1871 ピーエス・コンストラクション(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 307 | 307 | 300 | 306 | 23,400 | 306 |
| 2009-12-29 | 305 | 308 | 304 | 308 | 9,400 | 308 |
| 2009-12-28 | 304 | 311 | 304 | 305 | 20,600 | 305 |
| 2009-12-25 | 310 | 310 | 302 | 309 | 18,000 | 309 |
| 2009-12-24 | 302 | 306 | 302 | 306 | 20,500 | 306 |
| 2009-12-22 | 305 | 307 | 302 | 302 | 27,800 | 302 |
| 2009-12-21 | 307 | 308 | 303 | 305 | 13,100 | 305 |
| 2009-12-18 | 308 | 312 | 302 | 312 | 20,800 | 312 |
| 2009-12-17 | 310 | 315 | 306 | 310 | 31,100 | 310 |
| 2009-12-16 | 310 | 317 | 309 | 314 | 30,100 | 314 |
| 2009-12-15 | 320 | 320 | 308 | 310 | 21,800 | 310 |
| 2009-12-14 | 321 | 324 | 310 | 320 | 20,000 | 320 |
| 2009-12-11 | 322 | 329 | 315 | 325 | 40,400 | 325 |
| 2009-12-10 | 319 | 324 | 313 | 323 | 42,300 | 323 |
| 2009-12-09 | 315 | 322 | 311 | 311 | 28,500 | 311 |
| 2009-12-08 | 322 | 324 | 316 | 319 | 31,800 | 319 |
| 2009-12-07 | 322 | 326 | 315 | 320 | 30,900 | 320 |
| 2009-12-04 | 312 | 321 | 311 | 318 | 21,700 | 318 |
| 2009-12-03 | 325 | 325 | 309 | 318 | 76,200 | 318 |
| 2009-12-02 | 314 | 314 | 298 | 306 | 41,000 | 306 |
| 2009-12-01 | 290 | 303 | 290 | 296 | 35,400 | 296 |
| 2009-11-30 | 304 | 304 | 293 | 295 | 27,200 | 295 |
| 2009-11-27 | 287 | 297 | 286 | 291 | 23,300 | 291 |
| 2009-11-26 | 300 | 300 | 290 | 297 | 16,600 | 297 |
| 2009-11-25 | 302 | 303 | 288 | 296 | 60,500 | 296 |
| 2009-11-24 | 296 | 304 | 296 | 303 | 16,100 | 303 |
| 2009-11-20 | 292 | 308 | 292 | 296 | 17,900 | 296 |
| 2009-11-19 | 291 | 299 | 286 | 297 | 28,300 | 297 |
| 2009-11-18 | 302 | 314 | 297 | 297 | 32,300 | 297 |
| 2009-11-17 | 318 | 326 | 302 | 302 | 29,400 | 302 |
| 2009-11-16 | 323 | 326 | 321 | 322 | 24,300 | 322 |
| 2009-11-13 | 326 | 328 | 325 | 328 | 22,800 | 328 |
| 2009-11-12 | 335 | 335 | 325 | 326 | 17,000 | 326 |
| 2009-11-11 | 337 | 338 | 332 | 334 | 24,100 | 334 |
| 2009-11-10 | 332 | 338 | 332 | 333 | 30,100 | 333 |
| 2009-11-09 | 325 | 335 | 324 | 330 | 45,600 | 330 |
| 2009-11-06 | 341 | 344 | 324 | 324 | 77,500 | 324 |
| 2009-11-05 | 377 | 382 | 335 | 339 | 316,300 | 339 |
| 2009-11-04 | 340 | 384 | 340 | 352 | 418,100 | 352 |
| 2009-11-02 | 338 | 338 | 327 | 337 | 13,500 | 337 |
| 2009-10-30 | 336 | 340 | 330 | 338 | 15,900 | 338 |
| 2009-10-29 | 321 | 329 | 318 | 323 | 28,300 | 323 |
| 2009-10-28 | 340 | 342 | 331 | 331 | 19,200 | 331 |
| 2009-10-27 | 330 | 338 | 330 | 335 | 19,100 | 335 |
| 2009-10-26 | 343 | 344 | 332 | 340 | 21,800 | 340 |
| 2009-10-23 | 343 | 343 | 331 | 338 | 22,100 | 338 |
| 2009-10-22 | 339 | 340 | 334 | 340 | 17,500 | 340 |
| 2009-10-21 | 326 | 339 | 326 | 338 | 27,400 | 338 |
