1871 ピーエス・コンストラクション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	233	233	230	230	12,800	230
2010-12-29	233	233	231	232	10,700	232
2010-12-28	238	238	231	233	18,600	233
2010-12-27	231	233	228	231	20,500	231
2010-12-24	235	237	232	232	24,900	232
2010-12-22	233	237	233	235	27,900	235
2010-12-21	235	239	235	235	47,400	235
2010-12-20	233	240	233	235	97,300	235
2010-12-17	232	251	228	232	311,200	232
2010-12-16	226	233	226	230	83,300	230
2010-12-15	228	228	225	228	44,900	228
2010-12-14	228	228	227	228	29,200	228
2010-12-13	223	228	221	226	46,500	226
2010-12-10	220	222	218	222	52,800	222
2010-12-09	222	224	219	219	59,000	219
2010-12-08	220	224	220	223	32,200	223
2010-12-07	220	222	220	222	52,900	222
2010-12-06	222	224	220	224	40,900	224
2010-12-03	223	224	220	220	41,700	220
2010-12-02	221	225	217	217	69,500	217
2010-12-01	219	223	218	220	73,800	220
2010-11-30	232	232	224	227	36,000	227
2010-11-29	234	234	228	228	80,200	228
2010-11-26	221	233	221	223	184,200	223
2010-11-25	219	223	215	218	84,800	218
2010-11-24	218	221	215	217	114,700	217
2010-11-22	228	229	221	225	106,600	225
2010-11-19	212	232	212	222	197,500	222
2010-11-18	206	213	206	210	29,900	210
2010-11-17	205	211	205	208	27,900	208
2010-11-16	207	210	206	206	23,500	206
2010-11-15	205	208	205	206	17,300	206
2010-11-12	208	209	207	207	31,200	207
2010-11-11	212	214	209	209	45,200	209
2010-11-10	217	218	210	213	70,200	213
2010-11-09	211	216	209	215	44,300	215
2010-11-08	215	216	206	211	95,000	211
2010-11-05	203	206	203	204	40,700	204
2010-11-04	201	206	201	203	16,400	203
2010-11-02	203	207	202	202	12,400	202
2010-11-01	207	207	199	205	26,000	205
2010-10-29	206	207	200	205	31,200	205
2010-10-28	212	213	206	210	39,900	210
2010-10-27	210	210	200	210	25,500	210
2010-10-26	203	208	202	205	25,500	205
2010-10-25	208	210	206	206	30,800	206
2010-10-22	210	214	209	209	20,000	209
2010-10-21	210	215	208	214	23,200	214
2010-10-20	216	216	211	211	20,800	211
2010-10-19	214	217	213	216	19,900	216
2010-10-18	214	216	212	215	20,300	215
2010-10-15	220	220	215	216	17,500	216
2010-10-14	211	218	209	215	45,200	215
2010-10-13	214	216	211	211	21,800	211
2010-10-12	224	224	213	213	96,800	213
2010-10-08	219	221	215	217	74,500	217
2010-10-07	211	220	211	219	172,800	219
2010-10-06	209	213	207	212	54,300	212
2010-10-05	206	208	204	207	40,600	207
2010-10-04	209	213	206	206	50,800	206
2010-10-01	210	212	206	212	55,400	212
2010-09-30	217	217	206	208	63,200	208
2010-09-29	208	219	205	216	148,700	216
2010-09-28	210	211	205	205	67,800	205
2010-09-27	203	210	200	210	72,800	210
2010-09-24	203	207	203	204	43,200	204
2010-09-22	204	208	203	206	38,200	206
2010-09-21	208	208	203	206	90,300	206
2010-09-17	206	208	204	205	108,400	205
2010-09-16	216	216	203	208	203,900	208
2010-09-15	203	222	203	211	373,800	211
2010-09-14	219	222	213	217	187,800	217
2010-09-13	214	235	213	218	896,100	218
2010-09-10	226	227	207	209	638,100	209
2010-09-09	195	239	194	218	1,812,200	218
2010-09-08	190	198	189	194	141,900	194
2010-09-07	192	196	190	192	144,200	192
2010-09-06	194	198	189	190	247,500	190
2010-09-03	193	196	185	189	332,400	189
2010-09-02	185	192	178	186	558,100	186
2010-09-01	185	187	180	180	210,500	180
