1871 (株)ピーエス三菱 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 339 | 340 | 336 | 336 | 2,700 | 336 |
| 2000-12-28 | 340 | 342 | 339 | 339 | 9,200 | 339 |
| 2000-12-27 | 335 | 340 | 335 | 340 | 2,600 | 340 |
| 2000-12-26 | 335 | 342 | 335 | 341 | 6,200 | 341 |
| 2000-12-25 | 337 | 345 | 335 | 339 | 3,300 | 339 |
| 2000-12-22 | 345 | 345 | 336 | 339 | 10,300 | 339 |
| 2000-12-21 | 341 | 341 | 339 | 340 | 6,400 | 340 |
| 2000-12-20 | 340 | 342 | 340 | 341 | 3,900 | 341 |
| 2000-12-19 | 341 | 345 | 337 | 344 | 10,800 | 344 |
| 2000-12-18 | 345 | 345 | 337 | 341 | 4,900 | 341 |
| 2000-12-15 | 340 | 348 | 337 | 346 | 2,300 | 346 |
| 2000-12-14 | 350 | 353 | 349 | 349 | 6,500 | 349 |
| 2000-12-13 | 350 | 350 | 339 | 340 | 8,700 | 340 |
| 2000-12-12 | 351 | 352 | 345 | 345 | 7,800 | 345 |
| 2000-12-11 | 343 | 350 | 340 | 341 | 13,800 | 341 |
| 2000-12-08 | 325 | 343 | 325 | 336 | 17,000 | 336 |
| 2000-12-07 | 330 | 335 | 330 | 330 | 2,600 | 330 |
| 2000-12-06 | 358 | 358 | 331 | 331 | 3,800 | 331 |
| 2000-12-05 | 346 | 346 | 332 | 332 | 15,300 | 332 |
| 2000-12-04 | 339 | 339 | 336 | 336 | 8,800 | 336 |
| 2000-12-01 | 333 | 339 | 324 | 339 | 10,500 | 339 |
| 2000-11-30 | 324 | 332 | 324 | 330 | 5,500 | 330 |
| 2000-11-29 | 340 | 340 | 334 | 334 | 3,300 | 334 |
| 2000-11-28 | 326 | 331 | 326 | 331 | 6,400 | 331 |
| 2000-11-27 | 329 | 336 | 326 | 326 | 6,300 | 326 |
| 2000-11-24 | 339 | 339 | 330 | 330 | 8,200 | 330 |
| 2000-11-22 | 340 | 340 | 332 | 332 | 6,500 | 332 |
| 2000-11-21 | 340 | 340 | 333 | 334 | 3,800 | 334 |
| 2000-11-20 | 326 | 333 | 326 | 333 | 1,900 | 333 |
| 2000-11-17 | 335 | 340 | 329 | 329 | 4,400 | 329 |
| 2000-11-16 | 340 | 343 | 330 | 334 | 1,000 | 334 |
| 2000-11-15 | 339 | 340 | 330 | 330 | 2,900 | 330 |
| 2000-11-14 | 333 | 350 | 330 | 339 | 1,900 | 339 |
| 2000-11-13 | 340 | 340 | 321 | 337 | 6,700 | 337 |
| 2000-11-10 | 330 | 340 | 330 | 340 | 9,000 | 340 |
| 2000-11-09 | 328 | 330 | 328 | 329 | 2,300 | 329 |
| 2000-11-08 | 330 | 331 | 328 | 328 | 5,500 | 328 |
| 2000-11-07 | 340 | 340 | 330 | 330 | 8,500 | 330 |
| 2000-11-06 | 332 | 332 | 329 | 330 | 16,300 | 330 |
| 2000-11-02 | 335 | 337 | 330 | 330 | 9,400 | 330 |
| 2000-11-01 | 328 | 333 | 321 | 330 | 7,500 | 330 |
| 2000-10-31 | 330 | 330 | 328 | 328 | 6,400 | 328 |
| 2000-10-30 | 328 | 331 | 328 | 331 | 7,700 | 331 |
| 2000-10-27 | 340 | 340 | 328 | 328 | 6,100 | 328 |
| 2000-10-26 | 333 | 333 | 328 | 328 | 15,200 | 328 |
| 2000-10-25 | 330 | 330 | 328 | 328 | 14,600 | 328 |
| 2000-10-24 | 339 | 339 | 329 | 329 | 19,700 | 329 |
| 2000-10-23 | 336 | 348 | 336 | 340 | 25,400 | 340 |
| 2000-10-20 | 341 | 343 | 331 | 331 | 29,000 | 331 |
