1871 ピーエス・コンストラクション(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 409 | 420 | 409 | 419 | 900 | 419 |
| 2002-12-27 | 415 | 419 | 405 | 419 | 11,300 | 419 |
| 2002-12-26 | 414 | 415 | 405 | 410 | 7,900 | 410 |
| 2002-12-25 | 414 | 414 | 398 | 402 | 7,100 | 402 |
| 2002-12-24 | 415 | 415 | 401 | 411 | 9,500 | 411 |
| 2002-12-20 | 400 | 420 | 399 | 420 | 28,500 | 420 |
| 2002-12-19 | 392 | 400 | 387 | 400 | 10,700 | 400 |
| 2002-12-18 | 400 | 401 | 395 | 395 | 5,900 | 395 |
| 2002-12-17 | 400 | 401 | 394 | 395 | 13,100 | 395 |
| 2002-12-16 | 401 | 403 | 398 | 403 | 6,000 | 403 |
| 2002-12-13 | 426 | 426 | 411 | 411 | 49,400 | 411 |
| 2002-12-12 | 431 | 431 | 412 | 414 | 16,200 | 414 |
| 2002-12-11 | 428 | 429 | 410 | 420 | 28,600 | 420 |
| 2002-12-10 | 421 | 421 | 410 | 420 | 14,200 | 420 |
| 2002-12-09 | 409 | 415 | 406 | 409 | 14,800 | 409 |
| 2002-12-06 | 410 | 423 | 410 | 419 | 7,200 | 419 |
| 2002-12-05 | 429 | 429 | 415 | 416 | 3,900 | 416 |
| 2002-12-04 | 420 | 430 | 420 | 425 | 9,300 | 425 |
| 2002-12-03 | 429 | 429 | 420 | 425 | 14,200 | 425 |
| 2002-12-02 | 418 | 428 | 416 | 428 | 12,500 | 428 |
| 2002-11-29 | 429 | 430 | 403 | 403 | 20,800 | 403 |
| 2002-11-28 | 429 | 430 | 420 | 429 | 12,500 | 429 |
| 2002-11-27 | 426 | 430 | 426 | 430 | 12,700 | 430 |
| 2002-11-26 | 430 | 430 | 415 | 425 | 9,800 | 425 |
| 2002-11-25 | 425 | 430 | 400 | 428 | 21,300 | 428 |
| 2002-11-22 | 420 | 425 | 419 | 425 | 15,200 | 425 |
| 2002-11-21 | 430 | 430 | 401 | 411 | 7,600 | 411 |
| 2002-11-20 | 399 | 428 | 394 | 426 | 12,000 | 426 |
| 2002-11-19 | 414 | 415 | 390 | 404 | 3,900 | 404 |
| 2002-11-18 | 430 | 430 | 419 | 425 | 5,300 | 425 |
| 2002-11-15 | 430 | 431 | 428 | 431 | 8,400 | 431 |
| 2002-11-14 | 430 | 433 | 420 | 420 | 5,600 | 420 |
| 2002-11-13 | 435 | 436 | 430 | 435 | 8,100 | 435 |
| 2002-11-12 | 430 | 436 | 430 | 436 | 14,200 | 436 |
| 2002-11-11 | 439 | 439 | 430 | 430 | 10,500 | 430 |
| 2002-11-08 | 435 | 436 | 430 | 433 | 16,400 | 433 |
| 2002-11-07 | 438 | 438 | 426 | 438 | 6,300 | 438 |
| 2002-11-06 | 435 | 438 | 424 | 438 | 11,800 | 438 |
| 2002-11-05 | 438 | 438 | 403 | 435 | 11,800 | 435 |
| 2002-11-01 | 433 | 435 | 410 | 420 | 3,900 | 420 |
| 2002-10-31 | 431 | 439 | 430 | 438 | 20,300 | 438 |
| 2002-10-30 | 434 | 434 | 429 | 431 | 12,000 | 431 |
| 2002-10-29 | 429 | 434 | 427 | 434 | 6,800 | 434 |
| 2002-10-28 | 429 | 429 | 424 | 429 | 9,500 | 429 |
| 2002-10-25 | 415 | 429 | 410 | 429 | 8,800 | 429 |
| 2002-10-24 | 429 | 429 | 408 | 420 | 7,300 | 420 |
| 2002-10-23 | 425 | 425 | 400 | 420 | 14,100 | 420 |
| 2002-10-22 | 430 | 430 | 415 | 424 | 5,100 | 424 |
