1871 ピーエス・コンストラクション(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,890	1,910	1,880	1,890	75,300	1,718.18
1994-12-29	1,890	1,920	1,870	1,920	413,100	1,745.45
1994-12-28	1,960	1,980	1,950	1,960	5,000	1,781.82
1994-12-27	1,900	1,960	1,890	1,900	26,700	1,727.27
1994-12-26	1,890	1,950	1,890	1,950	8,700	1,772.73
1994-12-22	1,950	1,970	1,950	1,950	400	1,772.73
1994-12-21	1,950	1,960	1,950	1,960	30,500	1,781.82
1994-12-20	1,940	1,980	1,930	1,980	3,100	1,800
1994-12-19	1,910	1,910	1,910	1,910	200	1,736.36
1994-12-16	1,880	1,920	1,880	1,920	1,800	1,745.45
1994-12-15	1,950	1,950	1,910	1,910	1,300	1,736.36
1994-12-14	1,890	1,920	1,890	1,920	7,700	1,745.45
1994-12-13	1,950	1,950	1,920	1,920	900	1,745.45
1994-12-12	1,980	1,980	1,950	1,950	300	1,772.73
1994-12-09	1,980	1,980	1,980	1,980	100	1,800
1994-12-07	1,980	1,980	1,980	1,980	100	1,800
1994-12-05	2,020	2,020	2,020	2,020	100	1,836.36
1994-12-02	2,030	2,030	2,030	2,030	100	1,845.45
1994-11-30	2,050	2,050	2,050	2,050	100	1,863.64
1994-11-29	1,990	1,990	1,990	1,990	1,400	1,809.09
1994-11-28	1,990	1,990	1,990	1,990	2,200	1,809.09
1994-11-25	1,990	2,000	1,990	2,000	10,500	1,818.18
1994-11-24	1,930	1,990	1,930	1,990	3,400	1,809.09
1994-11-22	2,000	2,000	1,930	1,930	1,500	1,754.55
1994-11-18	2,000	2,000	2,000	2,000	5,000	1,818.18
1994-11-17	2,000	2,000	2,000	2,000	12,000	1,818.18
1994-11-16	2,000	2,000	1,990	1,990	2,500	1,809.09
1994-11-15	2,000	2,000	1,960	1,960	4,000	1,781.82
1994-11-14	1,940	1,940	1,930	1,940	14,100	1,763.64
1994-11-10	1,990	2,000	1,990	2,000	1,100	1,818.18
1994-11-08	2,180	2,180	2,180	2,180	1,100	1,981.82
1994-11-04	2,270	2,300	2,270	2,300	8,500	2,090.91
1994-11-02	2,300	2,300	2,300	2,300	100	2,090.91
1994-10-28	2,270	2,270	2,270	2,270	300	2,063.64
1994-10-26	2,190	2,190	2,190	2,190	1,000	1,990.91
1994-10-25	2,270	2,270	2,270	2,270	1,100	2,063.64
1994-10-24	2,350	2,350	2,350	2,350	10,600	2,136.36
1994-10-20	2,390	2,390	2,390	2,390	700	2,172.73
1994-10-14	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-10-11	2,400	2,400	2,400	2,400	2,000	2,181.82
1994-10-07	2,400	2,400	2,400	2,400	3,100	2,181.82
1994-10-06	2,400	2,400	2,400	2,400	5,800	2,181.82
1994-10-05	2,400	2,400	2,400	2,400	400	2,181.82
1994-10-04	2,400	2,410	2,400	2,400	43,700	2,181.82
1994-09-30	2,400	2,400	2,400	2,400	21,600	2,181.82
1994-09-28	2,420	2,420	2,400	2,400	35,500	2,181.82
1994-09-27	2,420	2,420	2,420	2,420	100	2,200
1994-09-26	2,400	2,410	2,400	2,410	1,100	2,190.91
1994-09-22	2,400	2,400	2,400	2,400	16,000	2,181.82
1994-09-21	2,400	2,400	2,400	2,400	5,100	2,181.82
1994-09-20	2,400	2,400	2,400	2,400	22,000	2,181.82
1994-09-19	2,400	2,400	2,400	2,400	6,900	2,181.82
1994-09-16	2,400	2,400	2,400	2,400	5,100	2,181.82
1994-09-14	2,400	2,400	2,400	2,400	1,000	2,181.82
1994-09-13	2,400	2,400	2,400	2,400	400	2,181.82
1994-09-12	2,440	2,440	2,400	2,400	2,500	2,181.82
1994-09-09	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-09-08	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-09-06	2,450	2,450	2,400	2,400	6,000	2,181.82
1994-09-02	2,450	2,450	2,450	2,450	3,000	2,227.27
1994-09-01	2,450	2,450	2,450	2,450	5,000	2,227.27
