1871 ピーエス・コンストラクション(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 393 | 405 | 393 | 405 | 1,900 | 405 |
| 2001-12-27 | 405 | 405 | 383 | 392 | 6,900 | 392 |
| 2001-12-26 | 396 | 399 | 393 | 399 | 7,100 | 399 |
| 2001-12-25 | 405 | 405 | 393 | 396 | 9,100 | 396 |
| 2001-12-21 | 410 | 413 | 392 | 405 | 13,300 | 405 |
| 2001-12-20 | 394 | 415 | 394 | 405 | 14,200 | 405 |
| 2001-12-19 | 406 | 406 | 404 | 404 | 6,500 | 404 |
| 2001-12-18 | 406 | 407 | 398 | 407 | 3,300 | 407 |
| 2001-12-17 | 389 | 405 | 389 | 405 | 2,900 | 405 |
| 2001-12-14 | 385 | 399 | 385 | 399 | 28,700 | 399 |
| 2001-12-13 | 413 | 419 | 410 | 413 | 7,900 | 413 |
| 2001-12-12 | 403 | 403 | 390 | 401 | 13,500 | 401 |
| 2001-12-11 | 400 | 400 | 392 | 392 | 8,600 | 392 |
| 2001-12-10 | 415 | 415 | 398 | 400 | 10,300 | 400 |
| 2001-12-07 | 409 | 414 | 403 | 405 | 5,400 | 405 |
| 2001-12-06 | 415 | 415 | 405 | 414 | 4,600 | 414 |
| 2001-12-05 | 415 | 415 | 409 | 410 | 8,900 | 410 |
| 2001-12-04 | 401 | 415 | 401 | 415 | 5,000 | 415 |
| 2001-12-03 | 414 | 415 | 401 | 401 | 4,800 | 401 |
| 2001-11-30 | 409 | 409 | 404 | 404 | 1,200 | 404 |
| 2001-11-29 | 398 | 415 | 398 | 414 | 4,800 | 414 |
| 2001-11-28 | 407 | 414 | 406 | 414 | 2,000 | 414 |
| 2001-11-27 | 419 | 419 | 405 | 406 | 6,700 | 406 |
| 2001-11-26 | 419 | 419 | 415 | 418 | 3,500 | 418 |
| 2001-11-22 | 419 | 419 | 415 | 415 | 2,300 | 415 |
| 2001-11-21 | 413 | 413 | 403 | 408 | 4,900 | 408 |
| 2001-11-20 | 415 | 415 | 404 | 405 | 2,000 | 405 |
| 2001-11-19 | 400 | 420 | 390 | 419 | 4,200 | 419 |
| 2001-11-16 | 400 | 424 | 400 | 403 | 5,100 | 403 |
| 2001-11-15 | 420 | 420 | 405 | 405 | 5,200 | 405 |
| 2001-11-14 | 420 | 420 | 410 | 420 | 4,300 | 420 |
| 2001-11-13 | 410 | 420 | 410 | 420 | 4,900 | 420 |
| 2001-11-12 | 408 | 420 | 400 | 415 | 5,300 | 415 |
| 2001-11-09 | 420 | 420 | 405 | 408 | 2,900 | 408 |
| 2001-11-08 | 426 | 426 | 415 | 420 | 6,000 | 420 |
| 2001-11-07 | 430 | 430 | 415 | 427 | 8,400 | 427 |
| 2001-11-06 | 410 | 430 | 409 | 427 | 7,500 | 427 |
| 2001-11-05 | 427 | 430 | 427 | 430 | 11,500 | 430 |
| 2001-11-02 | 425 | 430 | 421 | 421 | 7,700 | 421 |
| 2001-11-01 | 420 | 425 | 418 | 419 | 6,600 | 419 |
| 2001-10-31 | 420 | 424 | 415 | 418 | 5,500 | 418 |
| 2001-10-30 | 423 | 423 | 415 | 420 | 2,400 | 420 |
| 2001-10-29 | 433 | 435 | 408 | 425 | 13,300 | 425 |
| 2001-10-26 | 420 | 430 | 420 | 430 | 23,600 | 430 |
| 2001-10-25 | 420 | 420 | 416 | 420 | 14,100 | 420 |
| 2001-10-24 | 420 | 420 | 418 | 418 | 12,900 | 418 |
| 2001-10-23 | 420 | 420 | 410 | 420 | 13,100 | 420 |
| 2001-10-22 | 410 | 410 | 400 | 408 | 5,000 | 408 |
| 2001-10-19 | 406 | 409 | 402 | 408 | 1,400 | 408 |
