1871 ピーエス・コンストラクション(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,227.27 |
| 1992-12-28 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 1,200 |
| 1992-12-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,218.18 |
| 1992-12-22 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,209.09 |
| 1992-12-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1992-12-18 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 1,218.18 |
| 1992-12-17 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 1,227.27 |
| 1992-12-16 | 1,380 | 1,380 | 1,370 | 1,370 | 26,000 | 1,245.45 |
| 1992-12-15 | 1,370 | 1,370 | 1,370 | 1,370 | 14,000 | 1,245.45 |
| 1992-12-14 | 1,370 | 1,370 | 1,370 | 1,370 | 15,000 | 1,245.45 |
| 1992-12-11 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 1,245.45 |
| 1992-12-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,254.55 |
| 1992-12-09 | 1,360 | 1,380 | 1,360 | 1,380 | 8,000 | 1,254.55 |
| 1992-12-08 | 1,340 | 1,370 | 1,330 | 1,360 | 35,000 | 1,236.36 |
| 1992-12-07 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,245.45 |
| 1992-12-04 | 1,350 | 1,380 | 1,330 | 1,380 | 16,000 | 1,254.55 |
| 1992-12-03 | 1,330 | 1,360 | 1,320 | 1,360 | 22,000 | 1,236.36 |
| 1992-12-02 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 | 1,190.91 |
| 1992-12-01 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 1,190.91 |
| 1992-11-30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1992-11-27 | 1,250 | 1,250 | 1,230 | 1,240 | 13,000 | 1,127.27 |
| 1992-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 1,136.36 |
| 1992-11-19 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 1,100 |
| 1992-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,090.91 |
| 1992-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1992-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1992-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1992-11-12 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 | 1,081.82 |
| 1992-11-10 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1992-11-09 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1992-11-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1992-11-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1992-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1992-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,000 |
| 1992-10-16 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1992-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1992-10-09 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 | 1,045.45 |
| 1992-10-08 | 1,180 | 1,200 | 1,170 | 1,200 | 42,000 | 1,090.91 |
| 1992-10-02 | 1,120 | 1,180 | 1,100 | 1,180 | 19,000 | 1,072.73 |
| 1992-10-01 | 1,130 | 1,130 | 1,100 | 1,120 | 13,000 | 1,018.18 |
| 1992-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1992-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1992-09-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1992-09-22 | 1,130 | 1,170 | 1,130 | 1,170 | 14,000 | 1,063.64 |
| 1992-09-21 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1992-09-18 | 1,100 | 1,150 | 1,100 | 1,140 | 6,000 | 1,036.36 |
| 1992-09-17 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 | 1,000 |
| 1992-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 972.73 |
| 1992-09-11 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1992-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1992-09-08 | 1,000 | 1,000 | 996 | 1,000 | 30,000 | 909.09 |
| 1992-09-07 | 981 | 1,000 | 981 | 1,000 | 13,000 | 909.09 |
| 1992-09-04 | 951 | 970 | 951 | 970 | 12,000 | 881.82 |
| 1992-09-03 | 940 | 950 | 939 | 946 | 17,000 | 860 |
| 1992-09-02 | 950 | 950 | 940 | 940 | 10,000 | 854.55 |
| 1992-08-28 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1992-08-27 | 836 | 850 | 835 | 850 | 3,000 | 772.73 |
| 1992-08-26 | 845 | 845 | 835 | 835 | 4,000 | 759.09 |
| 1992-08-25 | 845 | 851 | 845 | 851 | 5,000 | 773.64 |
| 1992-08-24 | 855 | 855 | 855 | 855 | 20,000 | 777.27 |
| 1992-08-21 | 880 | 885 | 865 | 865 | 8,000 | 786.36 |
| 1992-08-20 | 865 | 865 | 865 | 865 | 5,000 | 786.36 |
| 1992-08-17 | 908 | 908 | 908 | 908 | 1,000 | 825.46 |
| 1992-08-12 | 940 | 940 | 910 | 910 | 18,000 | 827.27 |
| 1992-07-17 | 970 | 970 | 965 | 965 | 2,000 | 877.27 |
| 1992-07-15 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1992-07-14 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1992-07-08 | 989 | 990 | 989 | 990 | 2,000 | 900 |
| 1992-07-06 | 990 | 990 | 990 | 990 | 1,000 | 900 |
| 1992-07-02 | 980 | 989 | 975 | 985 | 27,000 | 895.46 |
| 1992-07-01 | 990 | 990 | 990 | 990 | 11,000 | 900 |
| 1992-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1992-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1992-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1992-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-05-25 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1992-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-05-15 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-05-13 | 940 | 960 | 940 | 960 | 3,000 | 872.73 |
| 1992-05-07 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1992-05-01 | 940 | 960 | 940 | 960 | 23,000 | 872.73 |
| 1992-04-28 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1992-04-23 | 940 | 940 | 940 | 940 | 3,000 | 854.55 |
| 1992-04-20 | 940 | 940 | 940 | 940 | 3,000 | 854.55 |
| 1992-04-16 | 946 | 946 | 946 | 946 | 10,000 | 860 |
| 1992-04-15 | 940 | 950 | 940 | 950 | 11,000 | 863.64 |
| 1992-04-14 | 950 | 950 | 945 | 945 | 10,000 | 859.09 |
| 1992-04-13 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1992-03-25 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1992-03-23 | 960 | 960 | 960 | 960 | 21,000 | 872.73 |
| 1992-03-13 | 960 | 960 | 960 | 960 | 2,000 | 872.73 |
| 1992-03-12 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1992-03-09 | 980 | 980 | 980 | 980 | 3,000 | 890.91 |
| 1992-02-27 | 970 | 970 | 970 | 970 | 6,000 | 881.82 |
| 1992-02-25 | 956 | 956 | 956 | 956 | 1,000 | 869.09 |
| 1992-02-24 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1992-02-21 | 977 | 977 | 970 | 970 | 30,000 | 881.82 |
| 1992-02-20 | 976 | 976 | 976 | 976 | 2,000 | 887.27 |
| 1992-02-17 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1992-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1992-02-07 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1992-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1992-01-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1992-01-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1992-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1992-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1992-01-14 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1992-01-08 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 1,000 |
| 1992-01-07 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 1,000 |
| 1992-01-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株