2010-08-31	197	197	186	188	432,100	188
2010-08-30	188	214	187	202	1,137,000	202
2010-08-27	182	182	174	179	160,400	179
2010-08-26	184	191	184	187	81,500	187
2010-08-25	187	191	182	183	111,800	183
2010-08-24	196	198	192	196	21,800	196
2010-08-23	206	207	188	198	56,300	198
2010-08-20	210	213	207	207	35,100	207
2010-08-19	206	214	206	210	22,000	210
2010-08-18	213	213	207	207	26,000	207
2010-08-17	210	210	205	210	49,500	210
2010-08-16	216	218	211	215	24,900	215
2010-08-13	221	223	215	216	26,200	216
2010-08-12	224	226	218	220	57,400	220
2010-08-11	230	230	225	227	45,000	227
2010-08-10	237	238	229	234	39,300	234
2010-08-09	237	258	228	233	161,500	233
2010-08-06	225	234	224	229	35,800	229
2010-08-05	228	230	225	229	21,800	229
2010-08-04	229	230	226	229	20,100	229
2010-08-03	237	238	231	233	16,200	233
2010-08-02	236	237	235	235	9,500	235
2010-07-30	239	241	231	240	33,500	240
2010-07-29	239	240	237	238	13,100	238
2010-07-28	235	241	234	241	26,200	241
2010-07-27	236	240	233	240	16,400	240
2010-07-26	239	240	230	237	38,500	237
2010-07-23	240	245	230	235	33,100	235
2010-07-22	245	250	237	242	16,700	242
2010-07-21	253	259	246	249	12,300	249
2010-07-20	263	263	253	260	10,900	260
2010-07-16	260	264	255	264	15,300	264
2010-07-15	265	266	260	260	15,000	260
2010-07-14	266	266	261	264	17,600	264
2010-07-13	264	265	262	262	10,400	262
2010-07-12	262	268	262	265	11,500	265
2010-07-09	267	272	263	268	13,300	268
2010-07-08	267	270	262	264	28,800	264
2010-07-07	264	278	258	263	20,200	263
2010-07-06	264	268	260	267	11,700	267
2010-07-05	255	267	255	267	9,400	267
2010-07-02	263	275	263	263	11,600	263
2010-07-01	276	277	260	271	29,300	271
2010-06-30	281	281	276	277	16,700	277
2010-06-29	292	294	288	289	9,100	289
2010-06-28	306	306	290	290	11,200	290
2010-06-25	287	297	286	297	9,500	297
2010-06-24	295	300	293	293	6,200	293
2010-06-23	296	297	295	296	1,400	296
2010-06-22	294	300	294	300	6,400	300
2010-06-21	297	300	291	298	11,200	298
2010-06-18	296	296	290	296	11,600	296
2010-06-17	297	297	295	297	6,900	297
2010-06-16	297	299	294	297	6,400	297
2010-06-15	297	300	292	296	6,500	296
2010-06-14	303	303	293	297	4,500	297
2010-06-11	308	308	295	296	26,600	296
2010-06-10	292	294	287	294	3,500	294
2010-06-09	290	297	282	293	6,800	293
2010-06-08	286	297	285	292	5,700	292
2010-06-07	294	297	283	286	10,800	286
2010-06-04	306	306	296	301	4,300	301
2010-06-03	305	307	303	303	8,600	303
2010-06-02	298	303	292	303	26,100	303
2010-06-01	285	298	282	298	16,700	298
2010-05-31	281	289	281	285	9,700	285
2010-05-28	286	288	280	281	28,000	281
2010-05-27	280	280	270	279	25,000	279
2010-05-26	281	284	275	281	28,700	281
2010-05-25	284	287	280	285	28,400	285
2010-05-24	285	290	283	286	21,200	286
2010-05-21	286	292	280	288	30,800	288
2010-05-20	295	298	295	296	24,000	296
2010-05-19	293	295	286	295	73,800	295
2010-05-18	309	312	300	309	51,700	309
2010-05-17	313	317	305	309	39,200	309
2010-05-14	312	321	312	314	37,700	314
2010-05-13	323	326	318	323	35,100	323
2010-05-12	330	336	320	323	59,100	323
2010-05-11	347	350	323	324	215,400	324
2010-05-10	307	318	305	318	34,300	318
2010-05-07	325	325	311	315	53,800	315
2010-05-06	326	331	326	327	36,300	327