| 2001-10-18 | 407 | 410 | 406 | 410 | 4,100 | 410 |
| 2001-10-17 | 405 | 425 | 404 | 406 | 5,900 | 406 |
| 2001-10-16 | 429 | 429 | 404 | 415 | 9,300 | 415 |
| 2001-10-15 | 422 | 435 | 420 | 425 | 5,600 | 425 |
| 2001-10-12 | 410 | 427 | 410 | 427 | 23,100 | 427 |
| 2001-10-11 | 424 | 424 | 400 | 410 | 7,300 | 410 |
| 2001-10-10 | 425 | 425 | 419 | 424 | 4,400 | 424 |
| 2001-10-09 | 414 | 426 | 405 | 425 | 11,500 | 425 |
| 2001-10-05 | 421 | 422 | 414 | 422 | 5,200 | 422 |
| 2001-10-04 | 427 | 428 | 425 | 426 | 6,100 | 426 |
| 2001-10-03 | 429 | 429 | 425 | 426 | 8,800 | 426 |
| 2001-10-02 | 411 | 430 | 411 | 428 | 7,500 | 428 |
| 2001-10-01 | 430 | 432 | 425 | 426 | 6,600 | 426 |
| 2001-09-28 | 428 | 439 | 420 | 438 | 12,900 | 438 |
| 2001-09-27 | 425 | 430 | 420 | 427 | 13,600 | 427 |
| 2001-09-26 | 420 | 420 | 410 | 420 | 13,300 | 420 |
| 2001-09-25 | 406 | 419 | 406 | 413 | 5,700 | 413 |
| 2001-09-21 | 400 | 405 | 398 | 401 | 8,800 | 401 |
| 2001-09-20 | 399 | 410 | 391 | 410 | 5,100 | 410 |
| 2001-09-19 | 380 | 420 | 380 | 400 | 8,200 | 400 |
| 2001-09-18 | 380 | 391 | 375 | 380 | 4,600 | 380 |
| 2001-09-17 | 377 | 384 | 375 | 375 | 7,900 | 375 |
| 2001-09-14 | 375 | 395 | 374 | 395 | 19,200 | 395 |
| 2001-09-13 | 375 | 375 | 358 | 367 | 8,200 | 367 |
| 2001-09-12 | 365 | 395 | 365 | 395 | 6,900 | 395 |
| 2001-09-11 | 420 | 420 | 405 | 405 | 4,000 | 405 |
| 2001-09-10 | 430 | 430 | 415 | 420 | 6,800 | 420 |
| 2001-09-07 | 431 | 440 | 431 | 439 | 1,800 | 439 |
| 2001-09-06 | 440 | 440 | 430 | 430 | 13,700 | 430 |
| 2001-09-05 | 436 | 442 | 436 | 436 | 6,400 | 436 |
| 2001-09-04 | 436 | 447 | 436 | 447 | 10,000 | 447 |
| 2001-09-03 | 455 | 455 | 440 | 440 | 10,600 | 440 |
| 2001-08-31 | 457 | 457 | 445 | 445 | 15,300 | 445 |
| 2001-08-30 | 448 | 460 | 443 | 460 | 29,800 | 460 |
| 2001-08-29 | 448 | 448 | 441 | 448 | 10,800 | 448 |
| 2001-08-28 | 448 | 448 | 441 | 444 | 5,400 | 444 |
| 2001-08-27 | 440 | 449 | 440 | 448 | 5,500 | 448 |
| 2001-08-24 | 450 | 450 | 433 | 450 | 20,300 | 450 |
| 2001-08-23 | 445 | 449 | 432 | 448 | 8,100 | 448 |
| 2001-08-22 | 439 | 450 | 436 | 440 | 26,700 | 440 |
| 2001-08-21 | 448 | 448 | 438 | 439 | 6,800 | 439 |
| 2001-08-20 | 448 | 448 | 435 | 438 | 7,700 | 438 |
| 2001-08-17 | 448 | 449 | 435 | 437 | 13,500 | 437 |
| 2001-08-16 | 435 | 439 | 431 | 434 | 3,100 | 434 |
| 2001-08-15 | 447 | 449 | 431 | 442 | 7,400 | 442 |
| 2001-08-14 | 449 | 449 | 440 | 448 | 23,800 | 448 |
| 2001-08-13 | 433 | 449 | 433 | 449 | 16,500 | 449 |
| 2001-08-10 | 445 | 445 | 430 | 431 | 6,700 | 431 |
| 2001-08-09 | 438 | 449 | 438 | 443 | 11,200 | 443 |