| 2002-10-21 | 426 | 426 | 424 | 426 | 7,500 | 426 |
| 2002-10-18 | 420 | 423 | 420 | 421 | 7,900 | 421 |
| 2002-10-17 | 420 | 420 | 408 | 419 | 7,100 | 419 |
| 2002-10-16 | 419 | 420 | 412 | 418 | 8,600 | 418 |
| 2002-10-15 | 405 | 421 | 401 | 418 | 12,400 | 418 |
| 2002-10-11 | 424 | 424 | 404 | 420 | 19,700 | 420 |
| 2002-10-10 | 395 | 400 | 380 | 399 | 12,000 | 399 |
| 2002-10-09 | 403 | 403 | 392 | 395 | 11,200 | 395 |
| 2002-10-08 | 400 | 407 | 400 | 404 | 37,100 | 404 |
| 2002-10-07 | 427 | 429 | 402 | 407 | 12,900 | 407 |
| 2002-10-04 | 425 | 442 | 425 | 442 | 15,400 | 442 |
| 2002-10-03 | 430 | 445 | 419 | 445 | 55,000 | 445 |
| 2002-10-02 | 439 | 440 | 428 | 428 | 14,900 | 428 |
| 2002-10-01 | 445 | 445 | 429 | 429 | 18,900 | 429 |
| 2002-09-30 | 449 | 449 | 438 | 448 | 46,900 | 448 |
| 2002-09-27 | 436 | 449 | 436 | 449 | 46,500 | 449 |
| 2002-09-26 | 429 | 436 | 428 | 432 | 21,300 | 432 |
| 2002-09-25 | 430 | 430 | 417 | 428 | 2,400 | 428 |
| 2002-09-24 | 420 | 432 | 415 | 432 | 24,700 | 432 |
| 2002-09-20 | 419 | 423 | 413 | 420 | 10,800 | 420 |
| 2002-09-19 | 425 | 425 | 415 | 420 | 11,500 | 420 |
| 2002-09-18 | 402 | 414 | 402 | 413 | 6,200 | 413 |
| 2002-09-17 | 409 | 414 | 408 | 414 | 9,000 | 414 |
| 2002-09-13 | 418 | 418 | 400 | 401 | 39,700 | 401 |
| 2002-09-12 | 409 | 409 | 403 | 403 | 5,700 | 403 |
| 2002-09-11 | 399 | 410 | 399 | 410 | 13,000 | 410 |
| 2002-09-10 | 399 | 405 | 399 | 400 | 7,900 | 400 |
| 2002-09-09 | 400 | 402 | 399 | 401 | 4,300 | 401 |
| 2002-09-06 | 393 | 400 | 391 | 399 | 5,600 | 399 |
| 2002-09-05 | 390 | 402 | 380 | 400 | 21,200 | 400 |
| 2002-09-04 | 395 | 395 | 382 | 390 | 7,600 | 390 |
| 2002-09-03 | 403 | 403 | 388 | 396 | 13,400 | 396 |
| 2002-09-02 | 409 | 409 | 399 | 407 | 9,600 | 407 |
| 2002-08-30 | 405 | 405 | 396 | 405 | 18,000 | 405 |
| 2002-08-29 | 410 | 410 | 397 | 397 | 15,500 | 397 |
| 2002-08-28 | 412 | 412 | 405 | 406 | 16,700 | 406 |
| 2002-08-27 | 414 | 414 | 405 | 407 | 17,000 | 407 |
| 2002-08-26 | 412 | 414 | 405 | 414 | 12,300 | 414 |
| 2002-08-23 | 412 | 412 | 405 | 405 | 10,100 | 405 |
| 2002-08-22 | 410 | 413 | 405 | 410 | 12,600 | 410 |
| 2002-08-21 | 410 | 411 | 406 | 409 | 21,400 | 409 |
| 2002-08-20 | 408 | 413 | 406 | 413 | 8,300 | 413 |
| 2002-08-19 | 414 | 414 | 405 | 405 | 10,200 | 405 |
| 2002-08-16 | 410 | 410 | 404 | 409 | 23,300 | 409 |
| 2002-08-15 | 406 | 418 | 406 | 410 | 9,900 | 410 |
| 2002-08-14 | 412 | 420 | 408 | 420 | 4,600 | 420 |
| 2002-08-13 | 414 | 421 | 411 | 411 | 4,200 | 411 |
| 2002-08-12 | 428 | 428 | 410 | 425 | 4,400 | 425 |
| 2002-08-09 | 428 | 436 | 423 | 428 | 16,100 | 428 |
