1871 ピーエス・コンストラクション(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	2,090	2,100	2,090	2,100	5,000	1,909.09
1993-12-28	2,080	2,090	2,080	2,090	6,000	1,900
1993-12-21	2,230	2,230	2,200	2,200	3,000	2,000
1993-12-20	2,230	2,230	2,230	2,230	4,000	2,027.27
1993-12-17	2,210	2,230	2,210	2,230	2,000	2,027.27
1993-12-15	2,190	2,200	2,190	2,200	5,000	2,000
1993-12-13	2,190	2,190	2,190	2,190	1,000	1,990.91
1993-12-10	2,180	2,190	2,180	2,190	4,000	1,990.91
1993-12-09	2,160	2,170	2,160	2,170	3,000	1,972.73
1993-12-08	2,120	2,150	2,120	2,150	25,000	1,954.55
1993-12-07	2,100	2,120	2,100	2,120	5,000	1,927.27
1993-12-06	2,100	2,120	2,090	2,090	8,000	1,900
1993-12-02	2,080	2,100	2,080	2,100	2,000	1,909.09
1993-12-01	2,060	2,100	2,060	2,100	18,000	1,909.09
1993-11-30	2,100	2,100	2,090	2,090	4,000	1,900
1993-11-29	2,140	2,140	2,060	2,100	5,000	1,909.09
1993-11-26	2,260	2,260	2,180	2,180	7,000	1,981.82
1993-11-25	2,260	2,260	2,260	2,260	9,000	2,054.55
1993-11-24	2,310	2,310	2,260	2,260	10,000	2,054.55
1993-11-22	2,350	2,370	2,350	2,350	25,000	2,136.36
1993-11-19	2,370	2,370	2,350	2,370	12,000	2,154.55
1993-11-18	2,370	2,370	2,370	2,370	2,000	2,154.55
1993-11-17	2,360	2,400	2,360	2,370	23,000	2,154.55
1993-11-16	2,370	2,370	2,370	2,370	6,000	2,154.55
1993-11-15	2,370	2,370	2,370	2,370	13,000	2,154.55
1993-11-12	2,330	2,390	2,330	2,370	15,000	2,154.55
1993-11-11	2,330	2,330	2,330	2,330	1,000	2,118.18
1993-11-10	2,350	2,350	2,310	2,330	16,000	2,118.18
1993-11-09	2,330	2,350	2,330	2,350	17,000	2,136.36
1993-11-08	2,320	2,340	2,320	2,330	15,000	2,118.18
1993-11-05	2,350	2,370	2,320	2,320	30,000	2,109.09
1993-10-29	2,190	2,210	2,180	2,190	50,000	1,990.91
1993-10-28	2,250	2,250	2,200	2,200	6,000	2,000
1993-10-27	2,270	2,270	2,250	2,250	5,000	2,045.45
1993-10-22	2,430	2,430	2,430	2,430	1,000	2,209.09
1993-10-20	2,430	2,430	2,430	2,430	17,000	2,209.09
1993-10-18	2,470	2,470	2,430	2,430	2,000	2,209.09
1993-10-15	2,480	2,480	2,430	2,430	5,000	2,209.09
1993-10-14	2,490	2,490	2,480	2,480	11,000	2,254.55
1993-10-13	2,490	2,490	2,470	2,470	7,000	2,245.45
1993-10-12	2,480	2,480	2,480	2,480	2,000	2,254.55
1993-10-08	2,430	2,430	2,420	2,430	23,000	2,209.09
1993-10-07	2,410	2,410	2,410	2,410	1,000	2,190.91
1993-10-06	2,370	2,400	2,370	2,400	5,000	2,181.82
1993-10-04	2,370	2,370	2,370	2,370	3,000	2,154.55
1993-10-01	2,370	2,370	2,370	2,370	5,000	2,154.55
1993-09-30	2,320	2,380	2,320	2,380	15,000	2,163.64
1993-09-29	2,300	2,320	2,300	2,300	4,000	2,090.91
1993-09-28	2,300	2,300	2,260	2,300	6,000	2,090.91
1993-09-24	2,300	2,420	2,300	2,420	10,000	2,200
1993-09-22	2,300	2,300	2,280	2,280	4,000	2,072.73