2010-04-30	330	332	326	327	21,800	327
2010-04-28	330	331	326	327	44,100	327
2010-04-27	331	332	330	331	26,800	331
2010-04-26	332	334	328	330	28,600	330
2010-04-23	324	327	323	325	28,500	325
2010-04-22	325	326	322	326	29,800	326
2010-04-21	324	329	324	327	18,200	327
2010-04-20	328	328	322	322	30,100	322
2010-04-19	324	326	321	322	14,700	322
2010-04-16	324	333	324	330	38,800	330
2010-04-15	326	326	321	324	20,800	324
2010-04-14	324	326	322	324	26,500	324
2010-04-13	325	325	319	322	22,600	322
2010-04-12	321	328	321	325	47,500	325
2010-04-09	322	323	319	321	28,700	321
2010-04-08	326	326	318	322	37,200	322
2010-04-07	326	329	325	327	19,000	327
2010-04-06	333	335	322	328	59,700	328
2010-04-05	324	327	323	324	14,800	324
2010-04-02	320	327	320	323	17,900	323
2010-04-01	320	325	319	321	18,000	321
2010-03-31	326	330	320	320	52,800	320
2010-03-30	320	330	315	330	75,200	330
2010-03-29	316	319	314	319	20,600	319
2010-03-26	312	316	311	315	34,200	315
2010-03-25	315	317	311	314	26,900	314
2010-03-24	321	321	315	318	35,200	318
2010-03-23	315	318	314	317	35,800	317
2010-03-19	315	315	310	314	36,500	314
2010-03-18	314	315	311	314	37,200	314
2010-03-17	312	312	310	312	23,300	312
2010-03-16	311	313	308	310	26,700	310
2010-03-15	306	310	306	310	22,000	310
2010-03-12	306	309	304	305	79,500	305
2010-03-11	306	308	305	306	46,700	306
2010-03-10	312	312	307	309	55,000	309
2010-03-09	312	313	311	311	43,900	311
2010-03-08	314	316	313	314	36,500	314
2010-03-05	318	319	313	315	23,900	315
2010-03-04	317	318	315	315	9,000	315
2010-03-03	320	321	317	317	8,800	317
2010-03-02	322	322	315	320	11,300	320
2010-03-01	315	318	312	315	16,800	315
2010-02-26	317	317	315	315	5,300	315
2010-02-25	314	317	314	317	14,800	317
2010-02-24	319	319	316	316	15,100	316
2010-02-23	318	319	317	319	8,600	319
2010-02-22	321	321	315	319	18,800	319
2010-02-19	322	323	311	313	23,600	313
2010-02-18	320	322	318	320	12,500	320
2010-02-17	321	321	318	320	6,800	320
2010-02-16	320	320	318	319	10,400	319
2010-02-15	320	324	320	320	13,300	320
2010-02-12	325	327	305	322	64,100	322
2010-02-10	335	335	319	323	121,900	323
2010-02-09	345	359	336	347	201,900	347
2010-02-08	325	338	319	337	41,600	337
2010-02-05	318	325	314	319	16,500	319
2010-02-04	334	334	323	326	8,200	326
2010-02-03	335	345	330	330	23,700	330
2010-02-02	325	335	325	328	29,800	328
2010-02-01	324	325	316	321	20,200	321
2010-01-29	315	316	313	316	14,600	316
2010-01-28	316	316	312	313	10,800	313
2010-01-27	315	320	315	316	10,200	316
2010-01-26	324	325	318	318	15,200	318
2010-01-25	325	336	325	326	24,300	326
2010-01-22	332	337	321	330	31,800	330
2010-01-21	324	327	322	324	20,800	324
2010-01-20	333	336	326	328	26,100	328
2010-01-19	342	345	332	333	61,600	333
2010-01-18	342	371	340	348	183,400	348
2010-01-15	340	346	323	337	40,200	337
2010-01-14	341	350	338	344	70,600	344
2010-01-13	335	340	335	337	31,200	337
2010-01-12	333	334	327	333	39,800	333
2010-01-08	327	337	321	330	57,700	330
2010-01-07	325	326	314	324	43,200	324
2010-01-06	310	318	310	318	27,200	318
2010-01-05	307	310	303	310	19,700	310
2010-01-04	303	307	300	306	13,600	306

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