| 2002-08-08 | 419 | 420 | 417 | 420 | 3,500 | 420 |
| 2002-08-07 | 404 | 420 | 400 | 409 | 8,600 | 409 |
| 2002-08-06 | 400 | 404 | 400 | 404 | 4,200 | 404 |
| 2002-08-05 | 404 | 410 | 399 | 400 | 3,000 | 400 |
| 2002-08-02 | 416 | 420 | 400 | 409 | 13,800 | 409 |
| 2002-08-01 | 411 | 414 | 410 | 414 | 700 | 414 |
| 2002-07-31 | 424 | 424 | 405 | 410 | 6,000 | 410 |
| 2002-07-30 | 429 | 429 | 414 | 419 | 4,000 | 419 |
| 2002-07-29 | 429 | 429 | 414 | 419 | 5,800 | 419 |
| 2002-07-26 | 441 | 441 | 414 | 417 | 5,400 | 417 |
| 2002-07-25 | 449 | 449 | 430 | 430 | 8,600 | 430 |
| 2002-07-24 | 430 | 440 | 412 | 440 | 31,000 | 440 |
| 2002-07-23 | 430 | 430 | 412 | 430 | 14,600 | 430 |
| 2002-07-22 | 415 | 435 | 415 | 430 | 16,300 | 430 |
| 2002-07-19 | 405 | 410 | 400 | 401 | 6,500 | 401 |
| 2002-07-18 | 405 | 408 | 405 | 406 | 4,600 | 406 |
| 2002-07-17 | 405 | 410 | 396 | 400 | 9,500 | 400 |
| 2002-07-16 | 414 | 415 | 409 | 409 | 8,800 | 409 |
| 2002-07-15 | 417 | 418 | 410 | 410 | 9,400 | 410 |
| 2002-07-12 | 416 | 425 | 416 | 417 | 4,600 | 417 |
| 2002-07-11 | 428 | 436 | 418 | 420 | 5,800 | 420 |
| 2002-07-10 | 429 | 439 | 429 | 431 | 3,600 | 431 |
| 2002-07-09 | 439 | 440 | 425 | 434 | 4,200 | 434 |
| 2002-07-08 | 440 | 440 | 422 | 428 | 2,400 | 428 |
| 2002-07-05 | 445 | 445 | 442 | 445 | 8,400 | 445 |
| 2002-07-04 | 448 | 448 | 435 | 445 | 7,800 | 445 |
| 2002-07-03 | 436 | 444 | 429 | 444 | 12,600 | 444 |
| 2002-07-02 | 436 | 436 | 415 | 424 | 4,500 | 424 |
| 2002-07-01 | 427 | 434 | 415 | 424 | 7,700 | 424 |
| 2002-06-28 | 423 | 423 | 415 | 415 | 4,700 | 415 |
| 2002-06-27 | 414 | 414 | 410 | 411 | 5,400 | 411 |
| 2002-06-26 | 427 | 427 | 413 | 413 | 5,500 | 413 |
| 2002-06-25 | 435 | 436 | 414 | 415 | 7,900 | 415 |
| 2002-06-24 | 410 | 430 | 410 | 430 | 8,500 | 430 |
| 2002-06-21 | 419 | 430 | 407 | 423 | 18,500 | 423 |
| 2002-06-20 | 416 | 422 | 406 | 407 | 4,300 | 407 |
| 2002-06-19 | 430 | 430 | 406 | 406 | 9,800 | 406 |
| 2002-06-18 | 416 | 424 | 406 | 418 | 7,600 | 418 |
| 2002-06-17 | 431 | 432 | 404 | 406 | 17,100 | 406 |
| 2002-06-14 | 433 | 439 | 430 | 430 | 58,400 | 430 |
| 2002-06-13 | 448 | 448 | 435 | 435 | 9,200 | 435 |
| 2002-06-12 | 450 | 450 | 433 | 433 | 7,900 | 433 |
| 2002-06-11 | 455 | 455 | 445 | 450 | 12,000 | 450 |
| 2002-06-10 | 445 | 450 | 440 | 441 | 15,600 | 441 |
| 2002-06-07 | 445 | 446 | 437 | 440 | 16,100 | 440 |
| 2002-06-06 | 439 | 450 | 432 | 440 | 20,800 | 440 |
| 2002-06-05 | 435 | 438 | 428 | 431 | 15,900 | 431 |
| 2002-06-04 | 435 | 439 | 427 | 427 | 27,500 | 427 |
| 2002-06-03 | 450 | 455 | 433 | 450 | 18,700 | 450 |
| 2002-05-31 | 445 | 449 | 440 | 441 | 10,800 | 441 |
