1871 (株)ピーエス三菱 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,8801,8801,8801,8807001,880
1995-12-281,9001,9101,8701,8705,8001,870
1995-12-271,8801,9501,8801,95023,8001,950
1995-12-261,9001,9001,8701,9001,2001,900
1995-12-251,9701,9701,9001,9002,0001,900
1995-12-221,9501,9701,9501,9507,5001,950
1995-12-211,9001,9501,9001,9508,1001,950
1995-12-201,9001,9401,9001,94010,4001,940
1995-12-191,9201,9301,8901,90015,1001,900
1995-12-181,9001,9201,8801,90013,6001,900
1995-12-151,8301,9201,8301,88015,5001,880
1995-12-141,8101,8501,8101,85014,8001,850
1995-12-131,7901,8401,7901,8409,2001,840
1995-12-121,7101,7901,7001,7601,6001,760
1995-12-111,7101,7101,7001,7001,2001,700
1995-12-081,6601,7001,6601,7004,2001,700
1995-12-071,6901,6901,6801,6809,0001,680
1995-12-061,7001,7001,6801,69011,1001,690
1995-12-051,7401,7401,7001,7003,4001,700
1995-12-041,7201,7301,7201,7302,8001,730
1995-12-011,7001,7701,7001,7701,1001,770
1995-11-301,7501,7501,6901,7001,4001,700
1995-11-291,6901,6901,6901,6905001,690
1995-11-281,6601,7501,6601,7501,4001,750
1995-11-271,6501,6501,6501,6502001,650
1995-11-241,6601,6601,6401,6401,7001,640
1995-11-221,6201,6401,6001,6007,5001,600
1995-11-211,6001,6201,6001,6209,7001,620
1995-11-201,6301,6301,6101,6105,3001,610
1995-11-171,6501,6601,6501,66013,0001,660
1995-11-161,6501,6701,6501,65010,3001,650
1995-11-151,7301,7301,6701,6706,4001,670
1995-11-141,6501,7301,6501,73017,2001,730
1995-11-131,7101,7101,6801,6801,9001,680
1995-11-101,7301,7901,7301,73022,9001,730
1995-11-091,7201,7601,7201,76030,4001,760
1995-11-081,7601,7601,7601,7607,3001,760
1995-11-071,7601,7601,7601,7601,4001,760
1995-11-061,7601,7601,7601,7606,3001,760
1995-11-021,7601,7601,7601,7602001,760
1995-11-011,7201,7501,7101,7502,8001,750
1995-10-311,7401,7401,7201,72013,3001,720
1995-10-301,7201,7201,7101,7102001,710
1995-10-271,7301,7301,6801,70011,2001,700
1995-10-261,7801,7901,7501,76012,2001,760
1995-10-251,8501,8501,8101,81010,7001,810
1995-10-241,8601,8601,8301,8504,2001,850
1995-10-231,9501,9501,8901,8909,7001,890
1995-10-201,9801,9801,9301,9603,0001,960
1995-10-191,9502,0001,9502,00026,4002,000
1995-10-181,9601,9801,9601,9802,7001,980
1995-10-171,9601,9701,9601,9603,8001,960
1995-10-161,9301,9401,9301,9402,7001,940
1995-10-131,9201,9301,9201,9305001,930
1995-10-121,9801,9801,9801,98022,5001,980
1995-10-111,9801,9801,9801,9801,1001,980
1995-10-091,9902,0001,9801,9801,0001,980
1995-10-062,0002,0001,9802,00011,2002,000
1995-10-051,9501,9901,9501,99048,5001,990
1995-10-041,9501,9801,9501,98040,6001,980
1995-10-031,9301,9801,9301,9808,7001,980
1995-10-021,9701,9801,9501,96016,5001,960
1995-09-291,9901,9901,9501,96032,4001,960
1995-09-281,9101,9701,9001,96014,1001,960
1995-09-271,9001,9001,9001,9005,7001,900
1995-09-261,8801,9001,8801,9007,6001,900
1995-09-251,8801,9001,8801,9001,1001,900
1995-09-221,8401,9101,8401,91021,3001,910
1995-09-211,8701,8801,8701,8706001,870
1995-09-201,8701,9001,8401,90037,7001,900
1995-09-191,8701,8701,8701,87016,7001,870
1995-09-181,9001,9101,9001,90037,2001,900
1995-09-141,8401,9001,8401,90012,3001,900
1995-09-131,8601,8901,8301,8902,4001,890
1995-09-121,8501,8501,8301,8301,8001,830
1995-09-111,8501,8501,7801,85015,5001,850
1995-09-081,8301,8501,8301,8505,2001,850
1995-09-071,7801,8101,7801,8005,1001,800
1995-09-061,7801,8101,7801,7804,2001,780
1995-09-051,8301,8301,8101,8101,6001,810
1995-09-041,8201,8201,7501,8003,0001,800
1995-09-011,8401,8401,8301,8402,9001,840
1995-08-311,8401,9001,8401,90030,9001,900
1995-08-301,9201,9201,9001,90083,4001,900