1994-08-30	2,450	2,450	2,450	2,450	10,100	2,227.27
1994-08-29	2,450	2,450	2,450	2,450	6,700	2,227.27
1994-08-25	2,430	2,460	2,430	2,450	2,500	2,227.27
1994-08-23	2,460	2,460	2,460	2,460	2,700	2,236.36
1994-08-22	2,500	2,500	2,500	2,500	200	2,272.73
1994-08-19	2,470	2,470	2,450	2,470	5,000	2,245.45
1994-08-18	2,510	2,510	2,510	2,510	3,000	2,281.82
1994-08-17	2,510	2,510	2,510	2,510	5,500	2,281.82
1994-08-16	2,430	2,500	2,430	2,500	7,100	2,272.73
1994-08-15	2,450	2,450	2,450	2,450	1,000	2,227.27
1994-08-11	2,450	2,450	2,430	2,440	5,700	2,218.18
1994-08-09	2,450	2,450	2,450	2,450	3,000	2,227.27
1994-08-08	2,450	2,450	2,450	2,450	900	2,227.27
1994-08-04	2,500	2,500	2,500	2,500	100	2,272.73
1994-08-03	2,450	2,450	2,450	2,450	2,800	2,227.27
1994-08-01	2,450	2,450	2,450	2,450	6,900	2,227.27
1994-07-27	2,430	2,450	2,400	2,450	10,000	2,227.27
1994-07-25	2,460	2,460	2,450	2,450	6,000	2,227.27
1994-07-22	2,500	2,520	2,450	2,520	12,000	2,290.91
1994-07-21	2,520	2,520	2,520	2,520	5,000	2,290.91
1994-07-20	2,600	2,600	2,560	2,560	4,000	2,327.27
1994-07-19	2,540	2,560	2,540	2,560	7,000	2,327.27
1994-07-18	2,540	2,550	2,540	2,550	3,000	2,318.18
1994-07-15	2,600	2,610	2,600	2,610	4,000	2,372.73
1994-07-14	2,640	2,640	2,600	2,600	2,000	2,363.64
1994-07-13	2,650	2,650	2,640	2,640	16,000	2,400
1994-07-12	2,690	2,690	2,650	2,650	13,000	2,409.09
1994-07-11	2,650	2,700	2,650	2,660	20,000	2,418.18
1994-07-08	2,650	2,750	2,650	2,700	76,000	2,454.55
1994-07-07	2,660	2,680	2,650	2,680	37,000	2,436.36
1994-07-06	2,500	2,680	2,480	2,660	62,000	2,418.18
1994-07-04	2,420	2,450	2,410	2,410	10,000	2,190.91
1994-07-01	2,410	2,420	2,400	2,420	4,000	2,200
1994-06-30	2,410	2,410	2,410	2,410	1,000	2,190.91
1994-06-29	2,420	2,420	2,400	2,400	3,000	2,181.82
1994-06-28	2,410	2,410	2,400	2,400	2,000	2,181.82
1994-06-27	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-06-24	2,410	2,410	2,400	2,400	7,000	2,181.82
1994-06-23	2,400	2,400	2,400	2,400	7,000	2,181.82
1994-06-22	2,400	2,400	2,400	2,400	3,000	2,181.82
1994-06-21	2,440	2,440	2,400	2,400	6,000	2,181.82
1994-06-20	2,400	2,420	2,400	2,400	25,000	2,181.82
1994-06-17	2,500	2,500	2,420	2,420	40,000	2,200
1994-06-16	2,400	2,420	2,400	2,410	18,000	2,190.91
1994-06-15	2,460	2,460	2,400	2,400	53,000	2,181.82
1994-06-14	2,500	2,500	2,500	2,500	1,000	2,272.73
1994-06-13	2,500	2,500	2,500	2,500	7,000	2,272.73
1994-06-10	2,490	2,500	2,490	2,500	13,000	2,272.73
1994-06-09	2,390	2,500	2,380	2,500	33,000	2,272.73
1994-06-08	2,400	2,400	2,360	2,390	36,000	2,172.73
1994-06-07	2,300	2,400	2,300	2,400	139,000	2,181.82
1994-06-06	2,300	2,300	2,300	2,300	13,000	2,090.91
1994-06-03	2,300	2,300	2,270	2,270	8,000	2,063.64
1994-06-02	2,370	2,370	2,330	2,330	25,000	2,118.18
1994-05-31	2,380	2,380	2,370	2,370	2,000	2,154.55
1994-05-30	2,310	2,380	2,310	2,380	16,000	2,163.64
1994-05-27	2,300	2,350	2,300	2,310	38,000	2,100
1994-05-26	2,300	2,300	2,300	2,300	12,000	2,090.91
1994-05-25	2,300	2,300	2,300	2,300	2,000	2,090.91
1994-05-24	2,350	2,350	2,350	2,350	1,000	2,136.36
1994-05-23	2,350	2,350	2,350	2,350	1,000	2,136.36
1994-05-20	2,440	2,440	2,350	2,350	4,000	2,136.36
