1871 ピーエス・コンストラクション(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 253 | 254 | 245 | 245 | 12,700 | 245 |
| 2007-12-27 | 257 | 257 | 253 | 253 | 4,300 | 253 |
| 2007-12-26 | 254 | 256 | 251 | 253 | 8,000 | 253 |
| 2007-12-25 | 264 | 264 | 254 | 257 | 12,000 | 257 |
| 2007-12-21 | 259 | 259 | 248 | 259 | 25,900 | 259 |
| 2007-12-20 | 264 | 264 | 258 | 262 | 9,200 | 262 |
| 2007-12-19 | 265 | 269 | 262 | 264 | 15,300 | 264 |
| 2007-12-18 | 267 | 272 | 267 | 269 | 12,600 | 269 |
| 2007-12-17 | 286 | 286 | 270 | 270 | 18,600 | 270 |
| 2007-12-14 | 286 | 290 | 286 | 288 | 28,600 | 288 |
| 2007-12-13 | 293 | 293 | 284 | 284 | 15,000 | 284 |
| 2007-12-12 | 303 | 303 | 283 | 288 | 78,500 | 288 |
| 2007-12-11 | 310 | 310 | 295 | 298 | 23,200 | 298 |
| 2007-12-10 | 307 | 307 | 296 | 302 | 18,600 | 302 |
| 2007-12-07 | 308 | 310 | 302 | 302 | 18,700 | 302 |
| 2007-12-06 | 314 | 314 | 303 | 307 | 6,300 | 307 |
| 2007-12-05 | 302 | 309 | 300 | 304 | 6,400 | 304 |
| 2007-12-04 | 310 | 311 | 301 | 302 | 11,100 | 302 |
| 2007-12-03 | 310 | 317 | 310 | 315 | 5,600 | 315 |
| 2007-11-30 | 312 | 315 | 310 | 313 | 11,500 | 313 |
| 2007-11-29 | 315 | 318 | 306 | 311 | 17,500 | 311 |
| 2007-11-28 | 318 | 320 | 315 | 320 | 7,800 | 320 |
| 2007-11-27 | 323 | 324 | 312 | 318 | 12,900 | 318 |
| 2007-11-26 | 311 | 315 | 311 | 314 | 8,000 | 314 |
| 2007-11-22 | 300 | 313 | 297 | 302 | 14,700 | 302 |
| 2007-11-21 | 311 | 311 | 300 | 303 | 9,600 | 303 |
| 2007-11-20 | 281 | 295 | 278 | 290 | 16,100 | 290 |
| 2007-11-19 | 344 | 344 | 295 | 296 | 57,100 | 296 |
| 2007-11-16 | 292 | 349 | 287 | 314 | 75,100 | 314 |
| 2007-11-15 | 269 | 282 | 269 | 281 | 7,700 | 281 |
| 2007-11-14 | 276 | 280 | 270 | 275 | 25,100 | 275 |
| 2007-11-13 | 269 | 284 | 269 | 271 | 11,600 | 271 |
| 2007-11-12 | 289 | 289 | 272 | 288 | 19,200 | 288 |
| 2007-11-09 | 296 | 298 | 275 | 285 | 28,500 | 285 |
| 2007-11-08 | 305 | 309 | 298 | 304 | 8,500 | 304 |
| 2007-11-07 | 330 | 330 | 318 | 318 | 5,900 | 318 |
| 2007-11-06 | 321 | 328 | 320 | 326 | 6,200 | 326 |
| 2007-11-05 | 329 | 332 | 320 | 322 | 14,600 | 322 |
| 2007-11-02 | 329 | 332 | 320 | 328 | 14,800 | 328 |
| 2007-11-01 | 331 | 331 | 325 | 330 | 12,900 | 330 |
| 2007-10-31 | 339 | 339 | 331 | 336 | 15,700 | 336 |
| 2007-10-30 | 340 | 340 | 333 | 339 | 12,400 | 339 |
| 2007-10-29 | 337 | 340 | 333 | 337 | 7,300 | 337 |
| 2007-10-26 | 338 | 338 | 332 | 336 | 3,200 | 336 |
| 2007-10-25 | 341 | 341 | 332 | 337 | 7,500 | 337 |
| 2007-10-24 | 344 | 344 | 332 | 332 | 10,500 | 332 |
| 2007-10-23 | 340 | 340 | 332 | 339 | 3,800 | 339 |
| 2007-10-22 | 331 | 337 | 330 | 337 | 6,800 | 337 |