| 2000-10-19 | 356 | 366 | 350 | 353 | 10,200 | 353 |
| 2000-10-18 | 355 | 359 | 355 | 356 | 3,900 | 356 |
| 2000-10-17 | 361 | 361 | 358 | 358 | 11,900 | 358 |
| 2000-10-16 | 368 | 368 | 361 | 362 | 8,100 | 362 |
| 2000-10-13 | 370 | 370 | 367 | 368 | 4,100 | 368 |
| 2000-10-12 | 374 | 375 | 370 | 370 | 7,500 | 370 |
| 2000-10-11 | 376 | 377 | 373 | 375 | 7,700 | 375 |
| 2000-10-10 | 400 | 400 | 376 | 377 | 21,000 | 377 |
| 2000-10-06 | 385 | 389 | 378 | 380 | 5,300 | 380 |
| 2000-10-05 | 399 | 399 | 381 | 381 | 9,000 | 381 |
| 2000-10-04 | 382 | 390 | 378 | 390 | 31,900 | 390 |
| 2000-10-03 | 391 | 391 | 383 | 387 | 4,500 | 387 |
| 2000-10-02 | 399 | 399 | 381 | 391 | 2,300 | 391 |
| 2000-09-29 | 391 | 396 | 378 | 381 | 14,700 | 381 |
| 2000-09-28 | 397 | 397 | 396 | 396 | 6,500 | 396 |
| 2000-09-27 | 402 | 405 | 392 | 405 | 700 | 405 |
| 2000-09-26 | 410 | 410 | 407 | 407 | 3,400 | 407 |
| 2000-09-25 | 409 | 409 | 406 | 409 | 4,500 | 409 |
| 2000-09-22 | 407 | 407 | 385 | 400 | 5,800 | 400 |
| 2000-09-21 | 410 | 410 | 399 | 410 | 8,800 | 410 |
| 2000-09-20 | 401 | 410 | 401 | 409 | 9,600 | 409 |
| 2000-09-19 | 386 | 409 | 385 | 409 | 11,800 | 409 |
| 2000-09-18 | 378 | 388 | 378 | 388 | 4,900 | 388 |
| 2000-09-14 | 378 | 378 | 378 | 378 | 10,100 | 378 |
| 2000-09-13 | 381 | 381 | 378 | 378 | 27,800 | 378 |
| 2000-09-12 | 390 | 390 | 378 | 378 | 7,600 | 378 |
| 2000-09-11 | 380 | 380 | 380 | 380 | 3,100 | 380 |
| 2000-09-08 | 378 | 385 | 378 | 380 | 13,600 | 380 |
| 2000-09-07 | 380 | 385 | 378 | 379 | 5,500 | 379 |
| 2000-09-06 | 380 | 385 | 378 | 385 | 16,500 | 385 |
| 2000-09-05 | 383 | 385 | 380 | 381 | 6,800 | 381 |
| 2000-09-04 | 387 | 387 | 382 | 382 | 4,600 | 382 |
| 2000-09-01 | 387 | 387 | 387 | 387 | 10,200 | 387 |
| 2000-08-31 | 388 | 400 | 388 | 390 | 4,100 | 390 |
| 2000-08-30 | 388 | 391 | 388 | 390 | 1,100 | 390 |
| 2000-08-29 | 390 | 392 | 387 | 392 | 5,500 | 392 |
| 2000-08-28 | 382 | 407 | 382 | 407 | 3,200 | 407 |
| 2000-08-25 | 399 | 409 | 397 | 407 | 11,100 | 407 |
| 2000-08-24 | 406 | 410 | 396 | 399 | 31,700 | 399 |
| 2000-08-23 | 404 | 411 | 397 | 397 | 12,600 | 397 |
| 2000-08-22 | 400 | 400 | 394 | 400 | 23,400 | 400 |
| 2000-08-21 | 401 | 401 | 393 | 395 | 3,100 | 395 |
| 2000-08-18 | 385 | 390 | 385 | 387 | 3,600 | 387 |
| 2000-08-17 | 387 | 389 | 385 | 385 | 2,100 | 385 |
| 2000-08-16 | 392 | 399 | 392 | 392 | 4,900 | 392 |
| 2000-08-15 | 391 | 399 | 391 | 399 | 1,800 | 399 |
| 2000-08-14 | 395 | 395 | 391 | 392 | 1,700 | 392 |
| 2000-08-11 | 386 | 400 | 385 | 395 | 11,300 | 395 |
| 2000-08-10 | 395 | 396 | 383 | 386 | 18,500 | 386 |
| 2000-08-09 | 396 | 401 | 395 | 396 | 9,200 | 396 |
