1871 (株)ピーエス三菱 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0901,0901,0901,0901,000990.91
1991-12-271,1001,1101,0901,11012,0001,009.09
1991-12-241,0701,0901,0701,09010,000990.91
1991-12-201,0701,0701,0701,0707,000972.73
1991-12-191,0601,0601,0501,06011,000963.64
1991-12-131,0601,0601,0501,05010,000954.55
1991-12-121,0301,0601,0301,0407,000945.46
1991-12-101,0801,0801,0801,0801,000981.82
1991-12-051,0901,0901,0901,0905,000990.91
1991-12-021,0901,0901,0901,0901,000990.91
1991-11-191,1001,1001,1001,1001,0001,000
1991-11-181,1001,1001,1001,1001,0001,000
1991-11-151,1001,1001,1001,1001,0001,000
1991-11-141,1001,1801,1001,15010,0001,045.45
1991-11-131,1001,1001,1001,1004,0001,000
1991-11-121,1001,1001,0901,10010,0001,000
1991-11-111,1101,1101,1001,1006,0001,000
1991-11-081,1101,1101,1001,1009,0001,000
1991-11-071,1001,1001,1001,1008,0001,000
1991-11-061,1001,1001,1001,10011,0001,000
1991-11-051,0801,1001,0801,09021,000990.91
1991-11-011,0401,0401,0401,0402,000945.46
1991-10-311,0501,0601,0501,0604,000963.64
1991-10-301,0801,0801,0501,0504,000954.55
1991-10-291,0801,0801,0801,0801,000981.82
1991-10-281,0801,0801,0801,0802,000981.82
1991-10-251,0801,1001,0801,1004,0001,000
1991-10-241,0801,0801,0601,0606,000963.64
1991-10-231,0901,0901,0701,0705,000972.73
1991-10-221,0901,0901,0901,0901,000990.91
1991-10-211,1001,1001,1001,1002,0001,000
1991-10-151,0701,1001,0701,1003,0001,000
1991-10-111,0501,0501,0501,0502,000954.55
1991-10-011,0101,0101,0101,0101,000918.18
1991-09-209,3009,3009,3009,300300845.46
1991-09-199,2009,3109,2009,300700845.46
1991-09-189,2109,2109,2009,2101,900837.27
1991-09-129,3009,3009,2009,2001,800836.36
1991-09-119,5009,5009,3609,360700850.91
1991-09-109,6009,6009,5009,5001,500863.64
1991-09-069,5009,5009,5009,500100863.64
1991-09-059,2509,2909,2509,290400844.55
1991-09-049,2009,2009,2009,200200836.36
1991-09-039,2909,2909,2909,290100844.55
1991-08-299,2009,3009,2009,300200845.46
1991-08-269,4009,4009,4009,400100854.55
1991-08-239,5009,5009,5009,500100863.64
1991-08-229,5009,5109,4909,510400864.55
1991-08-159,6009,6009,6009,600100872.73
1991-08-0710,60010,60010,60010,600300963.64
1991-08-0510,60010,60010,60010,600100963.64
1991-08-0110,60010,60010,60010,600100963.64
1991-07-2610,20010,60010,20010,600400963.64
1991-07-2410,40010,60010,40010,600700963.64
1991-07-1610,90010,90010,80010,800200981.82
1991-07-1510,90010,90010,90010,900400990.91
1991-07-1210,90010,90010,90010,900300990.91
1991-07-1110,80010,80010,80010,800100981.82
1991-07-0810,80011,00010,80011,0001,4001,000
1991-07-0511,10011,10010,80011,0008001,000
1991-07-0411,10011,20011,10011,2006001,018.18
1991-07-0311,40011,40011,40011,4002001,036.36
1991-07-0211,20011,20011,20011,2001001,018.18
1991-07-0111,20011,40011,20011,4002001,036.36
1991-06-2811,10011,10011,10011,1001001,009.09
1991-06-2611,00011,20010,80010,800600981.82
