1871 (株)ピーエス三菱 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 430 | 452 | 430 | 438 | 11,100 | 438 |
| 2006-12-28 | 447 | 447 | 425 | 425 | 11,200 | 425 |
| 2006-12-27 | 450 | 451 | 445 | 446 | 4,300 | 446 |
| 2006-12-26 | 448 | 450 | 447 | 450 | 4,600 | 450 |
| 2006-12-25 | 455 | 455 | 447 | 447 | 4,800 | 447 |
| 2006-12-22 | 455 | 455 | 448 | 448 | 25,200 | 448 |
| 2006-12-21 | 455 | 455 | 451 | 453 | 32,700 | 453 |
| 2006-12-20 | 447 | 452 | 446 | 452 | 6,000 | 452 |
| 2006-12-19 | 455 | 455 | 447 | 447 | 9,300 | 447 |
| 2006-12-18 | 455 | 455 | 448 | 449 | 6,200 | 449 |
| 2006-12-15 | 447 | 451 | 445 | 446 | 14,900 | 446 |
| 2006-12-14 | 453 | 453 | 448 | 448 | 11,500 | 448 |
| 2006-12-13 | 451 | 451 | 446 | 450 | 18,900 | 450 |
| 2006-12-12 | 451 | 451 | 439 | 446 | 9,100 | 446 |
| 2006-12-11 | 451 | 455 | 441 | 441 | 28,600 | 441 |
| 2006-12-08 | 436 | 444 | 435 | 438 | 25,100 | 438 |
| 2006-12-07 | 436 | 441 | 434 | 441 | 7,400 | 441 |
| 2006-12-06 | 437 | 441 | 434 | 441 | 7,900 | 441 |
| 2006-12-05 | 440 | 452 | 432 | 432 | 17,200 | 432 |
| 2006-12-04 | 435 | 440 | 432 | 440 | 10,600 | 440 |
| 2006-12-01 | 432 | 436 | 427 | 429 | 10,700 | 429 |
| 2006-11-30 | 435 | 437 | 416 | 416 | 13,100 | 416 |
| 2006-11-29 | 427 | 432 | 423 | 429 | 7,400 | 429 |
| 2006-11-28 | 423 | 426 | 416 | 421 | 11,200 | 421 |
| 2006-11-27 | 433 | 433 | 421 | 424 | 11,700 | 424 |
| 2006-11-24 | 425 | 427 | 422 | 425 | 5,700 | 425 |
| 2006-11-22 | 428 | 430 | 425 | 425 | 6,800 | 425 |
| 2006-11-21 | 435 | 435 | 422 | 423 | 13,000 | 423 |
| 2006-11-20 | 422 | 438 | 422 | 436 | 24,800 | 436 |
| 2006-11-17 | 426 | 426 | 422 | 423 | 14,000 | 423 |
| 2006-11-16 | 433 | 433 | 426 | 426 | 3,800 | 426 |
| 2006-11-15 | 433 | 433 | 423 | 423 | 7,300 | 423 |
| 2006-11-14 | 425 | 432 | 425 | 427 | 3,500 | 427 |
| 2006-11-13 | 432 | 432 | 423 | 423 | 26,000 | 423 |
| 2006-11-10 | 423 | 429 | 423 | 428 | 10,000 | 428 |
| 2006-11-09 | 425 | 437 | 424 | 424 | 10,800 | 424 |
| 2006-11-08 | 431 | 435 | 427 | 427 | 8,700 | 427 |
| 2006-11-07 | 435 | 442 | 431 | 431 | 11,000 | 431 |
| 2006-11-06 | 437 | 439 | 435 | 435 | 4,200 | 435 |
| 2006-11-02 | 434 | 443 | 434 | 439 | 47,800 | 439 |
| 2006-11-01 | 437 | 438 | 432 | 432 | 8,000 | 432 |
| 2006-10-31 | 456 | 456 | 441 | 442 | 9,500 | 442 |
| 2006-10-30 | 444 | 454 | 443 | 452 | 7,200 | 452 |
| 2006-10-27 | 447 | 455 | 446 | 446 | 7,300 | 446 |
| 2006-10-26 | 456 | 456 | 448 | 449 | 5,600 | 449 |
| 2006-10-25 | 453 | 453 | 450 | 451 | 12,100 | 451 |
| 2006-10-24 | 453 | 453 | 445 | 450 | 7,000 | 450 |
| 2006-10-23 | 448 | 452 | 446 | 450 | 15,800 | 450 |
| 2006-10-20 | 452 | 452 | 446 | 450 | 4,600 | 450 |