| 2000-08-08 | 400 | 401 | 397 | 400 | 12,400 | 400 |
| 2000-08-07 | 395 | 405 | 395 | 400 | 5,200 | 400 |
| 2000-08-04 | 395 | 400 | 395 | 400 | 10,800 | 400 |
| 2000-08-03 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2000-08-02 | 401 | 401 | 400 | 400 | 600 | 400 |
| 2000-08-01 | 401 | 404 | 391 | 401 | 7,000 | 401 |
| 2000-07-31 | 415 | 420 | 381 | 391 | 5,600 | 391 |
| 2000-07-28 | 427 | 427 | 412 | 416 | 5,100 | 416 |
| 2000-07-27 | 411 | 412 | 410 | 412 | 1,700 | 412 |
| 2000-07-26 | 429 | 429 | 411 | 411 | 2,700 | 411 |
| 2000-07-25 | 429 | 429 | 415 | 420 | 4,400 | 420 |
| 2000-07-24 | 436 | 436 | 411 | 411 | 2,500 | 411 |
| 2000-07-21 | 428 | 428 | 411 | 411 | 3,000 | 411 |
| 2000-07-19 | 435 | 435 | 424 | 424 | 900 | 424 |
| 2000-07-18 | 410 | 440 | 410 | 440 | 12,600 | 440 |
| 2000-07-17 | 445 | 445 | 410 | 440 | 3,600 | 440 |
| 2000-07-14 | 450 | 452 | 437 | 449 | 23,200 | 449 |
| 2000-07-13 | 450 | 451 | 450 | 450 | 29,200 | 450 |
| 2000-07-12 | 449 | 452 | 440 | 452 | 23,200 | 452 |
| 2000-07-11 | 436 | 446 | 436 | 445 | 20,900 | 445 |
| 2000-07-10 | 415 | 436 | 415 | 435 | 14,200 | 435 |
| 2000-07-07 | 406 | 411 | 406 | 410 | 7,200 | 410 |
| 2000-07-06 | 410 | 429 | 410 | 426 | 2,900 | 426 |
| 2000-07-05 | 430 | 437 | 405 | 410 | 2,900 | 410 |
| 2000-07-04 | 432 | 435 | 430 | 435 | 9,300 | 435 |
| 2000-07-03 | 420 | 429 | 420 | 429 | 13,400 | 429 |
| 2000-06-30 | 420 | 420 | 419 | 420 | 17,400 | 420 |
| 2000-06-29 | 420 | 420 | 410 | 410 | 8,400 | 410 |
| 2000-06-28 | 417 | 417 | 406 | 408 | 14,100 | 408 |
| 2000-06-27 | 406 | 406 | 405 | 405 | 1,300 | 405 |
| 2000-06-26 | 410 | 410 | 400 | 400 | 7,400 | 400 |
| 2000-06-23 | 400 | 410 | 395 | 409 | 15,600 | 409 |
| 2000-06-22 | 405 | 405 | 396 | 398 | 8,200 | 398 |
| 2000-06-21 | 405 | 405 | 400 | 405 | 7,300 | 405 |
| 2000-06-20 | 400 | 404 | 400 | 404 | 8,000 | 404 |
| 2000-06-19 | 401 | 405 | 401 | 405 | 6,700 | 405 |
| 2000-06-16 | 400 | 405 | 395 | 405 | 6,600 | 405 |
| 2000-06-15 | 399 | 400 | 395 | 400 | 7,000 | 400 |
| 2000-06-14 | 394 | 400 | 391 | 400 | 11,300 | 400 |
| 2000-06-13 | 399 | 399 | 390 | 390 | 6,700 | 390 |
| 2000-06-12 | 399 | 399 | 390 | 394 | 4,600 | 394 |
| 2000-06-09 | 400 | 400 | 390 | 390 | 11,500 | 390 |
| 2000-06-08 | 394 | 398 | 394 | 397 | 4,800 | 397 |
| 2000-06-07 | 385 | 400 | 385 | 393 | 16,000 | 393 |
| 2000-06-06 | 385 | 394 | 380 | 393 | 6,000 | 393 |
| 2000-06-05 | 390 | 391 | 380 | 391 | 2,300 | 391 |
| 2000-06-02 | 386 | 399 | 382 | 388 | 59,300 | 388 |
| 2000-06-01 | 390 | 399 | 390 | 397 | 5,300 | 397 |
| 2000-05-31 | 386 | 400 | 386 | 387 | 8,400 | 387 |
| 2000-05-30 | 387 | 400 | 387 | 387 | 8,700 | 387 |
