1871 ピーエス・コンストラクション(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 230 | 217 | 220 | 128,100 | 220 |
| 2008-12-29 | 246 | 269 | 227 | 231 | 1,191,900 | 231 |
| 2008-12-26 | 209 | 255 | 196 | 236 | 1,481,600 | 236 |
| 2008-12-25 | 202 | 215 | 193 | 204 | 243,600 | 204 |
| 2008-12-24 | 230 | 285 | 217 | 222 | 1,617,500 | 222 |
| 2008-12-22 | 171 | 220 | 168 | 220 | 677,100 | 220 |
| 2008-12-19 | 170 | 173 | 165 | 170 | 28,900 | 170 |
| 2008-12-18 | 175 | 175 | 172 | 172 | 12,900 | 172 |
| 2008-12-17 | 177 | 177 | 170 | 176 | 20,300 | 176 |
| 2008-12-16 | 180 | 180 | 170 | 175 | 43,800 | 175 |
| 2008-12-15 | 185 | 185 | 180 | 182 | 32,400 | 182 |
| 2008-12-12 | 185 | 185 | 179 | 181 | 49,300 | 181 |
| 2008-12-11 | 185 | 186 | 179 | 185 | 53,900 | 185 |
| 2008-12-10 | 182 | 182 | 176 | 180 | 33,200 | 180 |
| 2008-12-09 | 180 | 180 | 176 | 178 | 29,400 | 178 |
| 2008-12-08 | 178 | 181 | 176 | 180 | 38,500 | 180 |
| 2008-12-05 | 180 | 180 | 175 | 178 | 21,400 | 178 |
| 2008-12-04 | 181 | 181 | 175 | 179 | 26,600 | 179 |
| 2008-12-03 | 180 | 180 | 173 | 179 | 38,200 | 179 |
| 2008-12-02 | 172 | 179 | 172 | 175 | 20,600 | 175 |
| 2008-12-01 | 176 | 179 | 173 | 177 | 18,700 | 177 |
| 2008-11-28 | 175 | 176 | 169 | 173 | 35,300 | 173 |
| 2008-11-27 | 173 | 175 | 170 | 174 | 38,800 | 174 |
| 2008-11-26 | 173 | 175 | 164 | 168 | 46,600 | 168 |
| 2008-11-25 | 163 | 168 | 159 | 168 | 41,600 | 168 |
| 2008-11-21 | 147 | 155 | 139 | 155 | 39,600 | 155 |
| 2008-11-20 | 165 | 165 | 150 | 151 | 49,800 | 151 |
| 2008-11-19 | 172 | 174 | 168 | 171 | 18,000 | 171 |
| 2008-11-18 | 171 | 179 | 171 | 174 | 19,400 | 174 |
| 2008-11-17 | 177 | 177 | 170 | 175 | 65,100 | 175 |
| 2008-11-14 | 182 | 184 | 172 | 172 | 44,300 | 172 |
| 2008-11-13 | 174 | 182 | 166 | 177 | 77,100 | 177 |
| 2008-11-12 | 176 | 184 | 171 | 180 | 51,600 | 180 |
| 2008-11-11 | 183 | 187 | 176 | 177 | 76,100 | 177 |
| 2008-11-10 | 180 | 193 | 174 | 182 | 152,300 | 182 |
| 2008-11-07 | 169 | 177 | 165 | 170 | 67,000 | 170 |
| 2008-11-06 | 171 | 176 | 168 | 174 | 51,100 | 174 |
| 2008-11-05 | 170 | 187 | 170 | 181 | 150,200 | 181 |
| 2008-11-04 | 165 | 168 | 160 | 165 | 50,800 | 165 |
| 2008-10-31 | 157 | 163 | 156 | 158 | 60,300 | 158 |
| 2008-10-30 | 160 | 166 | 155 | 159 | 98,200 | 159 |
| 2008-10-29 | 164 | 172 | 147 | 152 | 105,300 | 152 |
| 2008-10-28 | 131 | 153 | 131 | 150 | 99,800 | 150 |
| 2008-10-27 | 158 | 165 | 138 | 138 | 59,900 | 138 |
| 2008-10-24 | 169 | 175 | 157 | 158 | 77,500 | 158 |
| 2008-10-23 | 161 | 176 | 150 | 166 | 94,900 | 166 |
| 2008-10-22 | 175 | 179 | 163 | 166 | 56,400 | 166 |
| 2008-10-21 | 178 | 183 | 176 | 180 | 96,800 | 180 |