| 2007-10-19 | 339 | 341 | 334 | 341 | 6,500 | 341 |
| 2007-10-18 | 333 | 338 | 331 | 338 | 4,500 | 338 |
| 2007-10-17 | 343 | 343 | 334 | 334 | 5,100 | 334 |
| 2007-10-16 | 348 | 349 | 343 | 343 | 3,300 | 343 |
| 2007-10-15 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2007-10-12 | 347 | 354 | 344 | 344 | 5,100 | 344 |
| 2007-10-11 | 355 | 355 | 342 | 348 | 13,100 | 348 |
| 2007-10-10 | 350 | 355 | 346 | 355 | 10,900 | 355 |
| 2007-10-09 | 350 | 351 | 342 | 346 | 7,600 | 346 |
| 2007-10-05 | 351 | 359 | 343 | 348 | 13,600 | 348 |
| 2007-10-04 | 355 | 361 | 349 | 350 | 7,300 | 350 |
| 2007-10-03 | 351 | 361 | 350 | 361 | 8,400 | 361 |
| 2007-10-02 | 353 | 356 | 346 | 352 | 8,600 | 352 |
| 2007-10-01 | 344 | 346 | 342 | 342 | 5,100 | 342 |
| 2007-09-28 | 360 | 360 | 348 | 349 | 5,200 | 349 |
| 2007-09-27 | 368 | 368 | 348 | 355 | 13,900 | 355 |
| 2007-09-26 | 345 | 345 | 336 | 338 | 6,100 | 338 |
| 2007-09-25 | 335 | 335 | 330 | 335 | 7,900 | 335 |
| 2007-09-21 | 342 | 342 | 330 | 330 | 5,600 | 330 |
| 2007-09-20 | 344 | 346 | 340 | 341 | 4,900 | 341 |
| 2007-09-19 | 331 | 348 | 331 | 342 | 6,400 | 342 |
| 2007-09-18 | 341 | 341 | 330 | 334 | 6,000 | 334 |
| 2007-09-14 | 341 | 346 | 341 | 341 | 19,000 | 341 |
| 2007-09-13 | 345 | 355 | 345 | 348 | 3,600 | 348 |
| 2007-09-12 | 352 | 352 | 346 | 346 | 6,400 | 346 |
| 2007-09-11 | 358 | 358 | 351 | 351 | 8,400 | 351 |
| 2007-09-10 | 348 | 355 | 346 | 350 | 9,800 | 350 |
| 2007-09-07 | 353 | 354 | 350 | 350 | 7,600 | 350 |
| 2007-09-06 | 361 | 361 | 350 | 353 | 7,200 | 353 |
| 2007-09-05 | 364 | 370 | 363 | 364 | 5,600 | 364 |
| 2007-09-04 | 372 | 372 | 364 | 364 | 3,900 | 364 |
| 2007-09-03 | 373 | 373 | 362 | 367 | 1,700 | 367 |
| 2007-08-31 | 360 | 372 | 360 | 370 | 13,200 | 370 |
| 2007-08-30 | 360 | 364 | 360 | 363 | 3,500 | 363 |
| 2007-08-29 | 362 | 365 | 361 | 361 | 2,700 | 361 |
| 2007-08-28 | 373 | 375 | 366 | 370 | 2,500 | 370 |
| 2007-08-27 | 376 | 380 | 368 | 373 | 3,700 | 373 |
| 2007-08-24 | 378 | 378 | 364 | 375 | 7,300 | 375 |
| 2007-08-23 | 372 | 375 | 362 | 371 | 7,500 | 371 |
| 2007-08-22 | 361 | 367 | 353 | 362 | 10,700 | 362 |
| 2007-08-21 | 361 | 367 | 361 | 361 | 7,000 | 361 |
| 2007-08-20 | 360 | 360 | 351 | 351 | 11,500 | 351 |
| 2007-08-17 | 370 | 370 | 355 | 361 | 7,500 | 361 |
| 2007-08-16 | 370 | 372 | 351 | 361 | 12,900 | 361 |
| 2007-08-15 | 384 | 385 | 373 | 383 | 4,000 | 383 |
| 2007-08-14 | 394 | 402 | 362 | 383 | 32,000 | 383 |
| 2007-08-13 | 408 | 408 | 395 | 402 | 14,400 | 402 |
| 2007-08-10 | 397 | 412 | 393 | 398 | 33,700 | 398 |
| 2007-08-09 | 403 | 407 | 398 | 399 | 12,500 | 399 |
| 2007-08-08 | 411 | 411 | 399 | 405 | 15,100 | 405 |
