1871 ピーエス・コンストラクション(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 520 | 520 | 512 | 512 | 20,400 | 512 |
| 2005-12-29 | 508 | 516 | 507 | 513 | 17,300 | 513 |
| 2005-12-28 | 505 | 511 | 505 | 506 | 13,500 | 506 |
| 2005-12-27 | 507 | 518 | 504 | 504 | 32,500 | 504 |
| 2005-12-26 | 515 | 519 | 505 | 505 | 36,700 | 505 |
| 2005-12-22 | 515 | 515 | 505 | 511 | 27,400 | 511 |
| 2005-12-21 | 508 | 510 | 502 | 505 | 26,800 | 505 |
| 2005-12-20 | 508 | 511 | 502 | 504 | 24,500 | 504 |
| 2005-12-19 | 523 | 523 | 502 | 511 | 41,300 | 511 |
| 2005-12-16 | 504 | 515 | 504 | 515 | 23,800 | 515 |
| 2005-12-15 | 522 | 522 | 502 | 505 | 39,900 | 505 |
| 2005-12-14 | 528 | 528 | 512 | 512 | 26,300 | 512 |
| 2005-12-13 | 528 | 528 | 517 | 518 | 24,600 | 518 |
| 2005-12-12 | 530 | 532 | 516 | 521 | 43,800 | 521 |
| 2005-12-09 | 510 | 515 | 504 | 515 | 50,300 | 515 |
| 2005-12-08 | 525 | 527 | 510 | 520 | 22,200 | 520 |
| 2005-12-07 | 530 | 530 | 511 | 525 | 30,300 | 525 |
| 2005-12-06 | 526 | 530 | 520 | 520 | 33,200 | 520 |
| 2005-12-05 | 515 | 528 | 515 | 528 | 34,800 | 528 |
| 2005-12-02 | 507 | 515 | 500 | 515 | 45,700 | 515 |
| 2005-12-01 | 499 | 507 | 499 | 507 | 22,900 | 507 |
| 2005-11-30 | 500 | 507 | 498 | 499 | 15,600 | 499 |
| 2005-11-29 | 504 | 508 | 497 | 498 | 34,000 | 498 |
| 2005-11-28 | 503 | 505 | 496 | 499 | 36,900 | 499 |
| 2005-11-25 | 495 | 497 | 490 | 493 | 26,700 | 493 |
| 2005-11-24 | 502 | 502 | 496 | 497 | 33,500 | 497 |
| 2005-11-22 | 505 | 510 | 501 | 510 | 39,400 | 510 |
| 2005-11-21 | 495 | 518 | 491 | 500 | 46,600 | 500 |
| 2005-11-18 | 490 | 490 | 484 | 490 | 26,800 | 490 |
| 2005-11-17 | 495 | 495 | 484 | 488 | 24,600 | 488 |
| 2005-11-16 | 491 | 500 | 490 | 495 | 13,100 | 495 |
| 2005-11-15 | 488 | 502 | 488 | 492 | 21,900 | 492 |
| 2005-11-14 | 510 | 515 | 490 | 490 | 33,500 | 490 |
| 2005-11-11 | 510 | 514 | 505 | 506 | 38,700 | 506 |
| 2005-11-10 | 506 | 510 | 504 | 510 | 16,100 | 510 |
| 2005-11-09 | 512 | 519 | 500 | 512 | 38,000 | 512 |
| 2005-11-08 | 498 | 516 | 497 | 515 | 57,200 | 515 |
| 2005-11-07 | 491 | 497 | 480 | 495 | 34,100 | 495 |
| 2005-11-04 | 500 | 500 | 485 | 496 | 29,200 | 496 |
| 2005-11-02 | 499 | 500 | 494 | 498 | 68,200 | 498 |
| 2005-11-01 | 499 | 499 | 495 | 495 | 19,800 | 495 |
| 2005-10-31 | 492 | 499 | 492 | 499 | 77,100 | 499 |
| 2005-10-28 | 480 | 489 | 475 | 489 | 29,000 | 489 |
| 2005-10-27 | 474 | 479 | 470 | 479 | 36,000 | 479 |
| 2005-10-26 | 475 | 477 | 470 | 474 | 25,100 | 474 |
| 2005-10-25 | 468 | 478 | 463 | 474 | 27,700 | 474 |
| 2005-10-24 | 479 | 479 | 464 | 467 | 42,300 | 467 |
| 2005-10-21 | 474 | 480 | 468 | 479 | 26,900 | 479 |