| 2009-10-20 | 338 | 339 | 328 | 336 | 20,700 | 336 |
| 2009-10-19 | 334 | 335 | 328 | 328 | 14,500 | 328 |
| 2009-10-16 | 335 | 335 | 328 | 334 | 16,500 | 334 |
| 2009-10-15 | 339 | 339 | 325 | 331 | 21,300 | 331 |
| 2009-10-14 | 327 | 329 | 322 | 323 | 29,400 | 323 |
| 2009-10-13 | 333 | 339 | 321 | 331 | 29,500 | 331 |
| 2009-10-09 | 332 | 338 | 322 | 323 | 41,200 | 323 |
| 2009-10-08 | 318 | 369 | 318 | 336 | 392,000 | 336 |
| 2009-10-07 | 304 | 324 | 301 | 320 | 30,200 | 320 |
| 2009-10-06 | 297 | 300 | 290 | 300 | 23,500 | 300 |
| 2009-10-05 | 293 | 301 | 292 | 296 | 31,200 | 296 |
| 2009-10-02 | 310 | 311 | 294 | 301 | 40,600 | 301 |
| 2009-10-01 | 323 | 325 | 315 | 318 | 28,100 | 318 |
| 2009-09-30 | 328 | 333 | 327 | 332 | 7,500 | 332 |
| 2009-09-29 | 335 | 338 | 323 | 333 | 18,500 | 333 |
| 2009-09-28 | 329 | 341 | 325 | 335 | 42,700 | 335 |
| 2009-09-25 | 342 | 342 | 336 | 339 | 19,600 | 339 |
| 2009-09-24 | 350 | 355 | 326 | 339 | 76,700 | 339 |
| 2009-09-18 | 348 | 355 | 340 | 355 | 31,500 | 355 |
| 2009-09-17 | 352 | 364 | 351 | 353 | 22,000 | 353 |
| 2009-09-16 | 355 | 370 | 346 | 350 | 81,500 | 350 |
| 2009-09-15 | 361 | 370 | 351 | 360 | 45,600 | 360 |
| 2009-09-14 | 387 | 387 | 358 | 364 | 194,300 | 364 |
| 2009-09-11 | 346 | 422 | 346 | 392 | 935,200 | 392 |
| 2009-09-10 | 335 | 342 | 334 | 342 | 56,200 | 342 |
| 2009-09-09 | 329 | 335 | 325 | 331 | 45,000 | 331 |
| 2009-09-08 | 326 | 331 | 321 | 327 | 69,100 | 327 |
| 2009-09-07 | 342 | 345 | 326 | 331 | 50,300 | 331 |
| 2009-09-04 | 350 | 352 | 334 | 337 | 95,900 | 337 |
| 2009-09-03 | 365 | 367 | 347 | 347 | 112,000 | 347 |
| 2009-09-02 | 371 | 379 | 365 | 366 | 25,200 | 366 |
| 2009-09-01 | 365 | 380 | 363 | 373 | 58,300 | 373 |
| 2009-08-31 | 380 | 380 | 365 | 366 | 56,600 | 366 |
| 2009-08-28 | 379 | 386 | 372 | 375 | 78,300 | 375 |
| 2009-08-27 | 381 | 384 | 379 | 381 | 39,200 | 381 |
| 2009-08-26 | 390 | 390 | 381 | 385 | 31,300 | 385 |
| 2009-08-25 | 386 | 390 | 381 | 381 | 25,100 | 381 |
| 2009-08-24 | 390 | 396 | 383 | 390 | 28,700 | 390 |
| 2009-08-21 | 390 | 393 | 386 | 387 | 14,700 | 387 |
| 2009-08-20 | 394 | 394 | 381 | 390 | 32,500 | 390 |
| 2009-08-19 | 391 | 393 | 386 | 392 | 22,700 | 392 |
| 2009-08-18 | 397 | 401 | 392 | 392 | 31,300 | 392 |
| 2009-08-17 | 401 | 402 | 389 | 398 | 43,400 | 398 |
| 2009-08-14 | 405 | 410 | 402 | 404 | 36,400 | 404 |
| 2009-08-13 | 422 | 429 | 402 | 410 | 243,400 | 410 |
| 2009-08-12 | 398 | 408 | 395 | 398 | 75,600 | 398 |
| 2009-08-11 | 426 | 436 | 408 | 413 | 306,400 | 413 |
| 2009-08-10 | 390 | 400 | 388 | 391 | 40,900 | 391 |
| 2009-08-07 | 390 | 390 | 373 | 385 | 31,200 | 385 |
