1871 ピーエス・コンストラクション(株) 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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1991-12-27 | 1,100 | 1,110 | 1,090 | 1,110 | 12,000 | 1,009.09 |
| 1991-12-24 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 990.91 |
| 1991-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 972.73 |
| 1991-12-19 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 | 963.64 |
| 1991-12-13 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1991-12-12 | 1,030 | 1,060 | 1,030 | 1,040 | 7,000 | 945.46 |
| 1991-12-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1991-12-05 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 990.91 |
| 1991-12-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1991-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1991-11-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1991-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1991-11-14 | 1,100 | 1,180 | 1,100 | 1,150 | 10,000 | 1,045.45 |
| 1991-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1991-11-12 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 | 1,000 |
| 1991-11-11 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1991-11-08 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 1,000 |
| 1991-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1991-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,000 |
| 1991-11-05 | 1,080 | 1,100 | 1,080 | 1,090 | 21,000 | 990.91 |
| 1991-11-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 945.46 |
| 1991-10-31 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 963.64 |
| 1991-10-30 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1991-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1991-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1991-10-25 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,000 |
| 1991-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 963.64 |
| 1991-10-23 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 972.73 |
| 1991-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1991-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1991-10-15 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 1,000 |
| 1991-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1991-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1991-09-20 | 9,300 | 9,300 | 9,300 | 9,300 | 300 | 845.46 |
| 1991-09-19 | 9,200 | 9,310 | 9,200 | 9,300 | 700 | 845.46 |
| 1991-09-18 | 9,210 | 9,210 | 9,200 | 9,210 | 1,900 | 837.27 |
| 1991-09-12 | 9,300 | 9,300 | 9,200 | 9,200 | 1,800 | 836.36 |
| 1991-09-11 | 9,500 | 9,500 | 9,360 | 9,360 | 700 | 850.91 |
| 1991-09-10 | 9,600 | 9,600 | 9,500 | 9,500 | 1,500 | 863.64 |
| 1991-09-06 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 863.64 |
| 1991-09-05 | 9,250 | 9,290 | 9,250 | 9,290 | 400 | 844.55 |
| 1991-09-04 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 836.36 |
| 1991-09-03 | 9,290 | 9,290 | 9,290 | 9,290 | 100 | 844.55 |
| 1991-08-29 | 9,200 | 9,300 | 9,200 | 9,300 | 200 | 845.46 |
| 1991-08-26 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 854.55 |
| 1991-08-23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 863.64 |
| 1991-08-22 | 9,500 | 9,510 | 9,490 | 9,510 | 400 | 864.55 |
| 1991-08-15 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 872.73 |
| 1991-08-07 | 10,600 | 10,600 | 10,600 | 10,600 | 300 | 963.64 |
| 1991-08-05 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1991-08-01 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1991-07-26 | 10,200 | 10,600 | 10,200 | 10,600 | 400 | 963.64 |
| 1991-07-24 | 10,400 | 10,600 | 10,400 | 10,600 | 700 | 963.64 |
| 1991-07-16 | 10,900 | 10,900 | 10,800 | 10,800 | 200 | 981.82 |
| 1991-07-15 | 10,900 | 10,900 | 10,900 | 10,900 | 400 | 990.91 |
| 1991-07-12 | 10,900 | 10,900 | 10,900 | 10,900 | 300 | 990.91 |
| 1991-07-11 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 981.82 |
| 1991-07-08 | 10,800 | 11,000 | 10,800 | 11,000 | 1,400 | 1,000 |
| 1991-07-05 | 11,100 | 11,100 | 10,800 | 11,000 | 800 | 1,000 |
| 1991-07-04 | 11,100 | 11,200 | 11,100 | 11,200 | 600 | 1,018.18 |
| 1991-07-03 | 11,400 | 11,400 | 11,400 | 11,400 | 200 | 1,036.36 |
| 1991-07-02 | 11,200 | 11,200 | 11,200 | 11,200 | 100 | 1,018.18 |
| 1991-07-01 | 11,200 | 11,400 | 11,200 | 11,400 | 200 | 1,036.36 |
| 1991-06-28 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 1,009.09 |
| 1991-06-26 | 11,000 | 11,200 | 10,800 | 10,800 | 600 | 981.82 |
