1871 ピーエス・コンストラクション(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	455	455	440	448	5,200	448
2003-12-29	452	454	447	452	15,800	452
2003-12-26	460	460	450	450	9,800	450
2003-12-25	460	460	453	455	4,300	455
2003-12-24	460	460	451	459	7,900	459
2003-12-22	453	460	452	460	6,800	460
2003-12-19	459	461	455	455	5,300	455
2003-12-18	456	464	453	460	4,700	460
2003-12-17	456	458	456	456	5,800	456
2003-12-16	470	483	458	462	12,400	462
2003-12-15	478	480	456	463	9,900	463
2003-12-12	470	470	465	465	40,500	465
2003-12-11	468	468	452	458	23,200	458
2003-12-10	465	465	453	463	12,700	463
2003-12-09	452	457	450	455	15,400	455
2003-12-08	451	455	450	452	3,700	452
2003-12-05	455	455	450	455	10,500	455
2003-12-04	451	455	451	451	4,200	451
2003-12-03	456	456	450	456	6,200	456
2003-12-02	456	457	451	455	9,600	455
2003-12-01	450	457	450	457	10,400	457
2003-11-28	453	453	450	450	12,500	450
2003-11-27	455	455	452	452	4,800	452
2003-11-26	460	460	453	454	6,400	454
2003-11-25	460	460	455	456	4,600	456
2003-11-21	451	457	451	451	8,800	451
2003-11-20	453	459	453	459	6,000	459
2003-11-19	451	464	450	463	9,900	463
2003-11-18	451	454	450	450	8,900	450
2003-11-17	451	456	450	450	9,800	450
2003-11-14	453	460	451	459	7,100	459
2003-11-13	460	464	451	451	6,000	451
2003-11-12	457	459	455	455	5,200	455
2003-11-11	473	475	461	472	10,200	472
2003-11-10	460	472	460	469	14,900	469
2003-11-07	456	458	455	458	4,300	458
2003-11-06	454	457	451	451	4,300	451
2003-11-05	456	457	454	455	4,200	455
2003-11-04	454	459	451	459	7,900	459
2003-10-31	451	451	450	450	6,700	450
2003-10-30	451	456	451	451	7,700	451
2003-10-29	456	457	451	451	6,700	451
2003-10-28	452	457	451	452	8,600	452
2003-10-27	451	457	451	451	10,600	451
2003-10-24	456	457	450	450	27,000	450
2003-10-23	452	458	450	456	24,200	456
2003-10-22	463	463	450	450	10,300	450
2003-10-21	462	466	457	458	7,400	458
2003-10-20	460	469	460	461	6,500	461
2003-10-17	467	469	462	462	4,900	462
2003-10-16	466	467	459	467	6,800	467
2003-10-15	466	466	461	461	6,200	461
2003-10-14	475	475	461	461	16,100	461
2003-10-10	465	475	464	475	13,900	475
2003-10-09	465	475	465	475	8,400	475
2003-10-08	471	475	469	475	11,100	475
2003-10-07	475	476	460	461	11,500	461
2003-10-06	473	483	473	473	3,600	473
2003-10-03	472	483	472	483	4,100	483
2003-10-02	471	483	471	476	3,300	476
2003-10-01	479	480	470	470	12,500	470
2003-09-30	470	482	470	478	9,000	478
2003-09-29	480	480	471	471	3,900	471
2003-09-26	480	481	471	481	6,400	481
2003-09-25	480	480	472	474	8,600	474
2003-09-24	480	480	470	471	12,300	471
2003-09-22	469	474	469	474	8,300	474
2003-09-19	463	470	463	469	4,500	469
2003-09-18	471	471	462	462	4,500	462
2003-09-17	469	475	465	466	12,300	466
2003-09-16	476	476	469	469	6,900	469
2003-09-12	480	480	457	476	39,700	476
2003-09-11	478	478	474	474	12,900	474
2003-09-10	466	478	465	476	9,400	476
2003-09-09	470	473	461	466	9,700	466
2003-09-08	468	478	467	475	10,200	475
2003-09-05	466	470	465	467	6,500	467
2003-09-04	460	468	456	464	10,200	464
2003-09-03	456	465	451	465	7,900	465
2003-09-02	460	460	451	451	4,500	451
2003-09-01	465	470	455	455	7,400	455