| 2005-10-20 | 480 | 483 | 472 | 475 | 16,500 | 475 |
| 2005-10-19 | 477 | 479 | 471 | 479 | 34,000 | 479 |
| 2005-10-18 | 481 | 481 | 470 | 477 | 22,700 | 477 |
| 2005-10-17 | 486 | 487 | 481 | 481 | 32,300 | 481 |
| 2005-10-14 | 483 | 487 | 470 | 483 | 34,700 | 483 |
| 2005-10-13 | 483 | 484 | 475 | 475 | 23,100 | 475 |
| 2005-10-12 | 469 | 484 | 465 | 484 | 41,200 | 484 |
| 2005-10-11 | 465 | 467 | 454 | 461 | 27,500 | 461 |
| 2005-10-07 | 462 | 463 | 458 | 458 | 26,100 | 458 |
| 2005-10-06 | 469 | 472 | 461 | 462 | 31,700 | 462 |
| 2005-10-05 | 480 | 480 | 465 | 472 | 55,300 | 472 |
| 2005-10-04 | 466 | 479 | 466 | 475 | 16,500 | 475 |
| 2005-10-03 | 465 | 470 | 465 | 466 | 14,500 | 466 |
| 2005-09-30 | 489 | 490 | 475 | 475 | 30,500 | 475 |
| 2005-09-29 | 482 | 493 | 470 | 488 | 22,300 | 488 |
| 2005-09-28 | 485 | 493 | 481 | 483 | 19,200 | 483 |
| 2005-09-27 | 500 | 500 | 460 | 482 | 23,600 | 482 |
| 2005-09-26 | 499 | 505 | 493 | 500 | 32,100 | 500 |
| 2005-09-22 | 505 | 505 | 495 | 495 | 32,000 | 495 |
| 2005-09-21 | 507 | 507 | 497 | 500 | 45,400 | 500 |
| 2005-09-20 | 473 | 510 | 463 | 487 | 89,400 | 487 |
| 2005-09-16 | 460 | 462 | 458 | 462 | 12,600 | 462 |
| 2005-09-15 | 461 | 467 | 458 | 460 | 30,900 | 460 |
| 2005-09-14 | 456 | 469 | 450 | 461 | 42,900 | 461 |
| 2005-09-13 | 448 | 452 | 447 | 449 | 15,300 | 449 |
| 2005-09-12 | 454 | 456 | 445 | 447 | 24,800 | 447 |
| 2005-09-09 | 450 | 453 | 446 | 452 | 86,200 | 452 |
| 2005-09-08 | 442 | 446 | 441 | 444 | 21,900 | 444 |
| 2005-09-07 | 445 | 447 | 441 | 442 | 9,900 | 442 |
| 2005-09-06 | 450 | 451 | 440 | 440 | 8,700 | 440 |
| 2005-09-05 | 450 | 453 | 445 | 449 | 20,200 | 449 |
| 2005-09-02 | 453 | 453 | 447 | 450 | 10,300 | 450 |
| 2005-09-01 | 444 | 452 | 444 | 447 | 25,900 | 447 |
| 2005-08-31 | 445 | 445 | 439 | 439 | 13,200 | 439 |
| 2005-08-30 | 446 | 448 | 445 | 445 | 14,300 | 445 |
| 2005-08-29 | 446 | 450 | 446 | 446 | 8,400 | 446 |
| 2005-08-26 | 445 | 447 | 445 | 445 | 20,700 | 445 |
| 2005-08-25 | 450 | 450 | 444 | 445 | 9,500 | 445 |
| 2005-08-24 | 445 | 449 | 445 | 448 | 17,300 | 448 |
| 2005-08-23 | 450 | 451 | 443 | 447 | 20,900 | 447 |
| 2005-08-22 | 449 | 450 | 446 | 450 | 13,400 | 450 |
| 2005-08-19 | 452 | 453 | 445 | 448 | 17,900 | 448 |
| 2005-08-18 | 448 | 448 | 444 | 445 | 10,000 | 445 |
| 2005-08-17 | 448 | 450 | 447 | 448 | 17,200 | 448 |
| 2005-08-16 | 443 | 452 | 443 | 448 | 11,500 | 448 |
| 2005-08-15 | 445 | 447 | 441 | 441 | 13,000 | 441 |
| 2005-08-12 | 447 | 448 | 442 | 446 | 12,500 | 446 |
| 2005-08-11 | 444 | 448 | 440 | 448 | 17,200 | 448 |
| 2005-08-10 | 437 | 444 | 435 | 444 | 25,500 | 444 |