| 2007-08-07 | 417 | 420 | 400 | 412 | 20,200 | 412 |
| 2007-08-06 | 410 | 419 | 397 | 415 | 18,000 | 415 |
| 2007-08-03 | 413 | 414 | 410 | 412 | 7,500 | 412 |
| 2007-08-02 | 419 | 420 | 407 | 412 | 42,500 | 412 |
| 2007-08-01 | 420 | 420 | 406 | 407 | 45,000 | 407 |
| 2007-07-31 | 405 | 417 | 404 | 413 | 53,600 | 413 |
| 2007-07-30 | 385 | 409 | 385 | 407 | 66,000 | 407 |
| 2007-07-27 | 385 | 395 | 385 | 390 | 34,200 | 390 |
| 2007-07-26 | 413 | 413 | 399 | 399 | 67,400 | 399 |
| 2007-07-25 | 392 | 418 | 385 | 407 | 146,800 | 407 |
| 2007-07-24 | 390 | 395 | 384 | 390 | 43,200 | 390 |
| 2007-07-23 | 395 | 403 | 390 | 391 | 68,100 | 391 |
| 2007-07-20 | 394 | 415 | 388 | 398 | 98,800 | 398 |
| 2007-07-19 | 397 | 397 | 372 | 394 | 86,400 | 394 |
| 2007-07-18 | 408 | 408 | 384 | 392 | 69,700 | 392 |
| 2007-07-17 | 403 | 422 | 400 | 401 | 268,100 | 401 |
| 2007-07-13 | 376 | 450 | 376 | 393 | 1,378,500 | 393 |
| 2007-07-12 | 395 | 395 | 372 | 378 | 65,300 | 378 |
| 2007-07-11 | 399 | 399 | 383 | 394 | 94,600 | 394 |
| 2007-07-10 | 402 | 403 | 384 | 394 | 105,500 | 394 |
| 2007-07-09 | 403 | 409 | 386 | 397 | 185,900 | 397 |
| 2007-07-06 | 435 | 493 | 401 | 413 | 1,166,500 | 413 |
| 2007-07-05 | 352 | 435 | 352 | 435 | 375,400 | 435 |
| 2007-07-04 | 364 | 364 | 354 | 355 | 8,500 | 355 |
| 2007-07-03 | 360 | 360 | 351 | 354 | 10,200 | 354 |
| 2007-07-02 | 352 | 352 | 345 | 352 | 12,400 | 352 |
| 2007-06-29 | 350 | 350 | 346 | 349 | 9,900 | 349 |
| 2007-06-28 | 343 | 349 | 343 | 347 | 5,400 | 347 |
| 2007-06-27 | 345 | 345 | 340 | 341 | 10,500 | 341 |
| 2007-06-26 | 348 | 348 | 345 | 345 | 9,900 | 345 |
| 2007-06-25 | 348 | 348 | 344 | 345 | 13,400 | 345 |
| 2007-06-22 | 354 | 355 | 344 | 347 | 21,500 | 347 |
| 2007-06-21 | 350 | 352 | 345 | 352 | 12,700 | 352 |
| 2007-06-20 | 350 | 353 | 348 | 348 | 20,200 | 348 |
| 2007-06-19 | 350 | 350 | 345 | 345 | 14,800 | 345 |
| 2007-06-18 | 348 | 350 | 346 | 350 | 14,600 | 350 |
| 2007-06-15 | 342 | 346 | 342 | 346 | 10,900 | 346 |
| 2007-06-14 | 345 | 345 | 340 | 344 | 8,100 | 344 |
| 2007-06-13 | 340 | 343 | 340 | 340 | 14,100 | 340 |
| 2007-06-12 | 352 | 352 | 344 | 344 | 9,200 | 344 |
| 2007-06-11 | 350 | 356 | 346 | 352 | 31,000 | 352 |
| 2007-06-08 | 349 | 350 | 346 | 348 | 32,500 | 348 |
| 2007-06-07 | 349 | 350 | 340 | 349 | 7,700 | 349 |
| 2007-06-06 | 356 | 356 | 349 | 349 | 11,500 | 349 |
| 2007-06-05 | 351 | 359 | 350 | 355 | 16,500 | 355 |
| 2007-06-04 | 347 | 352 | 346 | 349 | 17,900 | 349 |
| 2007-06-01 | 352 | 354 | 347 | 347 | 11,600 | 347 |
| 2007-05-31 | 350 | 351 | 346 | 351 | 10,000 | 351 |
| 2007-05-30 | 353 | 358 | 345 | 346 | 13,800 | 346 |