| 2000-05-29 | 386 | 390 | 386 | 390 | 10,300 | 390 |
| 2000-05-26 | 402 | 402 | 386 | 390 | 14,800 | 390 |
| 2000-05-25 | 402 | 405 | 402 | 405 | 3,100 | 405 |
| 2000-05-24 | 410 | 410 | 405 | 406 | 6,100 | 406 |
| 2000-05-23 | 405 | 410 | 404 | 410 | 8,400 | 410 |
| 2000-05-22 | 410 | 410 | 395 | 410 | 9,500 | 410 |
| 2000-05-19 | 398 | 405 | 390 | 405 | 8,100 | 405 |
| 2000-05-18 | 397 | 404 | 390 | 399 | 5,700 | 399 |
| 2000-05-17 | 396 | 397 | 390 | 397 | 4,200 | 397 |
| 2000-05-16 | 406 | 410 | 396 | 404 | 5,000 | 404 |
| 2000-05-15 | 410 | 410 | 400 | 400 | 11,400 | 400 |
| 2000-05-12 | 399 | 410 | 399 | 410 | 4,900 | 410 |
| 2000-05-11 | 396 | 399 | 396 | 399 | 8,400 | 399 |
| 2000-05-10 | 392 | 396 | 391 | 396 | 2,800 | 396 |
| 2000-05-09 | 388 | 391 | 387 | 391 | 15,400 | 391 |
| 2000-05-08 | 388 | 388 | 386 | 388 | 22,600 | 388 |
| 2000-05-02 | 381 | 388 | 381 | 386 | 12,100 | 386 |
| 2000-05-01 | 388 | 388 | 381 | 388 | 8,700 | 388 |
| 2000-04-28 | 388 | 388 | 385 | 386 | 39,900 | 386 |
| 2000-04-27 | 388 | 388 | 380 | 387 | 17,000 | 387 |
| 2000-04-26 | 400 | 400 | 396 | 396 | 2,500 | 396 |
| 2000-04-25 | 401 | 410 | 401 | 401 | 8,100 | 401 |
| 2000-04-24 | 412 | 420 | 405 | 406 | 8,100 | 406 |
| 2000-04-21 | 423 | 423 | 411 | 411 | 7,000 | 411 |
| 2000-04-20 | 412 | 420 | 411 | 417 | 7,400 | 417 |
| 2000-04-19 | 419 | 422 | 411 | 419 | 16,000 | 419 |
| 2000-04-18 | 400 | 423 | 400 | 411 | 17,300 | 411 |
| 2000-04-17 | 407 | 422 | 390 | 415 | 23,200 | 415 |
| 2000-04-14 | 422 | 422 | 407 | 417 | 9,400 | 417 |
| 2000-04-13 | 424 | 424 | 405 | 407 | 8,700 | 407 |
| 2000-04-12 | 406 | 415 | 402 | 414 | 9,600 | 414 |
| 2000-04-11 | 414 | 414 | 403 | 405 | 11,500 | 405 |
| 2000-04-10 | 411 | 415 | 405 | 409 | 12,900 | 409 |
| 2000-04-07 | 420 | 420 | 411 | 411 | 4,000 | 411 |
| 2000-04-06 | 405 | 427 | 405 | 415 | 9,000 | 415 |
| 2000-04-05 | 420 | 425 | 402 | 425 | 9,300 | 425 |
| 2000-04-04 | 420 | 435 | 400 | 435 | 22,100 | 435 |
| 2000-04-03 | 430 | 430 | 415 | 430 | 14,800 | 430 |
| 2000-03-31 | 418 | 419 | 415 | 415 | 3,300 | 415 |
| 2000-03-30 | 435 | 435 | 418 | 418 | 7,400 | 418 |
| 2000-03-29 | 428 | 428 | 420 | 420 | 7,800 | 420 |
| 2000-03-28 | 445 | 445 | 428 | 428 | 9,900 | 428 |
| 2000-03-27 | 430 | 448 | 428 | 428 | 20,800 | 428 |
| 2000-03-24 | 425 | 431 | 422 | 427 | 8,400 | 427 |
| 2000-03-23 | 450 | 450 | 430 | 430 | 7,300 | 430 |
| 2000-03-22 | 440 | 448 | 430 | 448 | 9,500 | 448 |
| 2000-03-21 | 440 | 440 | 430 | 430 | 16,200 | 430 |
| 2000-03-17 | 410 | 420 | 410 | 418 | 7,400 | 418 |
| 2000-03-16 | 418 | 430 | 415 | 430 | 13,500 | 430 |
| 2000-03-15 | 434 | 434 | 405 | 405 | 23,600 | 405 |