| 2006-10-19 | 452 | 452 | 445 | 452 | 5,100 | 452 |
| 2006-10-18 | 445 | 449 | 443 | 448 | 5,700 | 448 |
| 2006-10-17 | 450 | 453 | 445 | 446 | 4,900 | 446 |
| 2006-10-16 | 450 | 453 | 450 | 453 | 8,000 | 453 |
| 2006-10-13 | 454 | 454 | 447 | 452 | 6,400 | 452 |
| 2006-10-12 | 455 | 455 | 440 | 444 | 7,400 | 444 |
| 2006-10-11 | 464 | 464 | 452 | 452 | 5,800 | 452 |
| 2006-10-10 | 456 | 462 | 450 | 462 | 5,400 | 462 |
| 2006-10-06 | 466 | 466 | 455 | 460 | 4,700 | 460 |
| 2006-10-05 | 451 | 466 | 451 | 466 | 6,500 | 466 |
| 2006-10-04 | 467 | 467 | 455 | 455 | 3,000 | 455 |
| 2006-10-03 | 476 | 476 | 468 | 469 | 3,700 | 469 |
| 2006-10-02 | 475 | 478 | 470 | 475 | 21,100 | 475 |
| 2006-09-29 | 460 | 473 | 457 | 473 | 10,300 | 473 |
| 2006-09-28 | 452 | 460 | 450 | 451 | 4,600 | 451 |
| 2006-09-27 | 457 | 459 | 448 | 459 | 6,600 | 459 |
| 2006-09-26 | 459 | 459 | 450 | 450 | 3,700 | 450 |
| 2006-09-25 | 452 | 463 | 446 | 460 | 16,900 | 460 |
| 2006-09-22 | 464 | 464 | 451 | 455 | 3,700 | 455 |
| 2006-09-21 | 456 | 463 | 448 | 454 | 11,400 | 454 |
| 2006-09-20 | 451 | 458 | 445 | 455 | 18,300 | 455 |
| 2006-09-19 | 451 | 454 | 449 | 451 | 7,500 | 451 |
| 2006-09-15 | 451 | 455 | 450 | 450 | 2,900 | 450 |
| 2006-09-14 | 462 | 465 | 445 | 450 | 8,900 | 450 |
| 2006-09-13 | 462 | 464 | 460 | 461 | 6,900 | 461 |
| 2006-09-12 | 472 | 473 | 465 | 465 | 5,200 | 465 |
| 2006-09-11 | 476 | 477 | 466 | 466 | 11,000 | 466 |
| 2006-09-08 | 457 | 473 | 457 | 466 | 22,800 | 466 |
| 2006-09-07 | 470 | 471 | 462 | 462 | 14,500 | 462 |
| 2006-09-06 | 475 | 479 | 468 | 471 | 10,100 | 471 |
| 2006-09-05 | 481 | 481 | 475 | 475 | 5,700 | 475 |
| 2006-09-04 | 471 | 477 | 471 | 474 | 14,200 | 474 |
| 2006-09-01 | 489 | 492 | 472 | 477 | 12,200 | 477 |
| 2006-08-31 | 480 | 487 | 471 | 485 | 7,500 | 485 |
| 2006-08-30 | 480 | 491 | 480 | 480 | 5,100 | 480 |
| 2006-08-29 | 485 | 485 | 480 | 484 | 6,400 | 484 |
| 2006-08-28 | 494 | 494 | 471 | 480 | 15,000 | 480 |
| 2006-08-25 | 470 | 493 | 470 | 490 | 28,600 | 490 |
| 2006-08-24 | 483 | 483 | 466 | 471 | 4,800 | 471 |
| 2006-08-23 | 485 | 485 | 478 | 478 | 5,600 | 478 |
| 2006-08-22 | 480 | 484 | 475 | 482 | 13,300 | 482 |
| 2006-08-21 | 472 | 485 | 466 | 475 | 15,800 | 475 |
| 2006-08-18 | 460 | 472 | 456 | 472 | 23,700 | 472 |
| 2006-08-17 | 457 | 462 | 452 | 452 | 8,700 | 452 |
| 2006-08-16 | 451 | 457 | 445 | 457 | 10,000 | 457 |
| 2006-08-15 | 442 | 450 | 442 | 446 | 3,800 | 446 |
| 2006-08-14 | 445 | 450 | 440 | 445 | 5,400 | 445 |
| 2006-08-11 | 445 | 446 | 436 | 438 | 13,600 | 438 |
| 2006-08-10 | 432 | 440 | 431 | 440 | 9,500 | 440 |
| 2006-08-09 | 425 | 437 | 425 | 437 | 9,100 | 437 |