1995-08-291,9301,9501,9301,95051,8001,950
1995-08-281,8701,9101,8701,9106,1001,910
1995-08-251,9001,9001,9001,9007,6001,900
1995-08-241,8701,9001,8501,9007,2001,900
1995-08-231,8901,9001,8801,90014,6001,900
1995-08-221,8801,9301,8801,90025,3001,900
1995-08-211,8801,8901,8701,8808,7001,880
1995-08-181,8701,9301,8701,93036,7001,930
1995-08-171,8701,8801,8501,87013,2001,870
1995-08-161,9101,9501,9001,90084,3001,900
1995-08-151,8201,9501,8201,94018,3001,940
1995-08-141,8301,8501,8001,84015,4001,840
1995-08-111,8101,8501,8101,84034,7001,840
1995-08-101,7901,8001,7701,80081,2001,800
1995-08-091,8001,8001,7601,79044,7001,790
1995-08-081,7001,8001,6701,77067,0001,770
1995-08-071,7001,7001,6801,69012,4001,690
1995-08-041,6701,6901,6701,68021,5001,680
1995-08-031,6301,6701,6301,6703,6001,670
1995-08-021,6701,6701,6001,60011,3001,600
1995-08-011,6701,6801,6501,6709,2001,670
1995-07-311,6501,7001,6501,69017,2001,690
1995-07-281,6101,6401,6001,6207,4001,620
1995-07-271,5401,6001,5401,5807,3001,580
1995-07-261,5101,5501,5101,55014,5001,550
1995-07-251,5001,5201,4801,51010,3001,510
1995-07-241,5401,5401,5001,5002,6001,500
1995-07-211,5301,5401,5301,5303,6001,530
1995-07-201,5401,5601,5201,56023,4001,560
1995-07-191,5601,5601,5001,5402,8001,540
1995-07-181,6801,6801,6401,6504,8001,650
1995-07-171,6901,7101,6801,6809,3001,680
1995-07-141,7201,7201,7001,7004,1001,700
1995-07-131,7001,7301,6801,71014,9001,710
1995-07-121,6301,7001,6201,68017,4001,680
1995-07-111,5601,6301,5601,63029,1001,630
1995-07-101,5601,5601,5501,56012,5001,560
1995-07-071,4301,5601,4301,56012,8001,560
1995-07-061,5401,5601,5301,56015,5001,560
1995-07-051,5001,5301,5001,5303,7001,530
1995-07-041,5501,5501,5101,5309,3001,530
1995-07-031,5101,5101,5001,5006,6001,500
1995-06-301,5001,6001,5001,53068,3001,530
1995-06-291,5001,5001,4901,5006,8001,500
1995-06-281,3601,4601,3601,4604,7001,460
1995-06-271,4001,4101,3601,36018,9001,360
1995-06-261,3501,3901,3501,38019,9001,380
1995-06-231,3101,3301,3101,3309,3001,330
1995-06-221,3301,3301,3001,30014,1001,300
1995-06-211,3201,3501,3201,3501,6001,350
1995-06-201,3501,3501,3201,3506,8001,350
1995-06-191,3501,3501,3501,3501,0001,350
1995-06-161,3801,3801,3401,36014,6001,360
1995-06-151,3601,3601,3401,3606,8001,360
1995-06-141,3801,3801,3601,3608,6001,360
1995-06-131,3601,3701,3601,3605,3001,360
1995-06-121,3701,3701,3601,37022,8001,370
1995-06-091,3601,3901,3601,3708,4001,370
1995-06-081,3801,3801,3701,3702,7001,370
1995-06-071,3901,3901,3801,3807,1001,380
1995-06-061,3901,4701,3901,3908,4001,390
1995-06-051,3901,4701,3901,39010,0001,390
1995-06-021,4401,4401,3901,3905,3001,390
1995-06-011,4101,4401,3901,44022,0001,440
1995-05-311,3701,3701,3601,37012,1001,370
1995-05-301,4501,4501,3601,36040,6001,360
1995-05-291,4701,5001,4701,4903,2001,490
1995-05-261,5901,5901,4601,58011,6001,580
1995-05-251,5001,5501,5001,5501,4001,550
1995-05-241,5801,5801,5001,5004,3001,500
1995-05-231,5701,6201,5701,5804,8001,580
1995-05-221,6301,6301,5901,6004,5001,600
1995-05-191,5901,6001,5901,6001,0001,600
1995-05-181,6001,6301,6001,6305,6001,630
1995-05-171,6001,6301,6001,6003,0001,600
1995-05-161,6301,6301,6001,6004,3001,600
1995-05-151,6001,6501,6001,6505001,650
1995-05-121,6001,6101,6001,60012,3001,600
1995-05-111,5201,6001,5201,6003,6001,600
1995-05-101,6501,6501,5001,5004,8001,500
1995-05-091,6501,6701,6001,6002,3001,600
1995-05-081,6701,6901,6701,6902,5001,690
1995-05-021,6501,6601,6501,6602,9001,660
1995-05-011,6601,6701,6501,6702,2001,670
1995-04-281,6901,6901,6501,66012,4001,660
1995-04-271,7101,7501,7001,7001,8001,700