| 2005-08-09 | 432 | 440 | 431 | 440 | 20,300 | 440 |
| 2005-08-08 | 437 | 437 | 430 | 432 | 17,200 | 432 |
| 2005-08-05 | 440 | 448 | 432 | 432 | 21,700 | 432 |
| 2005-08-04 | 436 | 438 | 435 | 437 | 13,800 | 437 |
| 2005-08-03 | 435 | 438 | 433 | 435 | 8,800 | 435 |
| 2005-08-02 | 436 | 442 | 436 | 437 | 16,400 | 437 |
| 2005-08-01 | 439 | 446 | 438 | 439 | 11,000 | 439 |
| 2005-07-29 | 438 | 444 | 438 | 438 | 15,400 | 438 |
| 2005-07-28 | 441 | 444 | 438 | 438 | 10,600 | 438 |
| 2005-07-27 | 440 | 444 | 440 | 441 | 12,900 | 441 |
| 2005-07-26 | 441 | 442 | 438 | 440 | 15,300 | 440 |
| 2005-07-25 | 437 | 439 | 436 | 437 | 22,400 | 437 |
| 2005-07-22 | 434 | 437 | 433 | 436 | 11,200 | 436 |
| 2005-07-21 | 435 | 437 | 434 | 434 | 14,900 | 434 |
| 2005-07-20 | 434 | 437 | 434 | 434 | 13,600 | 434 |
| 2005-07-19 | 433 | 436 | 432 | 435 | 12,300 | 435 |
| 2005-07-15 | 438 | 441 | 429 | 429 | 22,400 | 429 |
| 2005-07-14 | 431 | 450 | 431 | 450 | 30,500 | 450 |
| 2005-07-13 | 431 | 431 | 426 | 431 | 8,600 | 431 |
| 2005-07-12 | 430 | 430 | 425 | 428 | 15,400 | 428 |
| 2005-07-11 | 433 | 434 | 430 | 431 | 22,300 | 431 |
| 2005-07-08 | 423 | 430 | 423 | 430 | 26,000 | 430 |
| 2005-07-07 | 431 | 431 | 423 | 423 | 30,200 | 423 |
| 2005-07-06 | 435 | 436 | 428 | 429 | 30,000 | 429 |
| 2005-07-05 | 440 | 440 | 433 | 433 | 16,400 | 433 |
| 2005-07-04 | 438 | 438 | 431 | 433 | 13,300 | 433 |
| 2005-07-01 | 428 | 434 | 427 | 430 | 17,900 | 430 |
| 2005-06-30 | 434 | 434 | 425 | 428 | 19,800 | 428 |
| 2005-06-29 | 428 | 434 | 428 | 429 | 17,400 | 429 |
| 2005-06-28 | 432 | 436 | 423 | 430 | 19,900 | 430 |
| 2005-06-27 | 432 | 432 | 427 | 429 | 5,300 | 429 |
| 2005-06-24 | 429 | 431 | 427 | 429 | 10,400 | 429 |
| 2005-06-23 | 430 | 432 | 428 | 428 | 15,200 | 428 |
| 2005-06-22 | 430 | 430 | 428 | 429 | 10,400 | 429 |
| 2005-06-21 | 429 | 429 | 426 | 428 | 8,300 | 428 |
| 2005-06-20 | 427 | 429 | 425 | 426 | 11,100 | 426 |
| 2005-06-17 | 424 | 429 | 424 | 427 | 12,800 | 427 |
| 2005-06-16 | 423 | 427 | 422 | 425 | 15,400 | 425 |
| 2005-06-15 | 423 | 426 | 423 | 426 | 5,400 | 426 |
| 2005-06-14 | 422 | 424 | 422 | 422 | 4,500 | 422 |
| 2005-06-13 | 424 | 425 | 422 | 423 | 13,100 | 423 |
| 2005-06-10 | 422 | 427 | 420 | 425 | 32,800 | 425 |
| 2005-06-09 | 424 | 424 | 420 | 423 | 8,900 | 423 |
| 2005-06-08 | 416 | 424 | 416 | 424 | 25,100 | 424 |
| 2005-06-07 | 420 | 423 | 415 | 420 | 17,400 | 420 |
| 2005-06-06 | 422 | 425 | 420 | 420 | 8,300 | 420 |
| 2005-06-03 | 422 | 424 | 422 | 422 | 9,000 | 422 |
| 2005-06-02 | 429 | 430 | 424 | 424 | 12,400 | 424 |
| 2005-06-01 | 427 | 430 | 424 | 430 | 11,100 | 430 |
| 2005-05-31 | 427 | 430 | 424 | 430 | 7,700 | 430 |