| 2006-08-08 | 431 | 432 | 427 | 427 | 6,500 | 427 |
| 2006-08-07 | 441 | 441 | 425 | 426 | 7,200 | 426 |
| 2006-08-04 | 440 | 442 | 436 | 436 | 2,800 | 436 |
| 2006-08-03 | 438 | 438 | 431 | 435 | 10,200 | 435 |
| 2006-08-02 | 431 | 434 | 430 | 434 | 11,300 | 434 |
| 2006-08-01 | 425 | 430 | 425 | 426 | 6,000 | 426 |
| 2006-07-31 | 428 | 429 | 425 | 425 | 7,100 | 425 |
| 2006-07-28 | 428 | 428 | 424 | 426 | 6,200 | 426 |
| 2006-07-27 | 428 | 430 | 422 | 429 | 12,100 | 429 |
| 2006-07-26 | 436 | 436 | 425 | 426 | 8,600 | 426 |
| 2006-07-25 | 440 | 440 | 429 | 434 | 6,700 | 434 |
| 2006-07-24 | 429 | 429 | 425 | 428 | 6,400 | 428 |
| 2006-07-21 | 432 | 434 | 422 | 425 | 12,000 | 425 |
| 2006-07-20 | 432 | 445 | 431 | 445 | 6,500 | 445 |
| 2006-07-19 | 431 | 435 | 422 | 430 | 36,100 | 430 |
| 2006-07-18 | 438 | 440 | 431 | 440 | 9,800 | 440 |
| 2006-07-14 | 439 | 441 | 433 | 436 | 8,500 | 436 |
| 2006-07-13 | 435 | 446 | 430 | 442 | 25,600 | 442 |
| 2006-07-12 | 456 | 460 | 454 | 455 | 6,800 | 455 |
| 2006-07-11 | 467 | 467 | 455 | 464 | 12,900 | 464 |
| 2006-07-10 | 450 | 462 | 445 | 462 | 19,600 | 462 |
| 2006-07-07 | 460 | 460 | 450 | 454 | 7,400 | 454 |
| 2006-07-06 | 460 | 460 | 442 | 450 | 22,500 | 450 |
| 2006-07-05 | 458 | 458 | 449 | 455 | 11,400 | 455 |
| 2006-07-04 | 451 | 453 | 445 | 453 | 18,900 | 453 |
| 2006-07-03 | 443 | 447 | 441 | 442 | 13,300 | 442 |
| 2006-06-30 | 435 | 444 | 434 | 438 | 20,800 | 438 |
| 2006-06-29 | 435 | 441 | 435 | 436 | 44,500 | 436 |
| 2006-06-28 | 441 | 455 | 435 | 440 | 33,500 | 440 |
| 2006-06-27 | 445 | 450 | 442 | 447 | 11,000 | 447 |
| 2006-06-26 | 447 | 447 | 442 | 444 | 7,300 | 444 |
| 2006-06-23 | 449 | 449 | 442 | 446 | 8,500 | 446 |
| 2006-06-22 | 440 | 448 | 439 | 448 | 10,800 | 448 |
| 2006-06-21 | 442 | 442 | 440 | 442 | 10,100 | 442 |
| 2006-06-20 | 444 | 447 | 441 | 443 | 4,400 | 443 |
| 2006-06-19 | 447 | 451 | 444 | 444 | 13,900 | 444 |
| 2006-06-16 | 442 | 449 | 441 | 444 | 13,500 | 444 |
| 2006-06-15 | 450 | 450 | 439 | 441 | 6,400 | 441 |
| 2006-06-14 | 425 | 445 | 425 | 445 | 18,300 | 445 |
| 2006-06-13 | 444 | 445 | 435 | 442 | 5,600 | 442 |
| 2006-06-12 | 431 | 441 | 430 | 440 | 15,700 | 440 |
| 2006-06-09 | 422 | 430 | 422 | 430 | 34,200 | 430 |
| 2006-06-08 | 423 | 427 | 422 | 422 | 66,200 | 422 |
| 2006-06-07 | 423 | 440 | 422 | 423 | 39,400 | 423 |
| 2006-06-06 | 435 | 435 | 425 | 426 | 17,100 | 426 |
| 2006-06-05 | 446 | 449 | 436 | 438 | 10,200 | 438 |
| 2006-06-02 | 450 | 450 | 436 | 445 | 14,400 | 445 |
| 2006-06-01 | 440 | 451 | 440 | 440 | 8,800 | 440 |
| 2006-05-31 | 453 | 456 | 435 | 435 | 23,000 | 435 |
| 2006-05-30 | 460 | 465 | 458 | 458 | 4,300 | 458 |
| 2006-05-29 | 473 | 473 | 460 | 460 | 13,000 | 460 |