| 2001-08-08 | 435 | 447 | 435 | 445 | 11,700 | 445 |
| 2001-08-07 | 443 | 450 | 430 | 430 | 20,300 | 430 |
| 2001-08-06 | 445 | 445 | 435 | 445 | 9,700 | 445 |
| 2001-08-03 | 443 | 447 | 435 | 435 | 16,400 | 435 |
| 2001-08-02 | 438 | 444 | 435 | 443 | 25,000 | 443 |
| 2001-08-01 | 429 | 434 | 425 | 434 | 29,100 | 434 |
| 2001-07-31 | 430 | 430 | 419 | 419 | 5,600 | 419 |
| 2001-07-30 | 430 | 430 | 411 | 430 | 20,300 | 430 |
| 2001-07-27 | 428 | 428 | 420 | 425 | 11,800 | 425 |
| 2001-07-26 | 420 | 425 | 417 | 425 | 8,900 | 425 |
| 2001-07-25 | 417 | 421 | 411 | 417 | 21,800 | 417 |
| 2001-07-24 | 415 | 417 | 413 | 417 | 8,800 | 417 |
| 2001-07-23 | 417 | 417 | 409 | 415 | 10,900 | 415 |
| 2001-07-19 | 417 | 417 | 414 | 415 | 3,400 | 415 |
| 2001-07-18 | 417 | 423 | 417 | 417 | 4,800 | 417 |
| 2001-07-17 | 410 | 419 | 410 | 417 | 4,100 | 417 |
| 2001-07-16 | 418 | 425 | 410 | 410 | 20,700 | 410 |
| 2001-07-13 | 415 | 420 | 415 | 418 | 5,500 | 418 |
| 2001-07-12 | 416 | 416 | 410 | 415 | 1,100 | 415 |
| 2001-07-11 | 400 | 416 | 400 | 409 | 3,200 | 409 |
| 2001-07-10 | 406 | 411 | 401 | 401 | 3,700 | 401 |
| 2001-07-09 | 410 | 410 | 400 | 402 | 3,700 | 402 |
| 2001-07-06 | 420 | 421 | 415 | 415 | 3,500 | 415 |
| 2001-07-05 | 423 | 430 | 423 | 425 | 18,100 | 425 |
| 2001-07-04 | 420 | 423 | 420 | 422 | 13,900 | 422 |
| 2001-07-03 | 418 | 420 | 418 | 420 | 16,000 | 420 |
| 2001-07-02 | 430 | 430 | 418 | 419 | 20,600 | 419 |
| 2001-06-29 | 421 | 428 | 418 | 420 | 32,200 | 420 |
| 2001-06-28 | 410 | 420 | 410 | 420 | 26,100 | 420 |
| 2001-06-27 | 400 | 402 | 400 | 401 | 10,200 | 401 |
| 2001-06-26 | 385 | 395 | 384 | 395 | 11,900 | 395 |
| 2001-06-25 | 389 | 390 | 378 | 378 | 23,700 | 378 |
| 2001-06-22 | 385 | 385 | 369 | 383 | 20,400 | 383 |
| 2001-06-21 | 386 | 390 | 380 | 381 | 10,000 | 381 |
| 2001-06-20 | 390 | 390 | 384 | 385 | 5,300 | 385 |
| 2001-06-19 | 390 | 390 | 385 | 385 | 5,900 | 385 |
| 2001-06-18 | 391 | 393 | 386 | 390 | 8,500 | 390 |
| 2001-06-15 | 391 | 393 | 390 | 393 | 6,700 | 393 |
| 2001-06-14 | 392 | 394 | 390 | 391 | 1,000 | 391 |
| 2001-06-13 | 395 | 398 | 392 | 393 | 3,700 | 393 |
| 2001-06-12 | 400 | 404 | 395 | 395 | 15,300 | 395 |
| 2001-06-11 | 399 | 405 | 399 | 400 | 3,100 | 400 |
| 2001-06-08 | 382 | 400 | 382 | 392 | 30,600 | 392 |
| 2001-06-07 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2001-06-06 | 405 | 405 | 385 | 391 | 1,500 | 391 |
| 2001-06-05 | 410 | 410 | 400 | 404 | 5,400 | 404 |
| 2001-06-04 | 397 | 409 | 396 | 409 | 9,300 | 409 |
| 2001-06-01 | 390 | 394 | 390 | 394 | 1,600 | 394 |
| 2001-05-31 | 409 | 409 | 397 | 397 | 1,300 | 397 |
| 2001-05-30 | 401 | 403 | 400 | 400 | 7,500 | 400 |