| 2008-10-20 | 181 | 185 | 173 | 173 | 151,800 | 173 |
| 2008-10-17 | 194 | 194 | 171 | 177 | 141,500 | 177 |
| 2008-10-16 | 166 | 187 | 166 | 182 | 228,200 | 182 |
| 2008-10-15 | 181 | 189 | 175 | 184 | 166,300 | 184 |
| 2008-10-14 | 199 | 207 | 180 | 186 | 473,700 | 186 |
| 2008-10-10 | 131 | 190 | 130 | 159 | 1,221,100 | 159 |
| 2008-10-09 | 119 | 172 | 119 | 146 | 536,400 | 146 |
| 2008-10-08 | 140 | 142 | 119 | 122 | 180,600 | 122 |
| 2008-10-07 | 122 | 156 | 122 | 139 | 217,400 | 139 |
| 2008-10-06 | 180 | 185 | 140 | 157 | 269,300 | 157 |
| 2008-10-03 | 192 | 199 | 181 | 189 | 231,600 | 189 |
| 2008-10-02 | 239 | 239 | 202 | 202 | 69,600 | 202 |
| 2008-10-01 | 245 | 245 | 233 | 236 | 25,400 | 236 |
| 2008-09-30 | 224 | 244 | 215 | 240 | 87,000 | 240 |
| 2008-09-29 | 233 | 240 | 231 | 234 | 55,900 | 234 |
| 2008-09-26 | 240 | 245 | 231 | 235 | 61,300 | 235 |
| 2008-09-25 | 240 | 246 | 236 | 240 | 44,800 | 240 |
| 2008-09-24 | 249 | 257 | 235 | 239 | 114,200 | 239 |
| 2008-09-22 | 258 | 265 | 250 | 250 | 75,300 | 250 |
| 2008-09-19 | 265 | 266 | 251 | 263 | 87,900 | 263 |
| 2008-09-18 | 241 | 260 | 241 | 255 | 105,400 | 255 |
| 2008-09-17 | 241 | 265 | 241 | 248 | 178,600 | 248 |
| 2008-09-16 | 226 | 270 | 224 | 231 | 249,500 | 231 |
| 2008-09-12 | 248 | 252 | 237 | 241 | 97,400 | 241 |
| 2008-09-11 | 256 | 266 | 245 | 245 | 130,100 | 245 |
| 2008-09-10 | 238 | 285 | 237 | 254 | 211,100 | 254 |
| 2008-09-09 | 247 | 249 | 236 | 240 | 53,200 | 240 |
| 2008-09-08 | 238 | 250 | 237 | 247 | 62,300 | 247 |
| 2008-09-05 | 232 | 244 | 230 | 237 | 95,300 | 237 |
| 2008-09-04 | 244 | 250 | 231 | 241 | 101,700 | 241 |
| 2008-09-03 | 266 | 271 | 228 | 244 | 186,800 | 244 |
| 2008-09-02 | 263 | 278 | 261 | 268 | 131,000 | 268 |
| 2008-09-01 | 280 | 281 | 266 | 268 | 100,600 | 268 |
| 2008-08-29 | 278 | 282 | 273 | 280 | 83,300 | 280 |
| 2008-08-28 | 275 | 290 | 266 | 275 | 211,100 | 275 |
| 2008-08-27 | 278 | 286 | 268 | 270 | 100,300 | 270 |
| 2008-08-26 | 278 | 288 | 271 | 281 | 190,300 | 281 |
| 2008-08-25 | 283 | 295 | 280 | 285 | 155,500 | 285 |
| 2008-08-22 | 294 | 302 | 280 | 280 | 212,900 | 280 |
| 2008-08-21 | 294 | 297 | 286 | 293 | 135,800 | 293 |
| 2008-08-20 | 292 | 302 | 288 | 299 | 144,700 | 299 |
| 2008-08-19 | 306 | 306 | 294 | 297 | 126,000 | 297 |
| 2008-08-18 | 300 | 316 | 297 | 302 | 342,600 | 302 |
| 2008-08-15 | 294 | 318 | 287 | 300 | 509,200 | 300 |
| 2008-08-14 | 305 | 339 | 286 | 289 | 1,474,200 | 289 |
| 2008-08-13 | 276 | 334 | 257 | 295 | 956,400 | 295 |
| 2008-08-12 | 280 | 280 | 258 | 271 | 192,900 | 271 |
| 2008-08-11 | 279 | 286 | 270 | 285 | 96,600 | 285 |
| 2008-08-08 | 274 | 289 | 256 | 279 | 245,300 | 279 |