| 2007-05-29 | 357 | 358 | 352 | 353 | 8,400 | 353 |
| 2007-05-28 | 353 | 357 | 353 | 355 | 5,800 | 355 |
| 2007-05-25 | 358 | 358 | 350 | 352 | 14,300 | 352 |
| 2007-05-24 | 362 | 362 | 358 | 358 | 6,800 | 358 |
| 2007-05-23 | 352 | 364 | 352 | 361 | 12,900 | 361 |
| 2007-05-22 | 354 | 354 | 350 | 351 | 10,000 | 351 |
| 2007-05-21 | 359 | 360 | 354 | 355 | 26,800 | 355 |
| 2007-05-18 | 364 | 369 | 354 | 358 | 39,100 | 358 |
| 2007-05-17 | 400 | 402 | 394 | 394 | 7,800 | 394 |
| 2007-05-16 | 400 | 401 | 399 | 399 | 2,500 | 399 |
| 2007-05-15 | 402 | 402 | 400 | 400 | 4,700 | 400 |
| 2007-05-14 | 404 | 405 | 398 | 405 | 12,100 | 405 |
| 2007-05-11 | 405 | 405 | 400 | 405 | 7,900 | 405 |
| 2007-05-10 | 405 | 405 | 393 | 405 | 13,400 | 405 |
| 2007-05-09 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2007-05-08 | 400 | 402 | 400 | 402 | 3,500 | 402 |
| 2007-05-07 | 394 | 411 | 394 | 400 | 12,300 | 400 |
| 2007-05-02 | 393 | 400 | 392 | 398 | 10,100 | 398 |
| 2007-05-01 | 395 | 396 | 392 | 393 | 2,800 | 393 |
| 2007-04-27 | 395 | 400 | 395 | 397 | 7,900 | 397 |
| 2007-04-26 | 395 | 397 | 391 | 397 | 7,800 | 397 |
| 2007-04-25 | 395 | 397 | 388 | 391 | 9,300 | 391 |
| 2007-04-24 | 390 | 397 | 385 | 392 | 9,300 | 392 |
| 2007-04-23 | 394 | 397 | 386 | 386 | 9,200 | 386 |
| 2007-04-20 | 390 | 397 | 390 | 391 | 10,400 | 391 |
| 2007-04-19 | 397 | 399 | 390 | 392 | 13,000 | 392 |
| 2007-04-18 | 397 | 401 | 397 | 401 | 6,500 | 401 |
| 2007-04-17 | 400 | 401 | 398 | 398 | 12,800 | 398 |
| 2007-04-16 | 401 | 403 | 401 | 401 | 6,600 | 401 |
| 2007-04-13 | 401 | 403 | 398 | 398 | 14,700 | 398 |
| 2007-04-12 | 409 | 409 | 400 | 403 | 33,600 | 403 |
| 2007-04-11 | 415 | 417 | 409 | 409 | 20,600 | 409 |
| 2007-04-10 | 419 | 419 | 413 | 416 | 7,500 | 416 |
| 2007-04-09 | 409 | 417 | 409 | 417 | 11,400 | 417 |
| 2007-04-06 | 410 | 413 | 408 | 409 | 26,700 | 409 |
| 2007-04-05 | 414 | 415 | 411 | 411 | 11,300 | 411 |
| 2007-04-04 | 415 | 417 | 414 | 414 | 15,400 | 414 |
| 2007-04-03 | 417 | 420 | 415 | 415 | 10,300 | 415 |
| 2007-04-02 | 422 | 423 | 417 | 417 | 20,400 | 417 |
| 2007-03-30 | 421 | 423 | 420 | 422 | 4,700 | 422 |
| 2007-03-29 | 417 | 423 | 417 | 418 | 8,800 | 418 |
| 2007-03-28 | 424 | 424 | 418 | 418 | 4,500 | 418 |
| 2007-03-27 | 426 | 426 | 420 | 422 | 8,300 | 422 |
| 2007-03-26 | 427 | 427 | 424 | 427 | 10,500 | 427 |
| 2007-03-23 | 421 | 424 | 421 | 424 | 14,500 | 424 |
| 2007-03-22 | 423 | 423 | 421 | 421 | 21,300 | 421 |
| 2007-03-20 | 423 | 423 | 420 | 421 | 9,700 | 421 |
| 2007-03-19 | 421 | 423 | 420 | 421 | 10,000 | 421 |
| 2007-03-16 | 428 | 428 | 423 | 423 | 17,800 | 423 |
| 2007-03-15 | 425 | 426 | 421 | 423 | 19,600 | 423 |
