1871 ピーエス・コンストラクション(株) 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

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