1993-09-21	2,300	2,300	2,300	2,300	1,000	2,090.91
1993-09-17	2,420	2,420	2,420	2,420	1,000	2,200
1993-09-16	2,340	2,420	2,340	2,420	3,000	2,200
1993-09-13	2,300	2,300	2,300	2,300	1,000	2,090.91
1993-09-10	2,340	2,340	2,340	2,340	3,000	2,127.27
1993-09-09	2,410	2,420	2,400	2,400	12,000	2,181.82
1993-09-08	2,450	2,480	2,450	2,480	5,000	2,254.55
1993-09-07	2,480	2,480	2,450	2,450	3,000	2,227.27
1993-09-06	2,480	2,520	2,480	2,520	6,000	2,290.91
1993-09-03	2,480	2,490	2,480	2,490	14,000	2,263.64
1993-09-02	2,460	2,500	2,460	2,480	14,000	2,254.55
1993-09-01	2,470	2,470	2,470	2,470	3,000	2,245.45
1993-08-31	2,440	2,480	2,440	2,480	2,000	2,254.55
1993-08-30	2,480	2,480	2,480	2,480	1,000	2,254.55
1993-08-27	2,490	2,500	2,490	2,490	11,000	2,263.64
1993-08-26	2,410	2,490	2,410	2,490	7,000	2,263.64
1993-08-25	2,420	2,490	2,420	2,450	8,000	2,227.27
1993-08-24	2,530	2,530	2,420	2,420	6,000	2,200
1993-08-23	2,340	2,490	2,340	2,490	39,000	2,263.64
1993-08-20	2,250	2,350	2,250	2,350	18,000	2,136.36
1993-08-19	2,200	2,250	2,200	2,250	5,000	2,045.45
1993-08-18	2,210	2,210	2,200	2,200	9,000	2,000
1993-08-17	2,200	2,200	2,190	2,200	14,000	2,000
1993-08-16	2,130	2,130	2,130	2,130	1,000	1,936.36
1993-08-13	2,110	2,110	2,110	2,110	1,000	1,918.18
1993-08-12	2,110	2,110	2,110	2,110	2,000	1,918.18
1993-08-11	2,110	2,110	2,110	2,110	1,000	1,918.18
1993-08-10	2,140	2,140	2,100	2,100	14,000	1,909.09
1993-08-09	2,100	2,100	2,100	2,100	1,000	1,909.09
1993-08-06	2,100	2,110	2,100	2,110	13,000	1,918.18
1993-08-05	2,110	2,110	2,110	2,110	6,000	1,918.18
1993-08-04	2,100	2,150	2,070	2,110	25,000	1,918.18
1993-08-03	2,130	2,130	2,050	2,060	4,000	1,872.73
1993-08-02	2,130	2,140	2,130	2,140	7,000	1,945.45
1993-07-30	2,160	2,160	2,140	2,140	4,000	1,945.45
1993-07-29	2,200	2,210	2,150	2,150	4,000	1,954.55
1993-07-28	2,250	2,250	2,200	2,200	16,000	2,000
1993-07-26	2,250	2,250	2,250	2,250	1,000	2,045.45
1993-07-23	2,250	2,250	2,250	2,250	2,000	2,045.45
1993-07-22	2,290	2,290	2,290	2,290	1,000	2,081.82
1993-07-21	2,310	2,310	2,310	2,310	1,000	2,100
1993-07-20	2,390	2,390	2,350	2,350	5,000	2,136.36
1993-07-19	2,350	2,350	2,350	2,350	2,000	2,136.36
1993-07-16	2,310	2,350	2,310	2,350	12,000	2,136.36
1993-07-15	2,260	2,260	2,260	2,260	7,000	2,054.55
1993-07-14	2,260	2,260	2,260	2,260	2,000	2,054.55
1993-07-13	2,250	2,260	2,240	2,240	14,000	2,036.36
1993-07-12	2,250	2,250	2,250	2,250	9,000	2,045.45
1993-07-09	2,230	2,250	2,230	2,250	41,000	2,045.45
1993-07-08	2,280	2,280	2,180	2,230	25,000	2,027.27
1993-07-07	2,300	2,300	2,280	2,280	24,000	2,072.73
1993-07-06	2,270	2,270	2,250	2,270	16,000	2,063.64