| 2002-05-30 | 441 | 449 | 440 | 440 | 32,900 | 440 |
| 2002-05-29 | 440 | 449 | 436 | 447 | 40,700 | 447 |
| 2002-05-28 | 436 | 440 | 432 | 440 | 23,500 | 440 |
| 2002-05-27 | 440 | 444 | 431 | 431 | 18,300 | 431 |
| 2002-05-24 | 436 | 444 | 428 | 437 | 67,500 | 437 |
| 2002-05-23 | 420 | 424 | 418 | 424 | 5,400 | 424 |
| 2002-05-22 | 424 | 424 | 416 | 418 | 5,800 | 418 |
| 2002-05-21 | 425 | 425 | 415 | 419 | 14,400 | 419 |
| 2002-05-20 | 418 | 425 | 414 | 423 | 15,200 | 423 |
| 2002-05-17 | 420 | 420 | 408 | 408 | 4,300 | 408 |
| 2002-05-16 | 410 | 420 | 409 | 420 | 6,200 | 420 |
| 2002-05-15 | 415 | 429 | 412 | 429 | 7,000 | 429 |
| 2002-05-14 | 405 | 413 | 402 | 409 | 2,900 | 409 |
| 2002-05-13 | 401 | 415 | 401 | 406 | 3,200 | 406 |
| 2002-05-10 | 410 | 411 | 401 | 406 | 6,100 | 406 |
| 2002-05-09 | 416 | 421 | 409 | 409 | 11,100 | 409 |
| 2002-05-08 | 426 | 430 | 416 | 419 | 9,400 | 419 |
| 2002-05-07 | 420 | 445 | 420 | 445 | 27,400 | 445 |
| 2002-05-02 | 395 | 425 | 395 | 425 | 44,100 | 425 |
| 2002-05-01 | 412 | 412 | 395 | 397 | 14,600 | 397 |
| 2002-04-30 | 403 | 420 | 401 | 412 | 23,100 | 412 |
| 2002-04-25 | 415 | 415 | 402 | 403 | 3,000 | 403 |
| 2002-04-24 | 404 | 415 | 398 | 415 | 10,200 | 415 |
| 2002-04-23 | 415 | 415 | 400 | 402 | 8,200 | 402 |
| 2002-04-22 | 411 | 415 | 408 | 415 | 6,500 | 415 |
| 2002-04-19 | 400 | 410 | 399 | 410 | 4,500 | 410 |
| 2002-04-18 | 410 | 411 | 397 | 405 | 6,200 | 405 |
| 2002-04-17 | 412 | 413 | 409 | 412 | 2,300 | 412 |
| 2002-04-16 | 411 | 414 | 409 | 414 | 5,900 | 414 |
| 2002-04-15 | 397 | 415 | 397 | 415 | 2,700 | 415 |
| 2002-04-12 | 418 | 418 | 396 | 400 | 5,400 | 400 |
| 2002-04-11 | 415 | 415 | 395 | 395 | 3,000 | 395 |
| 2002-04-10 | 400 | 415 | 400 | 415 | 5,100 | 415 |
| 2002-04-09 | 395 | 405 | 390 | 396 | 5,900 | 396 |
| 2002-04-08 | 409 | 415 | 409 | 415 | 4,700 | 415 |
| 2002-04-05 | 411 | 412 | 411 | 412 | 1,900 | 412 |
| 2002-04-04 | 398 | 420 | 398 | 412 | 4,600 | 412 |
| 2002-04-03 | 385 | 386 | 385 | 386 | 800 | 386 |
| 2002-04-02 | 396 | 396 | 386 | 388 | 2,100 | 388 |
| 2002-04-01 | 410 | 410 | 390 | 397 | 6,300 | 397 |
| 2002-03-29 | 417 | 417 | 395 | 395 | 5,300 | 395 |
| 2002-03-28 | 401 | 422 | 400 | 416 | 12,200 | 416 |
| 2002-03-27 | 418 | 425 | 410 | 425 | 7,000 | 425 |
| 2002-03-26 | 424 | 424 | 406 | 406 | 4,800 | 406 |
| 2002-03-25 | 440 | 440 | 425 | 427 | 31,100 | 427 |
| 2002-03-22 | 426 | 427 | 424 | 425 | 40,500 | 425 |
| 2002-03-20 | 429 | 429 | 420 | 427 | 15,800 | 427 |
| 2002-03-19 | 420 | 423 | 419 | 419 | 28,800 | 419 |
| 2002-03-18 | 428 | 428 | 418 | 419 | 6,600 | 419 |
