1871 ピーエス・コンストラクション(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	450	450	446	449	10,700	449
2004-12-29	448	448	441	446	6,200	446
2004-12-28	446	446	439	440	4,600	440
2004-12-27	448	448	438	446	7,500	446
2004-12-24	442	446	439	444	16,200	444
2004-12-22	443	443	435	435	25,100	435
2004-12-21	437	441	436	440	27,300	440
2004-12-20	436	437	433	434	5,900	434
2004-12-17	436	440	436	436	11,500	436
2004-12-16	441	441	434	434	18,200	434
2004-12-15	446	446	436	436	10,000	436
2004-12-14	442	442	434	437	13,700	437
2004-12-13	444	444	433	437	19,600	437
2004-12-10	440	440	436	436	51,800	436
2004-12-09	442	445	440	444	8,300	444
2004-12-08	444	444	442	444	3,800	444
2004-12-07	443	444	441	441	17,500	441
2004-12-06	442	447	442	447	4,300	447
2004-12-03	445	445	442	442	1,000	442
2004-12-02	446	449	442	446	10,200	446
2004-12-01	445	445	438	441	10,800	441
2004-11-30	447	448	446	448	4,600	448
2004-11-29	445	450	445	448	5,100	448
2004-11-26	452	452	445	445	9,600	445
2004-11-25	447	450	445	448	8,000	448
2004-11-24	449	449	444	445	3,200	445
2004-11-22	452	452	442	443	16,700	443
2004-11-19	450	450	446	447	3,800	447
2004-11-18	445	448	445	446	7,500	446
2004-11-17	446	450	446	448	7,100	448
2004-11-16	450	455	450	451	5,000	451
2004-11-15	449	450	445	450	12,900	450
2004-11-12	444	454	444	450	7,400	450
2004-11-11	456	456	446	451	12,600	451
2004-11-10	444	456	444	455	12,700	455
2004-11-09	447	447	444	446	3,900	446
2004-11-08	449	449	441	442	4,800	442
2004-11-05	446	448	446	447	3,700	447
2004-11-04	444	444	442	444	5,100	444
2004-11-02	443	446	442	446	8,000	446
2004-11-01	445	448	443	443	6,100	443
2004-10-29	445	449	443	449	5,800	449
2004-10-28	448	448	443	447	2,800	447
2004-10-27	443	450	442	445	15,200	445
2004-10-26	459	459	445	452	4,300	452
2004-10-25	460	460	447	447	16,600	447
2004-10-22	441	445	441	444	3,600	444
2004-10-21	444	444	441	441	8,800	441
2004-10-20	442	445	442	443	9,200	443
2004-10-19	445	451	445	451	5,900	451
2004-10-18	453	453	447	447	5,000	447
2004-10-15	451	451	446	448	7,400	448
2004-10-14	450	452	447	447	4,600	447
2004-10-13	451	454	451	452	2,900	452
2004-10-12	457	457	445	457	8,700	457
2004-10-08	454	455	451	453	5,700	453
2004-10-07	452	453	445	451	7,500	451
2004-10-06	449	453	443	453	6,200	453
2004-10-05	448	453	448	449	8,200	449
2004-10-04	442	453	442	453	5,500	453
2004-10-01	441	446	441	441	2,400	441
2004-09-30	444	446	442	442	9,000	442
2004-09-29	447	447	444	446	4,100	446
2004-09-28	442	448	441	446	4,000	446
2004-09-27	452	452	440	445	13,800	445
2004-09-24	457	457	445	445	12,800	445
2004-09-22	458	458	451	454	4,500	454
2004-09-21	460	460	455	455	4,400	455
2004-09-17	457	457	451	451	3,000	451
2004-09-16	458	458	449	452	8,300	452
2004-09-15	454	463	454	462	10,900	462
2004-09-14	468	469	463	469	6,000	469
2004-09-13	469	469	462	468	9,500	468
2004-09-10	461	461	448	459	47,300	459
2004-09-09	460	462	451	451	4,700	451
2004-09-08	464	464	457	460	7,100	460
2004-09-07	453	463	453	463	4,200	463
2004-09-06	451	462	448	455	12,200	455
2004-09-03	453	453	447	452	7,000	452
2004-09-02	451	452	448	452	3,700	452
2004-09-01	451	451	442	446	4,300	446
2004-08-31	446	446	443	443	3,300	443