1993-07-05	2,250	2,290	2,250	2,270	11,000	2,063.64
1993-07-02	2,250	2,270	2,250	2,250	43,000	2,045.45
1993-07-01	2,220	2,220	2,200	2,200	7,000	2,000
1993-06-30	2,340	2,340	2,260	2,260	15,000	2,054.55
1993-06-29	2,340	2,340	2,330	2,340	6,000	2,127.27
1993-06-28	2,340	2,350	2,330	2,350	14,000	2,136.36
1993-06-25	2,400	2,450	2,360	2,360	25,000	2,145.45
1993-06-24	2,310	2,360	2,300	2,360	27,000	2,145.45
1993-06-18	2,550	2,550	2,550	2,550	2,000	2,318.18
1993-06-17	2,580	2,580	2,580	2,580	19,000	2,345.45
1993-06-11	2,790	2,790	2,790	2,790	1,000	2,536.36
1993-06-10	2,790	2,790	2,790	2,790	2,000	2,536.36
1993-06-04	2,850	2,900	2,850	2,850	63,000	2,590.91
1993-06-03	2,890	2,890	2,850	2,850	14,000	2,590.91
1993-06-02	2,890	2,900	2,850	2,900	24,000	2,636.36
1993-06-01	2,830	2,900	2,820	2,880	27,000	2,618.18
1993-05-31	2,920	2,940	2,820	2,830	57,000	2,572.73
1993-05-28	2,940	2,970	2,910	2,950	33,000	2,681.82
1993-05-27	2,920	2,930	2,860	2,860	33,000	2,600
1993-05-26	2,800	2,880	2,780	2,880	21,000	2,618.18
1993-05-25	2,650	2,780	2,650	2,780	58,000	2,527.27
1993-05-24	2,610	2,660	2,610	2,650	35,000	2,409.09
1993-05-21	2,600	2,690	2,600	2,600	16,000	2,363.64
1993-05-20	2,500	2,600	2,500	2,600	25,000	2,363.64
1993-05-19	2,580	2,580	2,540	2,540	7,000	2,309.09
1993-05-18	2,660	2,670	2,580	2,580	79,000	2,345.45
1993-05-17	2,530	2,650	2,530	2,650	26,000	2,409.09
1993-05-14	2,600	2,640	2,490	2,530	49,000	2,300
1993-05-13	2,280	2,500	2,270	2,490	48,000	2,263.64
1993-05-12	2,200	2,280	2,200	2,280	38,000	2,072.73
1993-05-11	2,040	2,180	2,040	2,180	28,000	1,981.82
1993-05-10	2,000	2,010	2,000	2,010	14,000	1,827.27
1993-05-07	1,980	2,010	1,980	2,010	19,000	1,827.27
1993-05-06	2,000	2,000	1,960	2,000	12,000	1,818.18
1993-04-30	2,000	2,000	2,000	2,000	1,000	1,818.18
1993-04-26	2,000	2,000	2,000	2,000	2,000	1,818.18
1993-04-23	2,050	2,050	1,990	1,990	4,000	1,809.09
1993-04-22	2,060	2,060	2,020	2,050	4,000	1,863.64
1993-04-21	2,060	2,070	2,060	2,070	17,000	1,881.82
1993-04-20	2,010	2,060	2,010	2,060	19,000	1,872.73
1993-04-19	2,050	2,050	2,050	2,050	4,000	1,863.64
1993-04-16	2,070	2,070	2,030	2,030	4,000	1,845.45
1993-04-15	2,070	2,070	2,070	2,070	3,000	1,881.82
1993-04-14	2,040	2,070	2,010	2,030	21,000	1,845.45
1993-04-13	2,010	2,030	2,010	2,030	11,000	1,845.45
1993-04-12	1,950	2,010	1,950	2,010	15,000	1,827.27
1993-04-09	1,890	1,980	1,890	1,980	9,000	1,800
1993-04-08	1,870	1,910	1,870	1,890	24,000	1,718.18
1993-04-07	1,870	1,890	1,870	1,890	6,000	1,718.18
1993-04-06	1,870	1,870	1,860	1,860	22,000	1,690.91
1993-04-05	1,840	1,870	1,810	1,870	19,000	1,700