| 2002-03-15 | 415 | 420 | 415 | 416 | 4,500 | 416 |
| 2002-03-14 | 418 | 423 | 415 | 415 | 3,600 | 415 |
| 2002-03-13 | 419 | 425 | 418 | 418 | 10,800 | 418 |
| 2002-03-12 | 428 | 428 | 420 | 420 | 6,700 | 420 |
| 2002-03-11 | 420 | 429 | 416 | 428 | 14,200 | 428 |
| 2002-03-08 | 424 | 425 | 415 | 415 | 54,100 | 415 |
| 2002-03-07 | 424 | 424 | 411 | 424 | 4,300 | 424 |
| 2002-03-06 | 420 | 425 | 419 | 424 | 6,600 | 424 |
| 2002-03-05 | 428 | 428 | 420 | 420 | 7,500 | 420 |
| 2002-03-04 | 430 | 430 | 421 | 428 | 12,200 | 428 |
| 2002-03-01 | 420 | 425 | 420 | 425 | 11,200 | 425 |
| 2002-02-28 | 422 | 429 | 420 | 421 | 22,200 | 421 |
| 2002-02-27 | 420 | 422 | 420 | 422 | 18,700 | 422 |
| 2002-02-26 | 419 | 420 | 416 | 419 | 5,800 | 419 |
| 2002-02-25 | 416 | 417 | 414 | 414 | 6,800 | 414 |
| 2002-02-22 | 417 | 417 | 400 | 417 | 6,500 | 417 |
| 2002-02-21 | 414 | 416 | 414 | 415 | 8,100 | 415 |
| 2002-02-20 | 382 | 410 | 382 | 404 | 6,300 | 404 |
| 2002-02-19 | 410 | 410 | 382 | 392 | 4,200 | 392 |
| 2002-02-18 | 414 | 414 | 410 | 410 | 4,700 | 410 |
| 2002-02-15 | 414 | 417 | 400 | 415 | 5,700 | 415 |
| 2002-02-14 | 405 | 418 | 405 | 414 | 11,800 | 414 |
| 2002-02-13 | 402 | 410 | 401 | 410 | 20,300 | 410 |
| 2002-02-12 | 390 | 395 | 389 | 395 | 8,000 | 395 |
| 2002-02-08 | 370 | 381 | 370 | 372 | 24,600 | 372 |
| 2002-02-07 | 372 | 383 | 372 | 375 | 4,600 | 375 |
| 2002-02-06 | 371 | 378 | 371 | 378 | 3,700 | 378 |
| 2002-02-05 | 375 | 375 | 370 | 373 | 8,200 | 373 |
| 2002-02-04 | 385 | 385 | 375 | 376 | 6,400 | 376 |
| 2002-02-01 | 380 | 383 | 375 | 381 | 2,200 | 381 |
| 2002-01-31 | 380 | 394 | 380 | 385 | 4,900 | 385 |
| 2002-01-30 | 392 | 396 | 375 | 375 | 3,300 | 375 |
| 2002-01-29 | 378 | 393 | 374 | 392 | 7,500 | 392 |
| 2002-01-28 | 382 | 390 | 373 | 375 | 12,500 | 375 |
| 2002-01-25 | 379 | 380 | 379 | 380 | 6,600 | 380 |
| 2002-01-24 | 390 | 400 | 387 | 387 | 10,300 | 387 |
| 2002-01-23 | 388 | 388 | 375 | 385 | 5,300 | 385 |
| 2002-01-22 | 410 | 410 | 388 | 388 | 10,400 | 388 |
| 2002-01-21 | 379 | 410 | 375 | 409 | 13,700 | 409 |
| 2002-01-18 | 370 | 371 | 367 | 370 | 10,400 | 370 |
| 2002-01-17 | 380 | 380 | 366 | 370 | 3,600 | 370 |
| 2002-01-16 | 380 | 380 | 373 | 380 | 5,400 | 380 |
| 2002-01-15 | 381 | 382 | 370 | 370 | 8,600 | 370 |
| 2002-01-11 | 380 | 395 | 375 | 395 | 20,700 | 395 |
| 2002-01-10 | 400 | 400 | 381 | 381 | 8,300 | 381 |
| 2002-01-09 | 400 | 401 | 395 | 401 | 2,100 | 401 |
| 2002-01-08 | 412 | 412 | 381 | 382 | 3,100 | 382 |
| 2002-01-07 | 410 | 411 | 410 | 410 | 5,400 | 410 |
| 2002-01-04 | 406 | 410 | 405 | 410 | 8,100 | 410 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株