| 2009-08-06 | 388 | 396 | 385 | 393 | 31,800 | 393 |
| 2009-08-05 | 398 | 402 | 387 | 392 | 28,500 | 392 |
| 2009-08-04 | 395 | 397 | 389 | 397 | 42,700 | 397 |
| 2009-08-03 | 394 | 395 | 387 | 391 | 29,400 | 391 |
| 2009-07-31 | 394 | 407 | 392 | 393 | 25,300 | 393 |
| 2009-07-30 | 400 | 400 | 385 | 389 | 32,700 | 389 |
| 2009-07-29 | 382 | 422 | 382 | 395 | 237,500 | 395 |
| 2009-07-28 | 393 | 401 | 378 | 387 | 23,100 | 387 |
| 2009-07-27 | 402 | 405 | 383 | 391 | 39,200 | 391 |
| 2009-07-24 | 406 | 417 | 382 | 392 | 65,000 | 392 |
| 2009-07-23 | 369 | 424 | 369 | 403 | 175,800 | 403 |
| 2009-07-22 | 373 | 375 | 367 | 369 | 17,000 | 369 |
| 2009-07-21 | 357 | 375 | 357 | 368 | 43,800 | 368 |
| 2009-07-17 | 368 | 372 | 361 | 367 | 19,600 | 367 |
| 2009-07-16 | 390 | 392 | 367 | 373 | 40,600 | 373 |
| 2009-07-15 | 362 | 369 | 356 | 365 | 16,500 | 365 |
| 2009-07-14 | 345 | 372 | 344 | 365 | 47,200 | 365 |
| 2009-07-13 | 373 | 374 | 332 | 349 | 86,200 | 349 |
| 2009-07-10 | 397 | 399 | 375 | 385 | 51,900 | 385 |
| 2009-07-09 | 405 | 410 | 397 | 397 | 35,200 | 397 |
| 2009-07-08 | 420 | 422 | 412 | 415 | 31,800 | 415 |
| 2009-07-07 | 440 | 449 | 421 | 429 | 39,600 | 429 |
| 2009-07-06 | 436 | 450 | 435 | 439 | 30,800 | 439 |
| 2009-07-03 | 442 | 446 | 436 | 445 | 38,600 | 445 |
| 2009-07-02 | 452 | 457 | 435 | 442 | 94,500 | 442 |
| 2009-07-01 | 455 | 455 | 445 | 450 | 41,200 | 450 |
| 2009-06-30 | 458 | 458 | 445 | 451 | 51,800 | 451 |
| 2009-06-29 | 440 | 465 | 436 | 448 | 141,600 | 448 |
| 2009-06-26 | 438 | 439 | 426 | 430 | 37,500 | 430 |
| 2009-06-25 | 420 | 429 | 414 | 429 | 40,400 | 429 |
| 2009-06-24 | 426 | 433 | 415 | 415 | 45,200 | 415 |
| 2009-06-23 | 435 | 435 | 420 | 425 | 86,300 | 425 |
| 2009-06-22 | 438 | 443 | 415 | 430 | 113,800 | 430 |
| 2009-06-19 | 455 | 462 | 432 | 436 | 128,300 | 436 |
| 2009-06-18 | 467 | 471 | 450 | 452 | 182,300 | 452 |
| 2009-06-17 | 483 | 487 | 450 | 469 | 469,000 | 469 |
| 2009-06-16 | 463 | 484 | 455 | 460 | 336,300 | 460 |
| 2009-06-15 | 465 | 468 | 457 | 458 | 73,100 | 458 |
| 2009-06-12 | 469 | 470 | 461 | 463 | 85,400 | 463 |
| 2009-06-11 | 462 | 477 | 460 | 464 | 191,300 | 464 |
| 2009-06-10 | 463 | 486 | 455 | 467 | 300,900 | 467 |
| 2009-06-09 | 470 | 474 | 454 | 454 | 102,300 | 454 |
| 2009-06-08 | 461 | 479 | 461 | 468 | 137,800 | 468 |
| 2009-06-05 | 477 | 496 | 460 | 464 | 871,500 | 464 |
| 2009-06-04 | 476 | 488 | 459 | 472 | 515,100 | 472 |
| 2009-06-03 | 415 | 491 | 415 | 472 | 1,267,900 | 472 |
| 2009-06-02 | 424 | 425 | 416 | 416 | 117,400 | 416 |
| 2009-06-01 | 423 | 430 | 416 | 424 | 151,100 | 424 |
| 2009-05-29 | 426 | 435 | 416 | 418 | 198,600 | 418 |