2004-08-30	446	450	444	448	5,400	448
2004-08-27	440	448	440	447	14,500	447
2004-08-26	459	459	448	450	4,700	450
2004-08-25	450	453	448	451	3,400	451
2004-08-24	443	450	443	446	7,200	446
2004-08-23	451	451	444	445	5,800	445
2004-08-20	441	448	441	445	4,400	445
2004-08-19	441	444	441	444	16,400	444
2004-08-18	442	446	441	446	4,400	446
2004-08-17	448	448	441	443	5,900	443
2004-08-16	444	452	440	448	6,200	448
2004-08-13	446	451	442	447	9,900	447
2004-08-12	451	458	451	457	2,300	457
2004-08-11	460	460	451	452	6,700	452
2004-08-10	444	448	444	448	4,600	448
2004-08-09	441	449	440	447	5,700	447
2004-08-06	455	458	444	444	3,400	444
2004-08-05	458	458	448	450	8,800	450
2004-08-04	457	457	452	456	8,900	456
2004-08-03	459	459	448	457	7,600	457
2004-08-02	458	462	455	462	2,600	462
2004-07-30	446	459	446	455	5,900	455
2004-07-29	455	458	450	450	6,900	450
2004-07-28	465	465	454	454	3,900	454
2004-07-27	456	462	451	452	3,500	452
2004-07-26	471	471	450	458	8,600	458
2004-07-23	466	469	457	468	10,000	468
2004-07-22	460	460	453	453	3,400	453
2004-07-21	460	460	453	460	7,200	460
2004-07-20	459	459	451	456	3,400	456
2004-07-16	466	466	455	459	6,400	459
2004-07-15	464	464	453	453	10,400	453
2004-07-14	470	474	463	463	9,000	463
2004-07-13	471	475	463	463	2,700	463
2004-07-12	476	477	462	474	19,400	474
2004-07-09	457	463	451	463	16,900	463
2004-07-08	453	453	445	447	9,300	447
2004-07-07	458	458	440	441	19,200	441
2004-07-06	454	457	451	451	7,100	451
2004-07-05	456	459	454	454	8,000	454
2004-07-02	460	469	454	469	8,000	469
2004-07-01	470	470	464	467	8,100	467
2004-06-30	465	467	457	467	7,400	467
2004-06-29	473	474	463	474	5,900	474
2004-06-28	471	473	460	473	12,000	473
2004-06-25	470	470	456	461	2,800	461
2004-06-24	470	470	464	469	9,600	469
2004-06-23	467	472	450	469	34,100	469
2004-06-22	468	468	453	454	7,300	454
2004-06-21	456	467	455	460	17,800	460
2004-06-18	444	447	444	445	8,500	445
2004-06-17	445	445	441	443	8,500	443
2004-06-16	443	452	443	444	7,500	444
2004-06-15	447	449	441	442	8,200	442
2004-06-14	450	454	446	447	13,900	447
2004-06-11	456	461	449	451	73,400	451
2004-06-10	448	464	448	463	7,300	463
2004-06-09	454	460	446	446	8,200	446
2004-06-08	453	455	446	454	17,100	454
2004-06-07	433	454	431	449	20,500	449
2004-06-04	432	433	430	432	4,100	432
2004-06-03	438	446	421	421	17,400	421
2004-06-02	453	453	437	437	6,400	437
2004-06-01	444	451	443	445	7,600	445
2004-05-31	445	445	439	444	2,100	444
2004-05-28	443	450	443	447	11,600	447
2004-05-27	437	438	436	436	4,600	436
2004-05-26	446	450	444	444	8,400	444
2004-05-25	444	444	436	436	5,400	436
2004-05-24	449	450	437	443	9,100	443
2004-05-21	433	440	420	439	20,900	439
2004-05-20	424	439	418	434	23,800	434
2004-05-19	428	439	418	418	12,400	418
2004-05-18	424	439	413	413	9,300	413
2004-05-17	433	433	411	414	21,400	414
2004-05-14	432	433	421	433	34,500	433
2004-05-13	449	449	432	432	16,900	432
2004-05-12	440	449	432	449	9,800	449
2004-05-11	460	460	430	430	15,900	430
2004-05-10	463	468	451	451	47,700	451
2004-05-07	462	469	460	460	96,200	460
2004-05-06	465	465	461	461	10,400	461
2004-04-30	463	466	461	461	12,400	461