| 2006-05-26 | 462 | 468 | 456 | 468 | 11,500 | 468 |
| 2006-05-25 | 460 | 461 | 456 | 456 | 19,700 | 456 |
| 2006-05-24 | 470 | 470 | 460 | 460 | 34,200 | 460 |
| 2006-05-23 | 476 | 476 | 463 | 465 | 8,400 | 465 |
| 2006-05-22 | 476 | 476 | 468 | 468 | 10,300 | 468 |
| 2006-05-19 | 469 | 473 | 466 | 472 | 12,300 | 472 |
| 2006-05-18 | 480 | 480 | 473 | 478 | 14,100 | 478 |
| 2006-05-17 | 481 | 486 | 478 | 486 | 11,200 | 486 |
| 2006-05-16 | 482 | 489 | 481 | 481 | 11,200 | 481 |
| 2006-05-15 | 485 | 485 | 481 | 481 | 14,800 | 481 |
| 2006-05-12 | 498 | 498 | 489 | 490 | 22,400 | 490 |
| 2006-05-11 | 500 | 500 | 496 | 498 | 28,400 | 498 |
| 2006-05-10 | 502 | 505 | 496 | 499 | 18,700 | 499 |
| 2006-05-09 | 508 | 508 | 502 | 502 | 12,200 | 502 |
| 2006-05-08 | 505 | 507 | 500 | 502 | 34,100 | 502 |
| 2006-05-02 | 500 | 503 | 499 | 501 | 6,900 | 501 |
| 2006-05-01 | 499 | 502 | 498 | 498 | 6,000 | 498 |
| 2006-04-28 | 498 | 500 | 495 | 496 | 17,100 | 496 |
| 2006-04-27 | 501 | 502 | 496 | 498 | 26,000 | 498 |
| 2006-04-26 | 505 | 505 | 498 | 501 | 12,700 | 501 |
| 2006-04-25 | 507 | 507 | 497 | 497 | 15,300 | 497 |
| 2006-04-24 | 506 | 515 | 495 | 495 | 39,900 | 495 |
| 2006-04-21 | 509 | 519 | 506 | 518 | 27,700 | 518 |
| 2006-04-20 | 511 | 515 | 505 | 509 | 24,000 | 509 |
| 2006-04-19 | 522 | 525 | 511 | 511 | 34,700 | 511 |
| 2006-04-18 | 516 | 517 | 506 | 515 | 41,400 | 515 |
| 2006-04-17 | 501 | 530 | 500 | 530 | 51,900 | 530 |
| 2006-04-14 | 502 | 520 | 498 | 502 | 38,100 | 502 |
| 2006-04-13 | 501 | 505 | 493 | 494 | 30,300 | 494 |
| 2006-04-12 | 504 | 504 | 500 | 500 | 13,900 | 500 |
| 2006-04-11 | 505 | 507 | 501 | 502 | 17,200 | 502 |
| 2006-04-10 | 510 | 510 | 503 | 507 | 16,300 | 507 |
| 2006-04-07 | 507 | 507 | 501 | 507 | 20,900 | 507 |
| 2006-04-06 | 498 | 509 | 498 | 506 | 35,900 | 506 |
| 2006-04-05 | 504 | 504 | 498 | 498 | 29,400 | 498 |
| 2006-04-04 | 501 | 503 | 495 | 501 | 24,600 | 501 |
| 2006-04-03 | 494 | 504 | 494 | 500 | 24,400 | 500 |
| 2006-03-31 | 498 | 498 | 492 | 493 | 38,500 | 493 |
| 2006-03-30 | 498 | 501 | 498 | 498 | 28,100 | 498 |
| 2006-03-29 | 510 | 510 | 495 | 500 | 17,800 | 500 |
| 2006-03-28 | 504 | 510 | 495 | 503 | 22,300 | 503 |
| 2006-03-27 | 507 | 509 | 502 | 509 | 18,800 | 509 |
| 2006-03-24 | 505 | 505 | 500 | 502 | 18,100 | 502 |
| 2006-03-23 | 508 | 508 | 500 | 502 | 21,200 | 502 |
| 2006-03-22 | 513 | 513 | 500 | 503 | 30,200 | 503 |
| 2006-03-20 | 520 | 520 | 505 | 512 | 27,900 | 512 |
| 2006-03-17 | 497 | 497 | 486 | 495 | 18,400 | 495 |
| 2006-03-16 | 490 | 496 | 488 | 490 | 29,900 | 490 |
| 2006-03-15 | 498 | 498 | 492 | 493 | 13,700 | 493 |