| 2007-03-14 | 430 | 431 | 425 | 425 | 15,400 | 425 |
| 2007-03-13 | 437 | 437 | 431 | 431 | 6,500 | 431 |
| 2007-03-12 | 438 | 438 | 432 | 437 | 7,800 | 437 |
| 2007-03-09 | 428 | 432 | 428 | 432 | 24,800 | 432 |
| 2007-03-08 | 427 | 432 | 427 | 432 | 6,100 | 432 |
| 2007-03-07 | 426 | 432 | 421 | 427 | 22,300 | 427 |
| 2007-03-06 | 422 | 427 | 421 | 427 | 5,700 | 427 |
| 2007-03-05 | 426 | 428 | 422 | 422 | 19,200 | 422 |
| 2007-03-02 | 429 | 431 | 426 | 426 | 10,300 | 426 |
| 2007-03-01 | 430 | 432 | 428 | 431 | 20,500 | 431 |
| 2007-02-28 | 435 | 435 | 427 | 430 | 30,700 | 430 |
| 2007-02-27 | 437 | 437 | 435 | 436 | 12,500 | 436 |
| 2007-02-26 | 438 | 441 | 435 | 439 | 25,400 | 439 |
| 2007-02-23 | 440 | 441 | 438 | 441 | 25,000 | 441 |
| 2007-02-22 | 436 | 440 | 431 | 439 | 51,300 | 439 |
| 2007-02-21 | 441 | 441 | 437 | 438 | 7,700 | 438 |
| 2007-02-20 | 439 | 440 | 435 | 440 | 17,200 | 440 |
| 2007-02-19 | 440 | 442 | 435 | 439 | 14,700 | 439 |
| 2007-02-16 | 443 | 443 | 432 | 440 | 10,800 | 440 |
| 2007-02-15 | 434 | 442 | 433 | 442 | 14,100 | 442 |
| 2007-02-14 | 430 | 434 | 430 | 431 | 12,700 | 431 |
| 2007-02-13 | 431 | 434 | 428 | 429 | 24,600 | 429 |
| 2007-02-09 | 426 | 435 | 423 | 432 | 57,600 | 432 |
| 2007-02-08 | 445 | 445 | 428 | 435 | 37,900 | 435 |
| 2007-02-07 | 443 | 446 | 443 | 445 | 10,200 | 445 |
| 2007-02-06 | 443 | 446 | 441 | 444 | 20,400 | 444 |
| 2007-02-05 | 452 | 452 | 442 | 443 | 18,400 | 443 |
| 2007-02-02 | 452 | 452 | 447 | 447 | 5,600 | 447 |
| 2007-02-01 | 452 | 452 | 440 | 444 | 8,100 | 444 |
| 2007-01-31 | 449 | 452 | 445 | 452 | 12,100 | 452 |
| 2007-01-30 | 448 | 452 | 447 | 452 | 20,100 | 452 |
| 2007-01-29 | 444 | 448 | 442 | 444 | 11,500 | 444 |
| 2007-01-26 | 441 | 443 | 438 | 440 | 9,100 | 440 |
| 2007-01-25 | 452 | 452 | 440 | 440 | 22,500 | 440 |
| 2007-01-24 | 451 | 452 | 447 | 450 | 10,000 | 450 |
| 2007-01-23 | 455 | 457 | 446 | 446 | 22,600 | 446 |
| 2007-01-22 | 451 | 453 | 451 | 453 | 6,700 | 453 |
| 2007-01-19 | 447 | 453 | 447 | 451 | 19,300 | 451 |
| 2007-01-18 | 449 | 451 | 446 | 447 | 7,800 | 447 |
| 2007-01-17 | 448 | 450 | 448 | 448 | 10,100 | 448 |
| 2007-01-16 | 445 | 452 | 445 | 452 | 12,300 | 452 |
| 2007-01-15 | 443 | 445 | 437 | 445 | 8,300 | 445 |
| 2007-01-12 | 439 | 442 | 438 | 441 | 5,700 | 441 |
| 2007-01-11 | 442 | 444 | 436 | 436 | 16,800 | 436 |
| 2007-01-10 | 447 | 447 | 436 | 442 | 15,700 | 442 |
| 2007-01-09 | 447 | 448 | 443 | 445 | 12,900 | 445 |
| 2007-01-05 | 448 | 448 | 441 | 442 | 4,500 | 442 |
| 2007-01-04 | 443 | 448 | 438 | 448 | 3,500 | 448 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株