| 2001-05-29 | 405 | 405 | 405 | 405 | 2,100 | 405 |
| 2001-05-28 | 408 | 408 | 401 | 405 | 6,000 | 405 |
| 2001-05-25 | 410 | 410 | 407 | 408 | 16,400 | 408 |
| 2001-05-24 | 403 | 403 | 384 | 384 | 3,600 | 384 |
| 2001-05-23 | 392 | 399 | 392 | 392 | 4,900 | 392 |
| 2001-05-22 | 409 | 409 | 381 | 381 | 12,900 | 381 |
| 2001-05-21 | 410 | 410 | 400 | 402 | 7,000 | 402 |
| 2001-05-18 | 399 | 406 | 399 | 403 | 4,600 | 403 |
| 2001-05-17 | 398 | 401 | 397 | 400 | 4,800 | 400 |
| 2001-05-16 | 395 | 397 | 394 | 396 | 10,900 | 396 |
| 2001-05-15 | 395 | 397 | 395 | 395 | 2,900 | 395 |
| 2001-05-14 | 395 | 405 | 395 | 395 | 1,400 | 395 |
| 2001-05-11 | 394 | 395 | 394 | 395 | 800 | 395 |
| 2001-05-10 | 400 | 400 | 394 | 394 | 3,500 | 394 |
| 2001-05-09 | 405 | 405 | 400 | 405 | 6,600 | 405 |
| 2001-05-08 | 405 | 410 | 402 | 402 | 4,100 | 402 |
| 2001-05-07 | 410 | 410 | 408 | 409 | 4,700 | 409 |
| 2001-05-02 | 410 | 414 | 408 | 414 | 19,100 | 414 |
| 2001-05-01 | 410 | 410 | 408 | 410 | 7,700 | 410 |
| 2001-04-27 | 408 | 409 | 400 | 403 | 8,300 | 403 |
| 2001-04-26 | 405 | 405 | 396 | 405 | 27,700 | 405 |
| 2001-04-25 | 408 | 408 | 385 | 395 | 10,300 | 395 |
| 2001-04-24 | 399 | 405 | 372 | 404 | 15,200 | 404 |
| 2001-04-23 | 399 | 399 | 391 | 391 | 5,300 | 391 |
| 2001-04-20 | 382 | 395 | 382 | 391 | 6,400 | 391 |
| 2001-04-19 | 397 | 399 | 382 | 382 | 3,300 | 382 |
| 2001-04-18 | 398 | 399 | 393 | 397 | 5,200 | 397 |
| 2001-04-17 | 390 | 398 | 375 | 397 | 6,800 | 397 |
| 2001-04-16 | 386 | 386 | 386 | 386 | 900 | 386 |
| 2001-04-13 | 391 | 391 | 385 | 386 | 3,500 | 386 |
| 2001-04-12 | 390 | 391 | 390 | 391 | 3,500 | 391 |
| 2001-04-11 | 378 | 393 | 377 | 390 | 9,000 | 390 |
| 2001-04-10 | 393 | 394 | 372 | 372 | 3,400 | 372 |
| 2001-04-09 | 380 | 395 | 380 | 394 | 1,200 | 394 |
| 2001-04-06 | 397 | 400 | 388 | 388 | 7,200 | 388 |
| 2001-04-05 | 379 | 385 | 379 | 382 | 4,700 | 382 |
| 2001-04-04 | 391 | 391 | 370 | 386 | 3,800 | 386 |
| 2001-04-03 | 364 | 391 | 364 | 391 | 4,500 | 391 |
| 2001-04-02 | 382 | 382 | 361 | 364 | 3,400 | 364 |
| 2001-03-30 | 412 | 412 | 380 | 380 | 3,500 | 380 |
| 2001-03-29 | 405 | 410 | 402 | 409 | 23,800 | 409 |
| 2001-03-28 | 400 | 410 | 400 | 403 | 16,200 | 403 |
| 2001-03-27 | 399 | 400 | 381 | 400 | 16,400 | 400 |
| 2001-03-26 | 391 | 399 | 390 | 399 | 23,900 | 399 |
| 2001-03-23 | 380 | 384 | 363 | 384 | 15,300 | 384 |
| 2001-03-22 | 380 | 380 | 378 | 379 | 13,500 | 379 |
| 2001-03-21 | 370 | 380 | 370 | 375 | 20,000 | 375 |
| 2001-03-19 | 360 | 364 | 356 | 361 | 4,400 | 361 |
| 2001-03-16 | 360 | 370 | 359 | 364 | 7,700 | 364 |