| 2008-08-07 | 295 | 297 | 277 | 284 | 117,400 | 284 |
| 2008-08-06 | 285 | 297 | 273 | 290 | 209,000 | 290 |
| 2008-08-05 | 292 | 295 | 272 | 277 | 215,100 | 277 |
| 2008-08-04 | 314 | 316 | 284 | 284 | 304,500 | 284 |
| 2008-08-01 | 314 | 319 | 294 | 299 | 325,500 | 299 |
| 2008-07-31 | 324 | 329 | 305 | 314 | 282,100 | 314 |
| 2008-07-30 | 336 | 341 | 320 | 329 | 211,900 | 329 |
| 2008-07-29 | 336 | 342 | 326 | 331 | 277,400 | 331 |
| 2008-07-28 | 344 | 354 | 332 | 341 | 304,400 | 341 |
| 2008-07-25 | 344 | 359 | 335 | 339 | 514,700 | 339 |
| 2008-07-24 | 379 | 391 | 354 | 354 | 2,411,300 | 354 |
| 2008-07-23 | 350 | 352 | 335 | 339 | 330,400 | 339 |
| 2008-07-22 | 337 | 357 | 328 | 335 | 447,900 | 335 |
| 2008-07-18 | 320 | 359 | 318 | 345 | 1,114,700 | 345 |
| 2008-07-17 | 367 | 367 | 335 | 335 | 669,600 | 335 |
| 2008-07-16 | 340 | 379 | 338 | 357 | 2,476,200 | 357 |
| 2008-07-15 | 294 | 368 | 285 | 336 | 3,587,800 | 336 |
| 2008-07-14 | 310 | 313 | 284 | 294 | 207,800 | 294 |
| 2008-07-11 | 315 | 323 | 296 | 309 | 564,100 | 309 |
| 2008-07-10 | 378 | 413 | 315 | 335 | 3,674,300 | 335 |
| 2008-07-09 | 268 | 333 | 266 | 333 | 2,642,100 | 333 |
| 2008-07-08 | 267 | 274 | 252 | 253 | 237,600 | 253 |
| 2008-07-07 | 269 | 280 | 267 | 280 | 158,100 | 280 |
| 2008-07-04 | 287 | 288 | 268 | 274 | 184,900 | 274 |
| 2008-07-03 | 289 | 295 | 277 | 282 | 366,100 | 282 |
| 2008-07-02 | 309 | 312 | 298 | 309 | 242,200 | 309 |
| 2008-07-01 | 328 | 328 | 304 | 306 | 240,200 | 306 |
| 2008-06-30 | 334 | 335 | 314 | 323 | 176,800 | 323 |
| 2008-06-27 | 329 | 336 | 313 | 325 | 237,400 | 325 |
| 2008-06-26 | 372 | 373 | 339 | 339 | 607,900 | 339 |
| 2008-06-25 | 355 | 363 | 335 | 342 | 432,100 | 342 |
| 2008-06-24 | 369 | 376 | 341 | 370 | 640,100 | 370 |
| 2008-06-23 | 379 | 400 | 353 | 364 | 1,833,600 | 364 |
| 2008-06-20 | 376 | 383 | 350 | 369 | 1,829,300 | 369 |
| 2008-06-19 | 571 | 586 | 411 | 411 | 3,861,900 | 411 |
| 2008-06-18 | 436 | 511 | 435 | 511 | 3,850,400 | 511 |
| 2008-06-17 | 406 | 431 | 406 | 431 | 2,030,800 | 431 |
| 2008-06-16 | 285 | 367 | 283 | 351 | 1,877,000 | 351 |
| 2008-06-13 | 272 | 327 | 270 | 287 | 1,020,200 | 287 |
| 2008-06-12 | 225 | 305 | 222 | 247 | 518,900 | 247 |
| 2008-06-11 | 227 | 231 | 225 | 225 | 17,500 | 225 |
| 2008-06-10 | 235 | 235 | 230 | 231 | 10,400 | 231 |
| 2008-06-09 | 229 | 234 | 228 | 232 | 7,900 | 232 |
| 2008-06-06 | 236 | 239 | 236 | 236 | 10,200 | 236 |
| 2008-06-05 | 228 | 234 | 226 | 234 | 10,400 | 234 |
| 2008-06-04 | 224 | 230 | 223 | 228 | 10,900 | 228 |
| 2008-06-03 | 225 | 225 | 223 | 224 | 10,200 | 224 |
| 2008-06-02 | 221 | 232 | 221 | 226 | 12,400 | 226 |
| 2008-05-30 | 225 | 228 | 221 | 221 | 8,900 | 221 |