1994-05-19	2,400	2,400	2,400	2,400	8,000	2,181.82
1994-05-18	2,400	2,400	2,400	2,400	6,000	2,181.82
1994-05-16	2,400	2,440	2,400	2,400	14,000	2,181.82
1994-05-13	2,410	2,450	2,390	2,450	29,000	2,227.27
1994-05-10	2,250	2,250	2,250	2,250	10,000	2,045.45
1994-04-28	2,250	2,250	2,250	2,250	1,000	2,045.45
1994-04-21	2,250	2,250	2,250	2,250	5,000	2,045.45
1994-04-20	2,270	2,270	2,270	2,270	10,000	2,063.64
1994-04-19	2,260	2,260	2,250	2,250	10,000	2,045.45
1994-04-18	2,260	2,260	2,260	2,260	5,000	2,054.55
1994-04-15	2,260	2,260	2,260	2,260	5,000	2,054.55
1994-04-14	2,260	2,260	2,260	2,260	2,000	2,054.55
1994-04-12	2,260	2,260	2,260	2,260	6,000	2,054.55
1994-04-11	2,240	2,260	2,240	2,260	37,000	2,054.55
1994-04-08	2,250	2,250	2,240	2,240	2,000	2,036.36
1994-04-07	2,250	2,250	2,200	2,240	46,000	2,036.36
1994-04-06	2,300	2,300	2,300	2,300	16,000	2,090.91
1994-04-05	2,250	2,300	2,250	2,300	4,000	2,090.91
1994-04-04	2,240	2,300	2,240	2,300	3,000	2,090.91
1994-04-01	2,240	2,240	2,240	2,240	1,000	2,036.36
1994-03-31	2,240	2,240	2,240	2,240	8,000	2,036.36
1994-03-30	2,250	2,250	2,240	2,240	2,000	2,036.36
1994-03-29	2,250	2,250	2,240	2,250	29,000	2,045.45
1994-03-28	2,250	2,250	2,250	2,250	2,000	2,045.45
1994-03-25	2,250	2,260	2,240	2,250	20,000	2,045.45
1994-03-24	2,250	2,260	2,250	2,250	55,000	2,045.45
1994-03-23	2,230	2,250	2,230	2,250	41,000	2,045.45
1994-03-22	2,150	2,150	2,150	2,150	2,000	1,954.55
1994-03-18	2,240	2,250	2,220	2,220	7,000	2,018.18
1994-03-17	2,270	2,270	2,260	2,260	5,000	2,054.55
1994-03-16	2,290	2,300	2,250	2,270	35,000	2,063.64
1994-03-15	2,300	2,300	2,300	2,300	10,000	2,090.91
1994-03-11	2,360	2,360	2,350	2,350	2,000	2,136.36
1994-03-08	2,360	2,360	2,360	2,360	1,000	2,145.45
1994-03-07	2,400	2,400	2,370	2,370	3,000	2,154.55
1994-03-04	2,400	2,400	2,400	2,400	1,000	2,181.82
1994-03-03	2,440	2,440	2,420	2,420	2,000	2,200
1994-03-02	2,450	2,450	2,440	2,440	2,000	2,218.18
1994-03-01	2,480	2,480	2,480	2,480	2,000	2,254.55
1994-02-25	2,480	2,480	2,480	2,480	1,000	2,254.55
1994-02-24	2,490	2,490	2,490	2,490	1,000	2,263.64
1994-02-23	2,500	2,500	2,500	2,500	1,000	2,272.73
1994-02-08	2,600	2,600	2,600	2,600	1,000	2,363.64
1994-02-07	2,580	2,580	2,580	2,580	1,000	2,345.45
1994-02-04	2,650	2,650	2,610	2,610	16,000	2,372.73
1994-02-03	2,580	2,610	2,580	2,610	26,000	2,372.73
1994-02-02	2,540	2,550	2,540	2,540	14,000	2,309.09
1994-02-01	2,490	2,600	2,490	2,600	8,000	2,363.64
1994-01-31	2,330	2,450	2,330	2,450	14,000	2,227.27
1994-01-28	2,290	2,290	2,290	2,290	20,000	2,081.82
1994-01-27	2,250	2,250	2,250	2,250	1,000	2,045.45
1994-01-24	2,190	2,190	2,190	2,190	3,000	1,990.91
1994-01-21	2,290	2,290	2,250	2,250	12,000	2,045.45
1994-01-17	2,300	2,300	2,300	2,300	5,000	2,090.91
1994-01-14	2,250	2,250	2,250	2,250	1,000	2,045.45
1994-01-13	2,250	2,250	2,250	2,250	1,000	2,045.45
1994-01-12	2,240	2,240	2,240	2,240	3,000	2,036.36
1994-01-11	2,240	2,240	2,240	2,240	1,000	2,036.36
1994-01-10	2,200	2,200	2,200	2,200	3,000	2,000
1994-01-07	2,200	2,200	2,200	2,200	3,000	2,000
1994-01-06	2,110	2,110	2,110	2,110	2,000	1,918.18

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