| 2001-03-15 | 348 | 358 | 341 | 354 | 4,300 | 354 |
| 2001-03-14 | 359 | 359 | 345 | 346 | 4,900 | 346 |
| 2001-03-13 | 360 | 364 | 348 | 360 | 19,200 | 360 |
| 2001-03-12 | 368 | 369 | 363 | 369 | 3,200 | 369 |
| 2001-03-09 | 366 | 366 | 355 | 359 | 21,000 | 359 |
| 2001-03-08 | 375 | 375 | 353 | 363 | 3,400 | 363 |
| 2001-03-07 | 375 | 376 | 375 | 375 | 4,300 | 375 |
| 2001-03-06 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2001-03-05 | 378 | 378 | 365 | 365 | 5,300 | 365 |
| 2001-03-02 | 360 | 360 | 348 | 348 | 2,800 | 348 |
| 2001-03-01 | 364 | 367 | 360 | 360 | 4,400 | 360 |
| 2001-02-28 | 368 | 368 | 366 | 367 | 4,200 | 367 |
| 2001-02-27 | 370 | 370 | 364 | 370 | 6,300 | 370 |
| 2001-02-26 | 375 | 379 | 362 | 370 | 4,000 | 370 |
| 2001-02-23 | 359 | 368 | 359 | 368 | 7,300 | 368 |
| 2001-02-22 | 372 | 372 | 349 | 349 | 6,600 | 349 |
| 2001-02-21 | 360 | 360 | 350 | 357 | 4,300 | 357 |
| 2001-02-20 | 356 | 356 | 350 | 352 | 4,500 | 352 |
| 2001-02-19 | 345 | 346 | 345 | 346 | 3,200 | 346 |
| 2001-02-16 | 340 | 348 | 340 | 345 | 10,100 | 345 |
| 2001-02-15 | 353 | 360 | 352 | 360 | 1,600 | 360 |
| 2001-02-14 | 356 | 358 | 347 | 347 | 1,200 | 347 |
| 2001-02-13 | 346 | 347 | 345 | 346 | 1,000 | 346 |
| 2001-02-09 | 339 | 349 | 339 | 349 | 400 | 349 |
| 2001-02-08 | 341 | 350 | 338 | 339 | 2,100 | 339 |
| 2001-02-07 | 350 | 350 | 349 | 349 | 5,400 | 349 |
| 2001-02-06 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2001-02-05 | 353 | 356 | 353 | 354 | 1,900 | 354 |
| 2001-02-02 | 350 | 369 | 350 | 369 | 7,200 | 369 |
| 2001-02-01 | 362 | 362 | 343 | 350 | 4,600 | 350 |
| 2001-01-31 | 380 | 380 | 370 | 371 | 6,200 | 371 |
| 2001-01-30 | 365 | 371 | 357 | 357 | 3,700 | 357 |
| 2001-01-29 | 369 | 369 | 361 | 364 | 1,800 | 364 |
| 2001-01-26 | 379 | 381 | 366 | 380 | 6,100 | 380 |
| 2001-01-25 | 371 | 379 | 369 | 379 | 13,000 | 379 |
| 2001-01-24 | 374 | 374 | 370 | 370 | 2,200 | 370 |
| 2001-01-23 | 360 | 364 | 358 | 364 | 5,700 | 364 |
| 2001-01-22 | 359 | 359 | 350 | 351 | 5,000 | 351 |
| 2001-01-19 | 358 | 360 | 344 | 349 | 9,300 | 349 |
| 2001-01-18 | 354 | 358 | 341 | 358 | 6,600 | 358 |
| 2001-01-17 | 350 | 350 | 348 | 350 | 1,100 | 350 |
| 2001-01-16 | 345 | 350 | 339 | 350 | 4,600 | 350 |
| 2001-01-15 | 330 | 340 | 330 | 335 | 4,000 | 335 |
| 2001-01-12 | 348 | 348 | 341 | 342 | 6,600 | 342 |
| 2001-01-11 | 355 | 355 | 336 | 336 | 6,500 | 336 |
| 2001-01-10 | 356 | 356 | 336 | 355 | 24,200 | 355 |
| 2001-01-09 | 336 | 336 | 336 | 336 | 2,300 | 336 |
| 2001-01-05 | 361 | 361 | 336 | 355 | 2,500 | 355 |
| 2001-01-04 | 366 | 366 | 336 | 336 | 6,500 | 336 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株