| 2009-05-28 | 491 | 498 | 422 | 431 | 2,138,000 | 431 |
| 2009-05-27 | 380 | 456 | 370 | 456 | 1,005,500 | 456 |
| 2009-05-26 | 380 | 380 | 371 | 376 | 112,200 | 376 |
| 2009-05-25 | 366 | 380 | 366 | 376 | 136,500 | 376 |
| 2009-05-22 | 380 | 385 | 360 | 376 | 234,400 | 376 |
| 2009-05-21 | 399 | 407 | 374 | 379 | 423,500 | 379 |
| 2009-05-20 | 413 | 445 | 385 | 394 | 2,631,300 | 394 |
| 2009-05-19 | 376 | 384 | 359 | 373 | 242,200 | 373 |
| 2009-05-18 | 385 | 396 | 367 | 377 | 218,500 | 377 |
| 2009-05-15 | 405 | 443 | 391 | 403 | 764,400 | 403 |
| 2009-05-14 | 417 | 477 | 367 | 412 | 3,939,800 | 412 |
| 2009-05-13 | 362 | 412 | 305 | 412 | 4,348,900 | 412 |
| 2009-05-12 | 277 | 332 | 277 | 332 | 4,306,800 | 332 |
| 2009-05-11 | 255 | 255 | 248 | 252 | 31,500 | 252 |
| 2009-05-08 | 243 | 255 | 243 | 252 | 55,700 | 252 |
| 2009-05-07 | 245 | 249 | 243 | 246 | 22,800 | 246 |
| 2009-05-01 | 241 | 245 | 240 | 241 | 19,000 | 241 |
| 2009-04-30 | 248 | 248 | 242 | 244 | 23,900 | 244 |
| 2009-04-28 | 251 | 253 | 238 | 240 | 47,300 | 240 |
| 2009-04-27 | 250 | 256 | 250 | 253 | 18,000 | 253 |
| 2009-04-24 | 256 | 256 | 250 | 253 | 74,000 | 253 |
| 2009-04-23 | 245 | 258 | 239 | 253 | 67,200 | 253 |
| 2009-04-22 | 254 | 256 | 241 | 243 | 77,400 | 243 |
| 2009-04-21 | 247 | 250 | 244 | 249 | 37,500 | 249 |
| 2009-04-20 | 256 | 261 | 250 | 255 | 75,900 | 255 |
| 2009-04-17 | 268 | 268 | 260 | 261 | 48,800 | 261 |
| 2009-04-16 | 267 | 272 | 251 | 267 | 317,400 | 267 |
| 2009-04-15 | 247 | 267 | 245 | 265 | 314,000 | 265 |
| 2009-04-14 | 250 | 255 | 241 | 246 | 108,300 | 246 |
| 2009-04-13 | 237 | 258 | 236 | 253 | 362,200 | 253 |
| 2009-04-10 | 236 | 240 | 232 | 239 | 131,100 | 239 |
| 2009-04-09 | 243 | 255 | 243 | 246 | 180,300 | 246 |
| 2009-04-08 | 236 | 240 | 233 | 240 | 47,200 | 240 |
| 2009-04-07 | 244 | 244 | 237 | 240 | 76,800 | 240 |
| 2009-04-06 | 231 | 246 | 231 | 240 | 231,000 | 240 |
| 2009-04-03 | 237 | 237 | 226 | 228 | 86,100 | 228 |
| 2009-04-02 | 236 | 236 | 231 | 234 | 63,100 | 234 |
| 2009-04-01 | 233 | 238 | 231 | 231 | 63,500 | 231 |
| 2009-03-31 | 221 | 235 | 219 | 233 | 126,800 | 233 |
| 2009-03-30 | 231 | 234 | 223 | 223 | 53,500 | 223 |
| 2009-03-27 | 232 | 238 | 230 | 233 | 88,800 | 233 |
| 2009-03-26 | 230 | 237 | 227 | 231 | 110,700 | 231 |
| 2009-03-25 | 227 | 230 | 222 | 230 | 50,200 | 230 |
| 2009-03-24 | 228 | 230 | 222 | 227 | 65,600 | 227 |
| 2009-03-23 | 228 | 228 | 216 | 225 | 37,300 | 225 |
| 2009-03-19 | 225 | 225 | 219 | 223 | 43,200 | 223 |
| 2009-03-18 | 233 | 234 | 222 | 222 | 84,600 | 222 |
| 2009-03-17 | 224 | 230 | 217 | 229 | 121,300 | 229 |
| 2009-03-16 | 218 | 222 | 217 | 219 | 81,500 | 219 |