| 2006-03-14 | 499 | 500 | 492 | 496 | 20,300 | 496 |
| 2006-03-13 | 496 | 498 | 488 | 498 | 19,200 | 498 |
| 2006-03-10 | 490 | 493 | 486 | 491 | 37,000 | 491 |
| 2006-03-09 | 481 | 490 | 481 | 488 | 23,400 | 488 |
| 2006-03-08 | 494 | 494 | 485 | 485 | 21,300 | 485 |
| 2006-03-07 | 490 | 494 | 488 | 494 | 18,200 | 494 |
| 2006-03-06 | 495 | 500 | 488 | 491 | 25,600 | 491 |
| 2006-03-03 | 491 | 510 | 491 | 495 | 26,700 | 495 |
| 2006-03-02 | 488 | 497 | 487 | 490 | 18,500 | 490 |
| 2006-03-01 | 498 | 499 | 486 | 486 | 57,200 | 486 |
| 2006-02-28 | 506 | 506 | 495 | 497 | 47,900 | 497 |
| 2006-02-27 | 520 | 524 | 507 | 507 | 43,200 | 507 |
| 2006-02-24 | 520 | 523 | 514 | 515 | 17,300 | 515 |
| 2006-02-23 | 512 | 520 | 506 | 512 | 21,900 | 512 |
| 2006-02-22 | 520 | 528 | 506 | 506 | 34,300 | 506 |
| 2006-02-21 | 510 | 529 | 503 | 526 | 29,400 | 526 |
| 2006-02-20 | 526 | 540 | 510 | 520 | 45,800 | 520 |
| 2006-02-17 | 542 | 547 | 520 | 532 | 30,500 | 532 |
| 2006-02-16 | 518 | 534 | 510 | 522 | 18,700 | 522 |
| 2006-02-15 | 539 | 539 | 510 | 518 | 27,800 | 518 |
| 2006-02-14 | 503 | 540 | 503 | 522 | 35,200 | 522 |
| 2006-02-13 | 576 | 576 | 525 | 533 | 37,600 | 533 |
| 2006-02-10 | 570 | 574 | 551 | 558 | 29,900 | 558 |
| 2006-02-09 | 560 | 575 | 551 | 570 | 41,300 | 570 |
| 2006-02-08 | 566 | 575 | 550 | 560 | 52,000 | 560 |
| 2006-02-07 | 555 | 575 | 555 | 556 | 38,500 | 556 |
| 2006-02-06 | 559 | 564 | 548 | 553 | 48,800 | 553 |
| 2006-02-03 | 555 | 563 | 546 | 560 | 41,200 | 560 |
| 2006-02-02 | 548 | 555 | 535 | 546 | 59,200 | 546 |
| 2006-02-01 | 529 | 537 | 524 | 528 | 40,900 | 528 |
| 2006-01-31 | 528 | 536 | 520 | 520 | 41,800 | 520 |
| 2006-01-30 | 530 | 533 | 520 | 527 | 54,700 | 527 |
| 2006-01-27 | 522 | 524 | 516 | 524 | 34,500 | 524 |
| 2006-01-26 | 520 | 520 | 504 | 508 | 36,700 | 508 |
| 2006-01-25 | 510 | 515 | 503 | 512 | 26,300 | 512 |
| 2006-01-24 | 504 | 510 | 498 | 505 | 24,900 | 505 |
| 2006-01-23 | 504 | 510 | 500 | 500 | 17,100 | 500 |
| 2006-01-20 | 515 | 515 | 507 | 507 | 29,300 | 507 |
| 2006-01-19 | 471 | 530 | 470 | 511 | 40,000 | 511 |
| 2006-01-18 | 510 | 511 | 471 | 474 | 78,000 | 474 |
| 2006-01-17 | 523 | 529 | 510 | 510 | 51,600 | 510 |
| 2006-01-16 | 522 | 528 | 515 | 520 | 35,400 | 520 |
| 2006-01-13 | 516 | 525 | 516 | 522 | 26,500 | 522 |
| 2006-01-12 | 525 | 525 | 515 | 517 | 33,500 | 517 |
| 2006-01-11 | 518 | 525 | 514 | 520 | 49,300 | 520 |
| 2006-01-10 | 516 | 519 | 513 | 515 | 42,200 | 515 |
| 2006-01-06 | 510 | 516 | 510 | 512 | 17,300 | 512 |
| 2006-01-05 | 517 | 520 | 508 | 508 | 21,200 | 508 |
| 2006-01-04 | 514 | 518 | 513 | 514 | 8,300 | 514 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株