2003-08-29	463	464	456	458	5,400	458
2003-08-28	453	457	450	451	15,600	451
2003-08-27	464	474	451	451	11,900	451
2003-08-26	475	475	462	465	6,500	465
2003-08-25	469	470	464	469	5,100	469
2003-08-22	477	477	453	456	11,000	456
2003-08-21	468	480	468	473	28,600	473
2003-08-20	449	455	449	455	4,000	455
2003-08-19	454	456	445	450	5,000	450
2003-08-18	458	459	454	458	4,400	458
2003-08-15	456	465	456	457	4,600	457
2003-08-14	455	469	455	469	7,200	469
2003-08-13	451	468	450	462	5,200	462
2003-08-12	463	463	450	456	3,700	456
2003-08-11	456	464	440	459	12,300	459
2003-08-08	446	454	440	449	13,000	449
2003-08-07	455	456	447	447	3,900	447
2003-08-06	454	460	445	445	8,800	445
2003-08-05	463	465	453	454	9,000	454
2003-08-04	460	465	450	464	14,400	464
2003-08-01	460	460	452	458	10,900	458
2003-07-31	470	470	445	469	16,800	469
2003-07-30	470	470	460	470	9,900	470
2003-07-29	463	470	458	462	23,100	462
2003-07-28	450	468	444	447	7,300	447
2003-07-25	468	468	450	450	10,300	450
2003-07-24	470	470	452	464	11,700	464
2003-07-23	468	468	448	460	10,500	460
2003-07-22	470	470	446	456	26,600	456
2003-07-18	460	472	455	460	10,900	460
2003-07-17	466	470	445	450	15,700	450
2003-07-16	470	470	444	453	19,700	453
2003-07-15	460	480	458	470	21,100	470
2003-07-14	450	455	449	455	21,300	455
2003-07-11	445	445	438	444	20,300	444
2003-07-10	437	442	437	439	28,800	439
2003-07-09	431	442	431	437	14,700	437
2003-07-08	435	435	430	435	10,600	435
2003-07-07	435	436	430	430	10,100	430
2003-07-04	429	435	425	435	12,900	435
2003-07-03	430	430	425	425	11,300	425
2003-07-02	428	430	420	429	11,500	429
2003-07-01	429	430	427	427	5,100	427
2003-06-30	426	432	425	430	8,700	430
2003-06-27	434	439	430	430	10,900	430
2003-06-26	433	433	426	430	16,700	430
2003-06-25	429	430	423	423	9,200	423
2003-06-24	424	430	420	428	16,400	428
2003-06-23	424	424	420	421	7,000	421
2003-06-20	415	423	415	419	12,800	419
2003-06-19	420	424	419	419	9,300	419
2003-06-18	416	422	415	415	9,600	415
2003-06-17	430	432	416	416	8,300	416
2003-06-16	423	428	422	425	6,100	425
2003-06-13	428	428	417	421	38,300	421
2003-06-12	417	420	415	415	10,600	415
2003-06-11	421	422	411	416	19,700	416
2003-06-10	419	422	415	420	11,100	420
2003-06-09	420	420	413	418	7,100	418
2003-06-06	422	422	419	420	3,300	420
2003-06-05	423	423	410	421	21,300	421
2003-06-04	417	423	417	418	9,800	418
2003-06-03	420	423	416	416	12,200	416
2003-06-02	418	424	418	421	3,400	421
2003-05-30	423	423	416	418	5,100	418
2003-05-29	424	424	416	419	10,900	419
2003-05-28	425	425	415	416	12,200	416
2003-05-27	411	422	410	410	25,400	410
2003-05-26	429	429	411	411	17,600	411
2003-05-23	423	427	420	423	23,800	423
2003-05-22	436	439	430	433	14,500	433
2003-05-21	437	440	433	434	13,400	434
2003-05-20	436	442	436	442	4,900	442
2003-05-19	441	442	435	441	9,500	441
2003-05-16	440	444	435	444	7,100	444
2003-05-15	445	445	431	440	6,800	440
2003-05-14	442	445	440	440	7,600	440
2003-05-13	445	445	441	441	5,400	441
2003-05-12	445	446	440	445	18,500	445
2003-05-09	432	442	430	442	12,100	442
2003-05-08	443	443	431	441	5,000	441
2003-05-07	440	444	430	430	5,900	430
2003-05-06	440	445	435	443	7,200	443