| 2000-03-14 | 434 | 434 | 419 | 424 | 23,900 | 424 |
| 2000-03-13 | 382 | 404 | 380 | 404 | 78,800 | 404 |
| 2000-03-10 | 375 | 380 | 373 | 380 | 120,500 | 380 |
| 2000-03-09 | 388 | 395 | 380 | 382 | 72,500 | 382 |
| 2000-03-08 | 395 | 395 | 387 | 388 | 32,500 | 388 |
| 2000-03-07 | 403 | 410 | 394 | 395 | 41,300 | 395 |
| 2000-03-06 | 408 | 410 | 403 | 403 | 26,500 | 403 |
| 2000-03-03 | 410 | 410 | 406 | 408 | 20,600 | 408 |
| 2000-03-02 | 419 | 420 | 412 | 415 | 9,200 | 415 |
| 2000-03-01 | 420 | 420 | 412 | 420 | 4,200 | 420 |
| 2000-02-29 | 410 | 427 | 410 | 423 | 4,700 | 423 |
| 2000-02-28 | 410 | 434 | 410 | 419 | 1,800 | 419 |
| 2000-02-25 | 429 | 435 | 406 | 407 | 9,800 | 407 |
| 2000-02-24 | 403 | 415 | 403 | 415 | 9,600 | 415 |
| 2000-02-23 | 416 | 416 | 402 | 403 | 12,700 | 403 |
| 2000-02-22 | 435 | 435 | 415 | 416 | 6,300 | 416 |
| 2000-02-21 | 411 | 411 | 404 | 405 | 15,400 | 405 |
| 2000-02-18 | 410 | 412 | 410 | 411 | 4,400 | 411 |
| 2000-02-17 | 410 | 420 | 410 | 410 | 6,400 | 410 |
| 2000-02-16 | 407 | 410 | 402 | 410 | 13,100 | 410 |
| 2000-02-15 | 402 | 417 | 402 | 402 | 23,500 | 402 |
| 2000-02-14 | 426 | 426 | 420 | 425 | 5,300 | 425 |
| 2000-02-10 | 440 | 440 | 436 | 436 | 24,100 | 436 |
| 2000-02-09 | 440 | 460 | 440 | 446 | 9,600 | 446 |
| 2000-02-08 | 465 | 470 | 449 | 470 | 13,700 | 470 |
| 2000-02-07 | 462 | 462 | 460 | 460 | 13,100 | 460 |
| 2000-02-04 | 461 | 469 | 461 | 462 | 11,300 | 462 |
| 2000-02-03 | 468 | 470 | 459 | 461 | 7,400 | 461 |
| 2000-02-02 | 450 | 469 | 450 | 469 | 3,500 | 469 |
| 2000-02-01 | 450 | 470 | 450 | 450 | 6,100 | 450 |
| 2000-01-31 | 450 | 470 | 450 | 470 | 7,900 | 470 |
| 2000-01-28 | 452 | 470 | 450 | 450 | 8,900 | 450 |
| 2000-01-27 | 451 | 477 | 450 | 451 | 14,600 | 451 |
| 2000-01-26 | 452 | 470 | 450 | 450 | 6,900 | 450 |
| 2000-01-25 | 470 | 470 | 450 | 450 | 15,100 | 450 |
| 2000-01-24 | 470 | 470 | 452 | 452 | 6,500 | 452 |
| 2000-01-21 | 459 | 463 | 437 | 452 | 31,300 | 452 |
| 2000-01-20 | 459 | 460 | 456 | 460 | 5,400 | 460 |
| 2000-01-19 | 450 | 460 | 450 | 459 | 22,200 | 459 |
| 2000-01-18 | 450 | 458 | 444 | 450 | 24,300 | 450 |
| 2000-01-17 | 430 | 435 | 420 | 430 | 21,400 | 430 |
| 2000-01-14 | 425 | 425 | 400 | 410 | 33,000 | 410 |
| 2000-01-13 | 400 | 410 | 390 | 395 | 52,500 | 395 |
| 2000-01-12 | 430 | 430 | 395 | 395 | 29,900 | 395 |
| 2000-01-11 | 446 | 446 | 415 | 420 | 16,000 | 420 |
| 2000-01-07 | 405 | 416 | 405 | 415 | 7,900 | 415 |
| 2000-01-06 | 430 | 430 | 410 | 410 | 13,500 | 410 |
| 2000-01-05 | 440 | 440 | 428 | 428 | 3,800 | 428 |
| 2000-01-04 | 440 | 440 | 428 | 428 | 4,800 | 428 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株