| 2008-05-29 | 221 | 227 | 218 | 224 | 10,900 | 224 |
| 2008-05-28 | 222 | 224 | 221 | 221 | 9,500 | 221 |
| 2008-05-27 | 223 | 225 | 222 | 224 | 4,700 | 224 |
| 2008-05-26 | 228 | 230 | 224 | 225 | 10,900 | 225 |
| 2008-05-23 | 232 | 235 | 225 | 225 | 11,500 | 225 |
| 2008-05-22 | 231 | 232 | 223 | 228 | 9,700 | 228 |
| 2008-05-21 | 234 | 240 | 230 | 230 | 17,600 | 230 |
| 2008-05-20 | 242 | 244 | 238 | 239 | 26,300 | 239 |
| 2008-05-19 | 234 | 243 | 230 | 237 | 41,400 | 237 |
| 2008-05-16 | 229 | 229 | 225 | 226 | 11,200 | 226 |
| 2008-05-15 | 225 | 230 | 224 | 228 | 18,900 | 228 |
| 2008-05-14 | 226 | 227 | 221 | 225 | 18,100 | 225 |
| 2008-05-13 | 225 | 225 | 222 | 225 | 7,400 | 225 |
| 2008-05-12 | 222 | 225 | 220 | 225 | 17,100 | 225 |
| 2008-05-09 | 225 | 225 | 218 | 222 | 10,000 | 222 |
| 2008-05-08 | 223 | 224 | 220 | 221 | 5,500 | 221 |
| 2008-05-07 | 225 | 225 | 219 | 220 | 24,600 | 220 |
| 2008-05-02 | 216 | 225 | 214 | 223 | 41,600 | 223 |
| 2008-05-01 | 215 | 217 | 215 | 216 | 2,800 | 216 |
| 2008-04-30 | 216 | 218 | 215 | 215 | 4,300 | 215 |
| 2008-04-28 | 218 | 219 | 215 | 217 | 6,800 | 217 |
| 2008-04-25 | 214 | 219 | 214 | 219 | 6,700 | 219 |
| 2008-04-24 | 218 | 218 | 214 | 215 | 13,600 | 215 |
| 2008-04-23 | 218 | 219 | 216 | 218 | 6,500 | 218 |
| 2008-04-22 | 216 | 217 | 215 | 217 | 8,400 | 217 |
| 2008-04-21 | 217 | 219 | 217 | 219 | 7,900 | 219 |
| 2008-04-18 | 219 | 219 | 213 | 217 | 7,300 | 217 |
| 2008-04-17 | 215 | 220 | 214 | 219 | 12,400 | 219 |
| 2008-04-16 | 218 | 219 | 215 | 218 | 3,100 | 218 |
| 2008-04-15 | 215 | 220 | 213 | 217 | 5,600 | 217 |
| 2008-04-14 | 212 | 216 | 212 | 213 | 7,100 | 213 |
| 2008-04-11 | 220 | 221 | 216 | 221 | 10,400 | 221 |
| 2008-04-10 | 216 | 217 | 213 | 215 | 9,400 | 215 |
| 2008-04-09 | 219 | 219 | 215 | 215 | 2,000 | 215 |
| 2008-04-08 | 215 | 222 | 215 | 219 | 2,900 | 219 |
| 2008-04-07 | 218 | 220 | 215 | 220 | 3,400 | 220 |
| 2008-04-04 | 221 | 221 | 215 | 217 | 11,200 | 217 |
| 2008-04-03 | 220 | 221 | 210 | 221 | 12,600 | 221 |
| 2008-04-02 | 213 | 220 | 213 | 220 | 5,300 | 220 |
| 2008-04-01 | 218 | 218 | 212 | 215 | 7,500 | 215 |
| 2008-03-31 | 216 | 218 | 213 | 218 | 5,100 | 218 |
| 2008-03-28 | 216 | 224 | 216 | 220 | 4,300 | 220 |
| 2008-03-27 | 220 | 220 | 216 | 216 | 5,300 | 216 |
| 2008-03-26 | 220 | 220 | 218 | 220 | 8,900 | 220 |
| 2008-03-25 | 216 | 219 | 214 | 219 | 31,500 | 219 |
| 2008-03-24 | 215 | 216 | 212 | 215 | 11,200 | 215 |
| 2008-03-21 | 212 | 215 | 212 | 215 | 10,600 | 215 |
| 2008-03-19 | 219 | 220 | 205 | 218 | 12,300 | 218 |
| 2008-03-18 | 210 | 218 | 210 | 217 | 13,800 | 217 |
| 2008-03-17 | 211 | 214 | 210 | 212 | 8,100 | 212 |