2003-05-02	444	444	435	439	4,000	439
2003-05-01	440	445	435	445	5,000	445
2003-04-30	436	445	435	445	3,700	445
2003-04-28	426	432	426	430	1,900	430
2003-04-25	436	442	426	426	8,300	426
2003-04-24	440	440	430	431	6,700	431
2003-04-23	444	444	425	428	6,800	428
2003-04-22	445	445	434	441	7,200	441
2003-04-21	441	443	436	441	15,600	441
2003-04-18	427	431	426	431	2,300	431
2003-04-17	442	442	427	430	3,500	430
2003-04-16	440	441	436	440	18,400	440
2003-04-15	435	440	435	437	14,100	437
2003-04-14	435	435	421	423	7,900	423
2003-04-11	433	436	429	429	16,100	429
2003-04-10	429	433	425	433	12,300	433
2003-04-09	414	433	414	433	8,500	433
2003-04-08	426	428	417	418	3,000	418
2003-04-07	437	437	433	436	1,700	436
2003-04-04	430	439	430	437	9,400	437
2003-04-03	439	439	430	430	2,700	430
2003-04-02	420	440	420	440	9,700	440
2003-04-01	413	428	413	428	5,800	428
2003-03-31	434	440	413	413	7,600	413
2003-03-28	435	440	434	439	28,000	439
2003-03-27	427	435	425	435	22,700	435
2003-03-26	429	429	424	427	17,900	427
2003-03-25	430	430	421	425	6,300	425
2003-03-24	419	430	410	430	18,100	430
2003-03-20	417	425	404	419	15,600	419
2003-03-19	413	417	409	417	6,000	417
2003-03-18	420	423	415	416	8,000	416
2003-03-17	423	423	405	415	11,300	415
2003-03-14	408	421	407	419	57,800	419
2003-03-13	421	423	416	416	7,200	416
2003-03-12	424	424	413	421	4,400	421
2003-03-11	425	429	415	429	17,700	429
2003-03-10	418	420	415	420	14,700	420
2003-03-07	428	432	417	417	6,900	417
2003-03-06	428	432	428	429	8,600	429
2003-03-05	432	432	425	425	3,700	425
2003-03-04	429	433	429	433	12,500	433
2003-03-03	420	428	418	428	8,500	428
2003-02-28	417	421	416	421	3,600	421
2003-02-27	415	421	415	416	2,800	416
2003-02-26	416	418	412	415	8,200	415
2003-02-25	428	428	411	411	10,400	411
2003-02-24	424	424	416	416	9,300	416
2003-02-21	430	430	419	419	9,300	419
2003-02-20	422	430	418	429	12,100	429
2003-02-19	430	430	418	422	8,900	422
2003-02-18	412	434	412	428	14,300	428
2003-02-17	436	436	415	432	8,200	432
2003-02-14	420	429	418	426	21,300	426
2003-02-13	418	424	415	420	5,900	420
2003-02-12	424	425	419	419	17,500	419
2003-02-10	412	419	400	419	23,300	419
2003-02-07	407	414	403	410	11,200	410
2003-02-06	413	413	406	406	10,600	406
2003-02-05	411	430	408	414	16,400	414
2003-02-04	418	421	408	421	10,100	421
2003-02-03	406	416	403	413	4,200	413
2003-01-31	409	412	401	411	12,400	411
2003-01-30	407	410	406	406	4,600	406
2003-01-29	412	415	408	408	5,300	408
2003-01-28	412	415	410	410	9,200	410
2003-01-27	417	417	407	413	12,900	413
2003-01-24	430	430	420	425	14,900	425
2003-01-23	427	437	412	433	24,000	433
2003-01-22	426	426	415	415	8,400	415
2003-01-21	416	420	416	420	14,500	420
2003-01-20	410	425	410	416	20,900	416
2003-01-17	412	420	412	419	7,900	419
2003-01-16	411	418	410	414	8,200	414
2003-01-15	416	419	411	419	12,200	419
2003-01-14	420	420	409	416	12,400	416
2003-01-10	415	419	409	419	9,800	419
2003-01-09	413	413	405	408	6,800	408
2003-01-08	424	424	414	414	5,000	414
2003-01-07	424	424	422	423	4,400	423
2003-01-06	429	429	414	414	1,900	414

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