| 2005-05-30 | 420 | 427 | 419 | 427 | 11,900 | 427 |
| 2005-05-27 | 425 | 425 | 420 | 421 | 6,400 | 421 |
| 2005-05-26 | 424 | 426 | 419 | 420 | 10,000 | 420 |
| 2005-05-25 | 430 | 431 | 423 | 423 | 12,100 | 423 |
| 2005-05-24 | 433 | 433 | 430 | 431 | 14,900 | 431 |
| 2005-05-23 | 431 | 434 | 431 | 433 | 17,200 | 433 |
| 2005-05-20 | 432 | 433 | 430 | 430 | 22,600 | 430 |
| 2005-05-19 | 431 | 433 | 430 | 430 | 15,600 | 430 |
| 2005-05-18 | 433 | 433 | 431 | 431 | 8,700 | 431 |
| 2005-05-17 | 440 | 440 | 432 | 432 | 13,600 | 432 |
| 2005-05-16 | 436 | 436 | 432 | 433 | 7,500 | 433 |
| 2005-05-13 | 438 | 439 | 434 | 436 | 7,100 | 436 |
| 2005-05-12 | 440 | 440 | 437 | 437 | 3,700 | 437 |
| 2005-05-11 | 443 | 443 | 436 | 440 | 13,600 | 440 |
| 2005-05-10 | 437 | 444 | 437 | 441 | 17,500 | 441 |
| 2005-05-09 | 434 | 444 | 434 | 437 | 17,000 | 437 |
| 2005-05-06 | 432 | 435 | 432 | 435 | 6,600 | 435 |
| 2005-05-02 | 438 | 438 | 432 | 432 | 13,300 | 432 |
| 2005-04-28 | 434 | 436 | 432 | 434 | 11,000 | 434 |
| 2005-04-27 | 433 | 436 | 432 | 435 | 15,000 | 435 |
| 2005-04-26 | 439 | 439 | 432 | 434 | 12,700 | 434 |
| 2005-04-25 | 439 | 442 | 436 | 436 | 15,600 | 436 |
| 2005-04-22 | 435 | 438 | 432 | 436 | 18,500 | 436 |
| 2005-04-21 | 434 | 434 | 431 | 431 | 17,700 | 431 |
| 2005-04-20 | 436 | 439 | 436 | 436 | 14,900 | 436 |
| 2005-04-19 | 434 | 439 | 433 | 437 | 13,600 | 437 |
| 2005-04-18 | 440 | 440 | 430 | 431 | 54,800 | 431 |
| 2005-04-15 | 444 | 447 | 435 | 435 | 22,000 | 435 |
| 2005-04-14 | 446 | 447 | 443 | 443 | 14,800 | 443 |
| 2005-04-13 | 452 | 454 | 446 | 446 | 6,600 | 446 |
| 2005-04-12 | 457 | 462 | 452 | 452 | 7,800 | 452 |
| 2005-04-11 | 462 | 462 | 456 | 461 | 10,800 | 461 |
| 2005-04-08 | 456 | 460 | 456 | 458 | 13,800 | 458 |
| 2005-04-07 | 449 | 459 | 449 | 459 | 11,400 | 459 |
| 2005-04-06 | 446 | 452 | 445 | 449 | 6,600 | 449 |
| 2005-04-05 | 453 | 456 | 445 | 450 | 23,200 | 450 |
| 2005-04-04 | 452 | 455 | 452 | 453 | 11,500 | 453 |
| 2005-04-01 | 450 | 456 | 444 | 456 | 8,400 | 456 |
| 2005-03-31 | 440 | 460 | 430 | 460 | 49,500 | 460 |
| 2005-03-30 | 458 | 458 | 445 | 445 | 14,500 | 445 |
| 2005-03-29 | 460 | 464 | 456 | 458 | 24,000 | 458 |
| 2005-03-28 | 478 | 478 | 455 | 456 | 17,700 | 456 |
| 2005-03-25 | 482 | 482 | 470 | 470 | 22,200 | 470 |
| 2005-03-24 | 485 | 490 | 478 | 478 | 20,500 | 478 |
| 2005-03-23 | 487 | 487 | 472 | 481 | 27,000 | 481 |
| 2005-03-22 | 472 | 490 | 469 | 482 | 33,300 | 482 |
| 2005-03-18 | 468 | 475 | 468 | 471 | 25,600 | 471 |
| 2005-03-17 | 468 | 470 | 463 | 466 | 33,000 | 466 |
| 2005-03-16 | 466 | 470 | 466 | 467 | 15,900 | 467 |