| 2008-03-14 | 217 | 217 | 212 | 213 | 29,300 | 213 |
| 2008-03-13 | 211 | 215 | 210 | 212 | 18,200 | 212 |
| 2008-03-12 | 219 | 219 | 215 | 216 | 4,800 | 216 |
| 2008-03-11 | 220 | 220 | 210 | 215 | 16,700 | 215 |
| 2008-03-10 | 218 | 220 | 210 | 220 | 12,400 | 220 |
| 2008-03-07 | 221 | 223 | 218 | 218 | 7,700 | 218 |
| 2008-03-06 | 218 | 223 | 218 | 221 | 13,000 | 221 |
| 2008-03-05 | 225 | 225 | 218 | 218 | 12,400 | 218 |
| 2008-03-04 | 220 | 224 | 218 | 220 | 7,700 | 220 |
| 2008-03-03 | 226 | 226 | 220 | 220 | 19,700 | 220 |
| 2008-02-29 | 228 | 228 | 222 | 222 | 9,200 | 222 |
| 2008-02-28 | 226 | 227 | 224 | 226 | 7,500 | 226 |
| 2008-02-27 | 227 | 227 | 225 | 227 | 7,100 | 227 |
| 2008-02-26 | 228 | 230 | 223 | 223 | 12,800 | 223 |
| 2008-02-25 | 224 | 228 | 222 | 223 | 24,200 | 223 |
| 2008-02-22 | 225 | 226 | 221 | 222 | 10,400 | 222 |
| 2008-02-21 | 226 | 226 | 221 | 225 | 12,000 | 225 |
| 2008-02-20 | 225 | 225 | 220 | 220 | 16,900 | 220 |
| 2008-02-19 | 223 | 227 | 220 | 227 | 19,600 | 227 |
| 2008-02-18 | 226 | 230 | 222 | 223 | 12,900 | 223 |
| 2008-02-15 | 223 | 228 | 221 | 224 | 21,600 | 224 |
| 2008-02-14 | 224 | 225 | 220 | 221 | 20,200 | 221 |
| 2008-02-13 | 227 | 232 | 220 | 220 | 11,300 | 220 |
| 2008-02-12 | 231 | 231 | 226 | 227 | 12,100 | 227 |
| 2008-02-08 | 224 | 230 | 222 | 230 | 9,300 | 230 |
| 2008-02-07 | 230 | 230 | 222 | 229 | 12,600 | 229 |
| 2008-02-06 | 224 | 230 | 219 | 230 | 18,800 | 230 |
| 2008-02-05 | 225 | 229 | 224 | 225 | 12,200 | 225 |
| 2008-02-04 | 228 | 232 | 225 | 225 | 30,500 | 225 |
| 2008-02-01 | 248 | 260 | 226 | 226 | 113,200 | 226 |
| 2008-01-31 | 231 | 250 | 228 | 250 | 81,600 | 250 |
| 2008-01-30 | 231 | 240 | 230 | 240 | 14,500 | 240 |
| 2008-01-29 | 242 | 242 | 231 | 234 | 12,600 | 234 |
| 2008-01-28 | 237 | 238 | 234 | 237 | 13,800 | 237 |
| 2008-01-25 | 236 | 243 | 236 | 241 | 23,300 | 241 |
| 2008-01-24 | 241 | 242 | 236 | 239 | 14,500 | 239 |
| 2008-01-23 | 223 | 237 | 222 | 234 | 13,600 | 234 |
| 2008-01-22 | 237 | 237 | 222 | 222 | 19,400 | 222 |
| 2008-01-21 | 223 | 260 | 223 | 232 | 128,900 | 232 |
| 2008-01-18 | 212 | 230 | 212 | 217 | 15,000 | 217 |
| 2008-01-17 | 231 | 237 | 215 | 227 | 18,100 | 227 |
| 2008-01-16 | 237 | 242 | 210 | 211 | 42,500 | 211 |
| 2008-01-15 | 252 | 253 | 244 | 252 | 28,900 | 252 |
| 2008-01-11 | 275 | 286 | 245 | 261 | 155,400 | 261 |
| 2008-01-10 | 232 | 302 | 228 | 272 | 346,400 | 272 |
| 2008-01-09 | 220 | 229 | 211 | 222 | 14,900 | 222 |
| 2008-01-08 | 223 | 223 | 213 | 215 | 19,600 | 215 |
| 2008-01-07 | 230 | 230 | 222 | 223 | 7,700 | 223 |
| 2008-01-04 | 245 | 246 | 233 | 233 | 15,100 | 233 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株