1871 (株)ピーエス三菱 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
1992-12-291,3301,3501,3301,3503,0001,227.27
1992-12-281,3301,3301,3201,3206,0001,200
1992-12-241,3401,3401,3401,3401,0001,218.18
1992-12-221,3301,3301,3301,3307,0001,209.09
1992-12-211,3301,3301,3301,3301,0001,209.09
1992-12-181,3501,3501,3401,3407,0001,218.18
1992-12-171,3601,3601,3501,35013,0001,227.27
1992-12-161,3801,3801,3701,37026,0001,245.45
1992-12-151,3701,3701,3701,37014,0001,245.45
1992-12-141,3701,3701,3701,37015,0001,245.45
1992-12-111,3801,3801,3701,37016,0001,245.45
1992-12-101,3801,3801,3801,3804,0001,254.55
1992-12-091,3601,3801,3601,3808,0001,254.55
1992-12-081,3401,3701,3301,36035,0001,236.36
1992-12-071,3701,3701,3701,3704,0001,245.45
1992-12-041,3501,3801,3301,38016,0001,254.55
1992-12-031,3301,3601,3201,36022,0001,236.36
1992-12-021,3301,3301,3101,31012,0001,190.91
1992-12-011,3001,3101,3001,3106,0001,190.91
1992-11-301,2701,2701,2701,2702,0001,154.55
1992-11-271,2501,2501,2301,24013,0001,127.27
1992-11-261,2501,2501,2501,25020,0001,136.36
1992-11-191,2001,2101,2001,2108,0001,100
1992-11-181,2001,2001,2001,20014,0001,090.91
1992-11-171,2001,2001,2001,20020,0001,090.91
1992-11-161,2001,2001,2001,20010,0001,090.91
1992-11-131,2001,2001,2001,2008,0001,090.91
1992-11-121,1701,1901,1701,19013,0001,081.82
1992-11-101,1101,1101,1101,1102,0001,009.09
1992-11-091,1601,1601,1501,1506,0001,045.45
1992-11-061,1301,1301,1301,1301,0001,027.27
1992-11-041,1201,1201,1201,1201,0001,018.18
1992-10-261,1001,1001,1001,1001,0001,000
1992-10-201,1001,1001,1001,1009,0001,000
1992-10-161,1101,1101,1001,10012,0001,000
1992-10-141,1501,1501,1501,1501,0001,045.45
1992-10-091,1801,1801,1501,15019,0001,045.45
1992-10-081,1801,2001,1701,20042,0001,090.91
1992-10-021,1201,1801,1001,18019,0001,072.73
1992-10-011,1301,1301,1001,12013,0001,018.18
1992-09-301,1301,1301,1301,1302,0001,027.27
1992-09-251,1601,1601,1601,1602,0001,054.55
1992-09-241,1801,1801,1801,1802,0001,072.73
1992-09-221,1301,1701,1301,17014,0001,063.64
1992-09-211,1601,1601,1501,1502,0001,045.45
1992-09-181,1001,1501,1001,1406,0001,036.36
1992-09-171,0701,1001,0701,10015,0001,000
1992-09-161,0701,0701,0701,0709,000972.73
1992-09-111,0501,0501,0501,0508,000954.55
1992-09-101,0001,0001,0001,0001,000909.09
1992-09-091,0001,0001,0001,0004,000909.09
1992-09-081,0001,0009961,00030,000909.09
1992-09-079811,0009811,00013,000909.09
1992-09-0495197095197012,000881.82
1992-09-0394095093994617,000860
1992-09-0295095094094010,000854.55
1992-08-288608608608602,000781.82
1992-08-278368508358503,000772.73
1992-08-268458458358354,000759.09
1992-08-258458518458515,000773.64
1992-08-2485585585585520,000777.27
1992-08-218808858658658,000786.36
1992-08-208658658658655,000786.36
1992-08-179089089089081,000825.46
1992-08-1294094091091018,000827.27
1992-07-179709709659652,000877.27
1992-07-159709709709702,000881.82
1992-07-149709709709701,000881.82
1992-07-089899909899902,000900
1992-07-069909909909901,000900
1992-07-0298098997598527,000895.46
1992-07-0199099099099011,000900
1992-06-191,0001,0001,0001,00012,000909.09
1992-06-151,0001,0001,0001,0001,000909.09
1992-06-111,0001,0001,0001,0002,000909.09
1992-05-291,0001,0001,0001,0003,000909.09
1992-05-281,0001,0001,0001,0001,000909.09
1992-05-251,0401,0401,0201,0204,000927.27
1992-05-211,0001,0001,0001,0001,000909.09
1992-05-201,0001,0001,0001,0001,000909.09
1992-05-159809809809801,000890.91
1992-05-139409609409603,000872.73
1992-05-079409409409402,000854.55
1992-05-0194096094096023,000872.73
1992-04-289409409409402,000854.55
1992-04-239409409409403,000854.55
1992-04-209409409409403,000854.55
1992-04-1694694694694610,000860
1992-04-1594095094095011,000863.64
1992-04-1495095094594510,000859.09
1992-04-139509509509501,000863.64
1992-03-259809809809802,000890.91
1992-03-2396096096096021,000872.73
1992-03-139609609609602,000872.73
1992-03-129809809809802,000890.91
1992-03-099809809809803,000890.91
1992-02-279709709709706,000881.82
1992-02-259569569569561,000869.09
1992-02-249709709709701,000881.82
1992-02-2197797797097030,000881.82
1992-02-209769769769762,000887.27
1992-02-179809809809801,000890.91
1992-02-131,0001,0001,0001,0001,000909.09
1992-02-071,0301,0301,0101,0103,000918.18
1992-02-051,0101,0101,0101,0105,000918.18
1992-01-291,0301,0301,0301,0303,000936.36
1992-01-271,0401,0401,0401,0401,000945.46
1992-01-211,0501,0501,0501,0502,000954.55
1992-01-161,0501,0501,0501,0505,000954.55
1992-01-141,0601,0601,0501,0504,000954.55
1992-01-081,1001,1001,0901,1003,0001,000
1992-01-071,1001,1001,0901,1003,0001,000
1992-01-061,0901,0901,0901,0901,000990.91

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