| 2005-03-15 | 467 | 475 | 467 | 470 | 47,100 | 470 |
| 2005-03-14 | 473 | 475 | 461 | 465 | 26,400 | 465 |
| 2005-03-11 | 473 | 474 | 465 | 469 | 58,600 | 469 |
| 2005-03-10 | 465 | 474 | 465 | 471 | 10,100 | 471 |
| 2005-03-09 | 466 | 470 | 465 | 465 | 12,500 | 465 |
| 2005-03-08 | 470 | 478 | 465 | 465 | 24,000 | 465 |
| 2005-03-07 | 467 | 470 | 467 | 469 | 11,200 | 469 |
| 2005-03-04 | 459 | 466 | 458 | 463 | 9,600 | 463 |
| 2005-03-03 | 462 | 467 | 458 | 458 | 10,600 | 458 |
| 2005-03-02 | 460 | 466 | 459 | 462 | 14,300 | 462 |
| 2005-03-01 | 458 | 465 | 458 | 463 | 12,000 | 463 |
| 2005-02-28 | 458 | 463 | 455 | 461 | 12,100 | 461 |
| 2005-02-25 | 457 | 459 | 455 | 458 | 7,400 | 458 |
| 2005-02-24 | 459 | 459 | 454 | 458 | 5,800 | 458 |
| 2005-02-23 | 452 | 454 | 451 | 452 | 11,300 | 452 |
| 2005-02-22 | 461 | 461 | 450 | 452 | 16,800 | 452 |
| 2005-02-21 | 467 | 467 | 460 | 460 | 10,300 | 460 |
| 2005-02-18 | 455 | 463 | 455 | 459 | 5,500 | 459 |
| 2005-02-17 | 455 | 461 | 455 | 458 | 6,300 | 458 |
| 2005-02-16 | 466 | 466 | 460 | 460 | 4,800 | 460 |
| 2005-02-15 | 468 | 468 | 454 | 465 | 15,800 | 465 |
| 2005-02-14 | 465 | 472 | 462 | 470 | 34,700 | 470 |
| 2005-02-10 | 461 | 467 | 461 | 463 | 11,400 | 463 |
| 2005-02-09 | 467 | 467 | 461 | 462 | 8,100 | 462 |
| 2005-02-08 | 458 | 461 | 458 | 459 | 10,200 | 459 |
| 2005-02-07 | 459 | 465 | 459 | 459 | 15,700 | 459 |
| 2005-02-04 | 456 | 458 | 455 | 456 | 6,900 | 456 |
| 2005-02-03 | 453 | 460 | 452 | 460 | 9,100 | 460 |
| 2005-02-02 | 453 | 455 | 452 | 454 | 7,300 | 454 |
| 2005-02-01 | 452 | 455 | 449 | 451 | 18,300 | 451 |
| 2005-01-31 | 447 | 451 | 446 | 449 | 11,500 | 449 |
| 2005-01-28 | 448 | 451 | 444 | 446 | 23,700 | 446 |
| 2005-01-27 | 450 | 450 | 448 | 448 | 3,800 | 448 |
| 2005-01-26 | 450 | 450 | 447 | 447 | 7,900 | 447 |
| 2005-01-25 | 451 | 451 | 446 | 450 | 9,100 | 450 |
| 2005-01-24 | 448 | 453 | 448 | 450 | 7,300 | 450 |
| 2005-01-21 | 451 | 454 | 451 | 451 | 8,700 | 451 |
| 2005-01-20 | 454 | 454 | 451 | 451 | 7,500 | 451 |
| 2005-01-19 | 452 | 458 | 452 | 453 | 7,700 | 453 |
| 2005-01-18 | 451 | 456 | 451 | 451 | 11,100 | 451 |
| 2005-01-17 | 452 | 459 | 452 | 456 | 7,200 | 456 |
| 2005-01-14 | 455 | 459 | 447 | 452 | 12,200 | 452 |
| 2005-01-13 | 467 | 467 | 457 | 460 | 12,200 | 460 |
| 2005-01-12 | 468 | 468 | 466 | 467 | 12,500 | 467 |
| 2005-01-11 | 459 | 471 | 452 | 462 | 39,700 | 462 |
| 2005-01-07 | 448 | 452 | 448 | 452 | 8,900 | 452 |
| 2005-01-06 | 443 | 454 | 443 | 448 | 8,600 | 448 |
| 2005-01-05 | 445 | 450 | 445 | 447 | 6,300 | 447 |
| 2005-01-04 | 446 | 448 | 446 | 447 | 1,800 | 447 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株