1991-06-2510,90011,00010,80011,0004001,000
1991-06-2411,10011,10011,00011,0005001,000
1991-06-2111,20011,20011,20011,2003001,018.18
1991-06-2011,40011,40011,40011,4002001,036.36
1991-06-1911,80011,80011,60011,6001,0001,054.55
1991-06-1811,80011,80011,60011,6007001,054.55
1991-06-1711,10011,90011,10011,9003,4001,081.82
1991-06-1411,00011,20011,00011,0002,7001,000
1991-06-1311,00011,00011,00011,0001,5001,000
1991-06-1211,00011,10011,00011,0002,2001,000
1991-06-1110,90010,90010,50010,500500954.55
1991-06-1010,60010,60010,60010,600100963.64
1991-06-0710,90010,90010,30010,3001,300936.36
1991-06-0610,90011,10010,90010,900400990.91
1991-06-0511,00011,10010,80011,1004,4001,009.09
1991-06-0411,10011,10011,00011,0003001,000
1991-06-0311,30011,30011,10011,1007001,009.09
1991-05-3111,20011,20011,00011,1002,3001,009.09
1991-05-3011,20011,30011,20011,3007001,027.27
1991-05-2911,50011,50011,10011,4002,6001,036.36
1991-05-2711,00011,90011,00011,9004,5001,081.82
1991-05-239,9109,9109,9109,910100900.91
1991-05-2110,30010,3009,9009,900300900
1991-05-2010,30010,30010,30010,300400936.36
1991-05-1710,00010,30010,00010,300600936.36
1991-05-1610,10010,1009,8009,800600890.91
1991-05-1511,10011,10010,70010,700400972.73
1991-05-1411,50011,50011,20011,2002001,018.18
1991-05-1311,70011,80011,50011,7006001,063.64
1991-05-1011,50011,50011,40011,5003,2001,045.45
1991-05-0911,70011,90010,50010,5007,500954.55
1991-05-0810,40011,50010,20011,50011,0001,045.45
1991-05-0710,00010,20010,00010,2001,700927.27
1991-05-029,3009,8009,3009,8001,000890.91
1991-04-309,3009,3509,3009,350500850
1991-04-259,2309,4009,2309,400700854.55
1991-04-239,1309,1309,1309,1301,000830
1991-04-159,2009,3009,2009,2301,200839.09
1991-04-049,3009,3009,2009,200600836.36
1991-03-299,3009,3109,3009,310500846.36
1991-03-269,4009,4009,4009,400200854.55
1991-03-259,4009,4009,4009,400100854.55
1991-03-199,6009,6009,6009,600100872.73
1991-03-149,6009,6009,6009,600100872.73
1991-03-139,6009,6009,6009,600200872.73
1991-03-129,3009,3009,3009,300100845.46
1991-03-119,2009,2009,2009,2001,900836.36
1991-03-079,0009,0009,0009,000100818.18
1991-03-069,0009,0009,0009,000100818.18
1991-03-018,9008,9008,9008,900200809.09
1991-02-288,9008,9008,9008,900600809.09
1991-02-269,0009,0008,9008,900600809.09
1991-02-229,0009,0009,0009,000100818.18
1991-02-219,0009,0009,0009,000100818.18
1991-02-198,8008,8008,8008,800100800
1991-02-188,6608,7608,6608,7601,400796.36
1991-02-158,6608,6608,6608,660100787.27
1991-02-138,5708,5708,5708,570300779.09
1991-02-128,4608,4608,4608,460100769.09
1991-02-088,4008,4008,4008,400100763.64
1991-02-078,4708,4708,4708,470200770
1991-02-068,4708,4708,4708,470500770
1991-02-048,3008,3008,3008,300100754.55
1991-01-118,9008,9008,9008,9001,100809.09
1991-01-108,7008,7008,7008,700400790.91

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