1995-04-261,7001,7301,6901,7304,6001,730
1995-04-251,6901,7801,6801,70016,3001,700
1995-04-241,7001,7001,7001,7001,3001,700
1995-04-211,7001,7401,7001,7001,3001,700
1995-04-201,7001,7301,7001,70016,3001,700
1995-04-191,7101,7101,7001,7006,5001,700
1995-04-181,7001,7301,7001,7008,0001,700
1995-04-171,7001,7501,7001,7308001,730
1995-04-141,7001,7301,7001,7001,9001,700
1995-04-131,6701,6701,6601,6708,1001,670
1995-04-121,6601,6701,6401,6604,7001,660
1995-04-111,6501,6701,6301,6704,5001,670
1995-04-101,6601,6901,6601,6705,8001,670
1995-04-071,7301,7301,6501,66021,1001,660
1995-04-061,7401,7501,7301,7406,0001,740
1995-04-051,7401,7401,7101,7108,5001,710
1995-04-041,7001,7301,7001,7302,0001,730
1995-04-031,7001,7001,6001,6002,2001,600
1995-03-311,7001,7501,6901,7502,4001,750
1995-03-301,7001,7001,6501,7002,0001,700
1995-03-291,6401,6801,6301,6802,3001,680
1995-03-281,6701,6901,6501,6706,9001,670
1995-03-271,9401,9401,8501,8502,7001,681.82
1995-03-241,9601,9701,9401,96041,6001,781.82
1995-03-231,9601,9601,9101,95034,2001,772.73
1995-03-221,9601,9701,9301,95040,1001,772.73
1995-03-201,9001,9701,9001,9504,6001,772.73
1995-03-171,9201,9201,8501,9004,4001,727.27
1995-03-161,9401,9401,9001,9003,2001,727.27
1995-03-151,9501,9601,9201,9504,3001,772.73
1995-03-141,9501,9801,9501,97011,2001,790.91
1995-03-132,0002,0001,9602,00029,6001,818.18
1995-03-101,9702,0501,9502,05028,0001,863.64
1995-03-091,9201,9801,9201,97014,5001,790.91
1995-03-081,9401,9601,9301,93018,3001,754.55
1995-03-071,9001,9501,9001,9509,0001,772.73
1995-03-061,8901,9301,8901,90015,4001,727.27
1995-03-031,8601,9001,8601,8907,8001,718.18
1995-03-021,9601,9601,8601,88012,8001,709.09
1995-03-011,8501,9101,8501,90023,9001,727.27
1995-02-281,9201,9301,8401,9306,7001,754.55
1995-02-271,9701,9801,8801,9304,2001,754.55
1995-02-242,0102,0301,9702,01015,8001,827.27
1995-02-232,0402,0401,9902,01012,5001,827.27
1995-02-221,9702,0001,9701,9805,3001,800
1995-02-212,0002,0301,9701,9705,0001,790.91
1995-02-202,0202,0401,9801,9906,4001,809.09
1995-02-172,0302,0402,0002,00010,6001,818.18
1995-02-162,1002,1002,0302,07016,1001,881.82
1995-02-152,1002,1102,0802,10044,0001,909.09
1995-02-142,1602,1702,0902,10038,7001,909.09
1995-02-132,1102,1802,0902,18027,6001,981.82
1995-02-102,1702,1702,0902,11031,0001,918.18
1995-02-092,1502,1702,1002,17084,7001,972.73
1995-02-082,1602,1602,1202,14032,5001,945.45
1995-02-072,1002,1702,0802,17032,3001,972.73
1995-02-062,1502,1702,0902,13033,5001,936.36
1995-02-032,1202,1402,0602,13033,5001,936.36
1995-02-022,1702,1802,1102,16032,5001,963.64
1995-02-012,1702,2002,1502,160101,3001,963.64
1995-01-312,2902,2902,1602,250117,4002,045.45
1995-01-302,3502,3802,2602,28086,7002,072.73
1995-01-272,3402,3602,2802,340235,6002,127.27
1995-01-262,2602,4302,2602,280376,3002,072.73
1995-01-252,2302,3502,2002,300461,2002,090.91
1995-01-242,1002,3202,0802,200612,8002,000
1995-01-232,0502,0702,0302,060233,3001,872.73
1995-01-202,0402,0701,9902,060335,6001,872.73
1995-01-192,0202,0501,9702,050610,8001,863.64
1995-01-181,9402,0201,9201,9901,208,7001,809.09
1995-01-171,8701,9201,8201,920165,5001,745.45
1995-01-131,8201,8601,8201,85037,3001,681.82
1995-01-121,8601,8701,8501,85031,1001,681.82
1995-01-111,8701,8801,8501,85062,0001,681.82
1995-01-101,8901,8901,8701,88051,3001,709.09
1995-01-091,8801,9001,8801,89059,9001,718.18
1995-01-061,8701,9101,8601,89080,4001,718.18
1995-01-051,8801,8901,8701,89066,5001,718.18
1995-01-041,8801,9001,8701,90045,2001,727.27

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