| 2009-03-13 | 213 | 219 | 210 | 215 | 110,700 | 215 |
| 2009-03-12 | 219 | 219 | 211 | 213 | 63,300 | 213 |
| 2009-03-11 | 220 | 223 | 217 | 219 | 73,100 | 219 |
| 2009-03-10 | 212 | 220 | 212 | 215 | 55,100 | 215 |
| 2009-03-09 | 226 | 226 | 213 | 216 | 21,200 | 216 |
| 2009-03-06 | 231 | 234 | 218 | 220 | 79,000 | 220 |
| 2009-03-05 | 243 | 243 | 234 | 236 | 94,500 | 236 |
| 2009-03-04 | 230 | 245 | 221 | 245 | 166,800 | 245 |
| 2009-03-03 | 226 | 230 | 223 | 227 | 55,100 | 227 |
| 2009-03-02 | 230 | 232 | 225 | 232 | 64,900 | 232 |
| 2009-02-27 | 220 | 243 | 220 | 231 | 370,500 | 231 |
| 2009-02-26 | 216 | 225 | 211 | 224 | 130,300 | 224 |
| 2009-02-25 | 217 | 217 | 210 | 213 | 47,400 | 213 |
| 2009-02-24 | 210 | 214 | 207 | 212 | 47,500 | 212 |
| 2009-02-23 | 210 | 217 | 207 | 217 | 60,100 | 217 |
| 2009-02-20 | 218 | 221 | 210 | 211 | 93,400 | 211 |
| 2009-02-19 | 237 | 238 | 215 | 223 | 97,400 | 223 |
| 2009-02-18 | 218 | 238 | 210 | 234 | 138,700 | 234 |
| 2009-02-17 | 242 | 247 | 222 | 223 | 301,500 | 223 |
| 2009-02-16 | 233 | 244 | 230 | 241 | 477,900 | 241 |
| 2009-02-13 | 207 | 228 | 207 | 218 | 222,600 | 218 |
| 2009-02-12 | 210 | 211 | 205 | 207 | 67,300 | 207 |
| 2009-02-10 | 216 | 219 | 211 | 212 | 71,700 | 212 |
| 2009-02-09 | 226 | 227 | 211 | 216 | 84,700 | 216 |
| 2009-02-06 | 233 | 235 | 225 | 225 | 135,500 | 225 |
| 2009-02-05 | 233 | 237 | 230 | 235 | 75,000 | 235 |
| 2009-02-04 | 238 | 241 | 232 | 234 | 56,300 | 234 |
| 2009-02-03 | 234 | 238 | 228 | 236 | 90,500 | 236 |
| 2009-02-02 | 245 | 245 | 233 | 237 | 104,600 | 237 |
| 2009-01-30 | 230 | 239 | 230 | 235 | 127,600 | 235 |
| 2009-01-29 | 237 | 242 | 230 | 234 | 264,600 | 234 |
| 2009-01-28 | 238 | 245 | 231 | 236 | 332,300 | 236 |
| 2009-01-27 | 236 | 237 | 227 | 229 | 143,900 | 229 |
| 2009-01-26 | 232 | 251 | 226 | 226 | 284,700 | 226 |
| 2009-01-23 | 258 | 260 | 232 | 232 | 657,400 | 232 |
| 2009-01-22 | 238 | 274 | 231 | 262 | 2,074,900 | 262 |
| 2009-01-21 | 257 | 258 | 227 | 230 | 390,700 | 230 |
| 2009-01-20 | 261 | 290 | 237 | 247 | 3,204,500 | 247 |
| 2009-01-19 | 220 | 274 | 220 | 246 | 2,569,400 | 246 |
| 2009-01-16 | 204 | 211 | 204 | 205 | 54,300 | 205 |
| 2009-01-15 | 200 | 213 | 197 | 204 | 89,600 | 204 |
| 2009-01-14 | 204 | 204 | 199 | 204 | 38,600 | 204 |
| 2009-01-13 | 208 | 211 | 202 | 204 | 72,500 | 204 |
| 2009-01-09 | 225 | 230 | 204 | 213 | 161,400 | 213 |
| 2009-01-08 | 232 | 232 | 222 | 227 | 56,200 | 227 |
| 2009-01-07 | 223 | 239 | 220 | 235 | 144,900 | 235 |
| 2009-01-06 | 237 | 237 | 223 | 224 | 113,900 | 224 |
| 2009-01-05 | 235 | 245 | 230 | 232 | 141,700 | 232 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株