2004-04-28	465	468	463	463	10,400	463
2004-04-27	466	467	463	465	7,300	465
2004-04-26	484	484	462	462	21,200	462
2004-04-23	478	481	474	474	15,100	474
2004-04-22	487	487	477	477	7,500	477
2004-04-21	480	485	475	477	15,000	477
2004-04-20	469	480	469	480	13,400	480
2004-04-19	490	490	461	467	28,500	467
2004-04-16	501	505	486	488	8,800	488
2004-04-15	485	503	485	490	23,400	490
2004-04-14	484	490	484	485	6,500	485
2004-04-13	483	490	483	487	8,500	487
2004-04-12	490	490	483	490	7,900	490
2004-04-09	486	486	480	481	9,400	481
2004-04-08	479	485	475	482	7,300	482
2004-04-07	484	485	475	477	7,600	477
2004-04-06	480	484	470	474	20,000	474
2004-04-05	485	490	478	479	6,800	479
2004-04-02	485	492	485	485	6,600	485
2004-04-01	490	495	484	484	11,200	484
2004-03-31	485	490	480	489	6,700	489
2004-03-30	490	490	478	485	9,900	485
2004-03-29	498	498	487	490	12,800	490
2004-03-26	500	500	490	498	7,100	498
2004-03-25	499	500	492	500	11,100	500
2004-03-24	500	500	490	499	11,000	499
2004-03-23	500	500	486	489	11,400	489
2004-03-22	500	500	490	490	6,900	490
2004-03-19	498	500	490	490	12,300	490
2004-03-18	500	508	498	498	36,800	498
2004-03-17	490	503	490	500	25,500	500
2004-03-16	495	495	485	485	5,500	485
2004-03-15	490	495	486	487	13,000	487
2004-03-12	477	490	476	485	35,100	485
2004-03-11	494	494	478	482	15,100	482
2004-03-10	487	498	482	489	16,900	489
2004-03-09	481	489	481	487	4,500	487
2004-03-08	498	498	481	496	6,200	496
2004-03-05	476	499	476	487	13,500	487
2004-03-04	478	495	475	475	14,400	475
2004-03-03	472	481	472	478	4,600	478
2004-03-02	470	489	470	480	10,800	480
2004-03-01	470	498	470	495	15,700	495
2004-02-27	468	480	457	480	10,500	480
2004-02-26	465	465	462	463	4,700	463
2004-02-25	459	459	452	452	5,300	452
2004-02-24	464	464	450	450	13,200	450
2004-02-23	462	464	455	463	8,100	463
2004-02-20	457	459	452	456	4,100	456
2004-02-19	455	457	452	453	6,700	453
2004-02-18	455	456	450	450	5,900	450
2004-02-17	448	453	448	453	4,400	453
2004-02-16	449	453	447	449	7,900	449
2004-02-13	450	454	445	449	9,300	449
2004-02-12	450	451	448	450	15,300	450
2004-02-10	443	446	442	443	5,300	443
2004-02-09	447	447	441	441	5,300	441
2004-02-06	442	447	441	446	3,900	446
2004-02-05	443	449	443	446	4,700	446
2004-02-04	447	448	440	440	8,300	440
2004-02-03	459	459	447	452	6,500	452
2004-02-02	451	454	446	454	5,000	454
2004-01-30	443	456	443	446	11,400	446
2004-01-29	452	457	440	442	18,600	442
2004-01-28	462	462	451	457	12,100	457
2004-01-27	481	481	456	460	14,100	460
2004-01-26	483	500	479	480	13,200	480
2004-01-23	483	483	470	478	5,800	478
2004-01-22	483	485	470	484	16,600	484
2004-01-21	464	485	463	484	24,900	484
2004-01-20	458	459	451	451	6,100	451
2004-01-19	444	459	444	458	17,300	458
2004-01-16	441	449	441	444	10,000	444
2004-01-15	457	457	444	444	8,000	444
2004-01-14	460	460	451	451	3,100	451
2004-01-13	464	464	452	452	13,400	452
2004-01-09	455	460	452	460	8,500	460
2004-01-08	446	454	445	445	15,800	445
2004-01-07	450	450	442	442	6,100	442
2004-01-06	449	450	447	447	7,700	447
2004-01-05	447	453	447	448	2,500	448

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