,700 | 600 | 1,154.55 |
| 1990-02-19 | 12,900 | 13,100 | 12,800 | 12,900 | 3,600 | 1,172.73 |
| 1990-02-16 | 12,600 | 13,000 | 12,600 | 12,900 | 3,400 | 1,172.73 |
| 1990-02-15 | 12,200 | 12,600 | 12,200 | 12,600 | 2,600 | 1,145.45 |
| 1990-02-14 | 12,300 | 12,300 | 12,200 | 12,200 | 300 | 1,109.09 |
| 1990-02-13 | 12,100 | 12,300 | 11,500 | 12,100 | 10,900 | 1,100 |
| 1990-02-09 | 11,800 | 11,800 | 11,600 | 11,600 | 1,100 | 1,054.55 |
| 1990-02-08 | 11,600 | 11,600 | 11,600 | 11,600 | 400 | 1,054.55 |
| 1990-02-06 | 11,600 | 11,600 | 11,400 | 11,400 | 1,200 | 1,036.36 |
| 1990-02-05 | 11,600 | 11,600 | 11,500 | 11,500 | 500 | 1,045.45 |
| 1990-02-02 | 11,400 | 11,400 | 11,400 | 11,400 | 300 | 1,036.36 |
| 1990-02-01 | 11,300 | 11,300 | 11,100 | 11,100 | 500 | 1,009.09 |
| 1990-01-31 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 1,045.45 |
| 1990-01-30 | 12,400 | 12,400 | 11,400 | 11,400 | 1,400 | 1,036.36 |
| 1990-01-25 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 1,109.09 |
| 1990-01-22 | 12,600 | 12,600 | 12,600 | 12,600 | 500 | 1,145.45 |
| 1990-01-18 | 13,100 | 13,100 | 13,100 | 13,100 | 1,000 | 1,190.91 |
| 1990-01-12 | 12,900 | 12,900 | 12,900 | 12,900 | 200 | 1,172.73 |
| 1990-01-10 | 12,900 | 12,900 | 12,900 | 12,900 | 100 | 1,172.73 |
| 1990-01-09 | 12,500 | 12,900 | 12,500 | 12,900 | 500 | 1,172.73 |
| 1990-01-08 | 12,500 | 12,500 | 12,200 | 12,400 | 1,300 | 1,127.27 |
| 1990-01-05 | 12,600 | 12,600 | 12,400 | 12,400 | 2,100 | 1,127.27 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株