| 1991-06-25 | 10,900 | 11,000 | 10,800 | 11,000 | 400 | 1,000 |
| 1991-06-24 | 11,100 | 11,100 | 11,000 | 11,000 | 500 | 1,000 |
| 1991-06-21 | 11,200 | 11,200 | 11,200 | 11,200 | 300 | 1,018.18 |
| 1991-06-20 | 11,400 | 11,400 | 11,400 | 11,400 | 200 | 1,036.36 |
| 1991-06-19 | 11,800 | 11,800 | 11,600 | 11,600 | 1,000 | 1,054.55 |
| 1991-06-18 | 11,800 | 11,800 | 11,600 | 11,600 | 700 | 1,054.55 |
| 1991-06-17 | 11,100 | 11,900 | 11,100 | 11,900 | 3,400 | 1,081.82 |
| 1991-06-14 | 11,000 | 11,200 | 11,000 | 11,000 | 2,700 | 1,000 |
| 1991-06-13 | 11,000 | 11,000 | 11,000 | 11,000 | 1,500 | 1,000 |
| 1991-06-12 | 11,000 | 11,100 | 11,000 | 11,000 | 2,200 | 1,000 |
| 1991-06-11 | 10,900 | 10,900 | 10,500 | 10,500 | 500 | 954.55 |
| 1991-06-10 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 963.64 |
| 1991-06-07 | 10,900 | 10,900 | 10,300 | 10,300 | 1,300 | 936.36 |
| 1991-06-06 | 10,900 | 11,100 | 10,900 | 10,900 | 400 | 990.91 |
| 1991-06-05 | 11,000 | 11,100 | 10,800 | 11,100 | 4,400 | 1,009.09 |
| 1991-06-04 | 11,100 | 11,100 | 11,000 | 11,000 | 300 | 1,000 |
| 1991-06-03 | 11,300 | 11,300 | 11,100 | 11,100 | 700 | 1,009.09 |
| 1991-05-31 | 11,200 | 11,200 | 11,000 | 11,100 | 2,300 | 1,009.09 |
| 1991-05-30 | 11,200 | 11,300 | 11,200 | 11,300 | 700 | 1,027.27 |
| 1991-05-29 | 11,500 | 11,500 | 11,100 | 11,400 | 2,600 | 1,036.36 |
| 1991-05-27 | 11,000 | 11,900 | 11,000 | 11,900 | 4,500 | 1,081.82 |
| 1991-05-23 | 9,910 | 9,910 | 9,910 | 9,910 | 100 | 900.91 |
| 1991-05-21 | 10,300 | 10,300 | 9,900 | 9,900 | 300 | 900 |
| 1991-05-20 | 10,300 | 10,300 | 10,300 | 10,300 | 400 | 936.36 |
| 1991-05-17 | 10,000 | 10,300 | 10,000 | 10,300 | 600 | 936.36 |
| 1991-05-16 | 10,100 | 10,100 | 9,800 | 9,800 | 600 | 890.91 |
| 1991-05-15 | 11,100 | 11,100 | 10,700 | 10,700 | 400 | 972.73 |
| 1991-05-14 | 11,500 | 11,500 | 11,200 | 11,200 | 200 | 1,018.18 |
| 1991-05-13 | 11,700 | 11,800 | 11,500 | 11,700 | 600 | 1,063.64 |
| 1991-05-10 | 11,500 | 11,500 | 11,400 | 11,500 | 3,200 | 1,045.45 |
| 1991-05-09 | 11,700 | 11,900 | 10,500 | 10,500 | 7,500 | 954.55 |
| 1991-05-08 | 10,400 | 11,500 | 10,200 | 11,500 | 11,000 | 1,045.45 |
| 1991-05-07 | 10,000 | 10,200 | 10,000 | 10,200 | 1,700 | 927.27 |
| 1991-05-02 | 9,300 | 9,800 | 9,300 | 9,800 | 1,000 | 890.91 |
| 1991-04-30 | 9,300 | 9,350 | 9,300 | 9,350 | 500 | 850 |
| 1991-04-25 | 9,230 | 9,400 | 9,230 | 9,400 | 700 | 854.55 |
| 1991-04-23 | 9,130 | 9,130 | 9,130 | 9,130 | 1,000 | 830 |
| 1991-04-15 | 9,200 | 9,300 | 9,200 | 9,230 | 1,200 | 839.09 |
| 1991-04-04 | 9,300 | 9,300 | 9,200 | 9,200 | 600 | 836.36 |
| 1991-03-29 | 9,300 | 9,310 | 9,300 | 9,310 | 500 | 846.36 |
| 1991-03-26 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 854.55 |
| 1991-03-25 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 854.55 |
| 1991-03-19 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 872.73 |
| 1991-03-14 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 872.73 |
| 1991-03-13 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 872.73 |
| 1991-03-12 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 845.46 |
| 1991-03-11 | 9,200 | 9,200 | 9,200 | 9,200 | 1,900 | 836.36 |
| 1991-03-07 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1991-03-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1991-03-01 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 809.09 |
| 1991-02-28 | 8,900 | 8,900 | 8,900 | 8,900 | 600 | 809.09 |
| 1991-02-26 | 9,000 | 9,000 | 8,900 | 8,900 | 600 | 809.09 |
| 1991-02-22 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1991-02-21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 818.18 |
| 1991-02-19 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 800 |
| 1991-02-18 | 8,660 | 8,760 | 8,660 | 8,760 | 1,400 | 796.36 |
| 1991-02-15 | 8,660 | 8,660 | 8,660 | 8,660 | 100 | 787.27 |
| 1991-02-13 | 8,570 | 8,570 | 8,570 | 8,570 | 300 | 779.09 |
| 1991-02-12 | 8,460 | 8,460 | 8,460 | 8,460 | 100 | 769.09 |
| 1991-02-08 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 763.64 |
| 1991-02-07 | 8,470 | 8,470 | 8,470 | 8,470 | 200 | 770 |
| 1991-02-06 | 8,470 | 8,470 | 8,470 | 8,470 | 500 | 770 |
| 1991-02-04 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 754.55 |
| 1991-01-11 | 8,900 | 8,900 | 8,900 | 8,900 | 1,100 | 809.09 |
| 1991-01-10 | 8,700 | 8,700 | 8,700 | 8,700 | 400 | 790.91 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株