1993-04-02	1,810	1,820	1,810	1,810	20,000	1,645.45
1993-04-01	1,730	1,730	1,710	1,730	13,000	1,572.73
1993-03-31	1,700	1,710	1,700	1,710	6,000	1,554.55
1993-03-30	1,690	1,700	1,680	1,700	17,000	1,545.45
1993-03-29	1,680	1,690	1,680	1,690	9,000	1,536.36
1993-03-26	1,650	1,690	1,650	1,690	6,000	1,536.36
1993-03-25	1,690	1,690	1,690	1,690	4,000	1,536.36
1993-03-24	1,660	1,700	1,660	1,680	29,000	1,527.27
1993-03-23	1,590	1,680	1,590	1,670	19,000	1,518.18
1993-03-22	1,530	1,580	1,530	1,580	8,000	1,436.36
1993-03-19	1,500	1,500	1,500	1,500	9,000	1,363.64
1993-03-18	1,430	1,480	1,430	1,480	4,000	1,345.45
1993-03-17	1,440	1,440	1,430	1,430	3,000	1,300
1993-03-16	1,430	1,430	1,430	1,430	44,000	1,300
1993-03-15	1,450	1,450	1,450	1,450	3,000	1,318.18
1993-03-12	1,450	1,450	1,440	1,440	4,000	1,309.09
1993-03-11	1,450	1,450	1,450	1,450	5,000	1,318.18
1993-03-10	1,460	1,460	1,450	1,450	3,000	1,318.18
1993-03-09	1,460	1,460	1,450	1,450	8,000	1,318.18
1993-03-08	1,460	1,470	1,460	1,460	5,000	1,327.27
1993-03-05	1,470	1,470	1,450	1,470	6,000	1,336.36
1993-03-04	1,410	1,450	1,400	1,450	35,000	1,318.18
1993-03-03	1,420	1,450	1,400	1,410	51,000	1,281.82
1993-03-02	1,410	1,410	1,410	1,410	2,000	1,281.82
1993-03-01	1,390	1,400	1,390	1,400	9,000	1,272.73
1993-02-26	1,390	1,390	1,390	1,390	8,000	1,263.64
1993-02-25	1,390	1,390	1,370	1,370	6,000	1,245.45
1993-02-24	1,390	1,390	1,370	1,380	20,000	1,254.55
1993-02-23	1,410	1,410	1,390	1,390	11,000	1,263.64
1993-02-22	1,400	1,400	1,400	1,400	2,000	1,272.73
1993-02-19	1,390	1,400	1,380	1,380	14,000	1,254.55
1993-02-18	1,380	1,380	1,380	1,380	1,000	1,254.55
1993-02-17	1,380	1,380	1,380	1,380	2,000	1,254.55
1993-02-16	1,380	1,380	1,380	1,380	8,000	1,254.55
1993-02-15	1,370	1,380	1,370	1,380	6,000	1,254.55
1993-02-12	1,360	1,360	1,360	1,360	2,000	1,236.36
1993-02-09	1,350	1,350	1,350	1,350	1,000	1,227.27
1993-02-08	1,340	1,340	1,340	1,340	2,000	1,218.18
1993-02-05	1,330	1,340	1,330	1,340	4,000	1,218.18
1993-02-03	1,310	1,310	1,310	1,310	5,000	1,190.91
1993-02-02	1,310	1,310	1,310	1,310	2,000	1,190.91
1993-02-01	1,310	1,310	1,310	1,310	4,000	1,190.91
1993-01-29	1,310	1,310	1,310	1,310	10,000	1,190.91
1993-01-22	1,310	1,310	1,310	1,310	2,000	1,190.91
1993-01-21	1,290	1,290	1,290	1,290	10,000	1,172.73
1993-01-19	1,300	1,320	1,300	1,320	25,000	1,200
1993-01-12	1,300	1,300	1,300	1,300	1,000	1,181.82
1993-01-11	1,330	1,330	1,300	1,300	3,000	1,181.82
1993-01-06	1,320	1,330	1,320	1,330	6,000	1,209.09
1993-01-05	1,330	1,330	1,330	1,330	27,000	1,209.09
1993-01-04	1,340	1,340	1,330	1,330	8,000	1,209.09

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31