1871 ピーエス・コンストラクション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	224	228	223	223	32,700	223
2011-12-29	216	244	216	227	208,000	227
2011-12-28	217	220	216	216	16,200	216
2011-12-27	217	219	217	219	12,500	219
2011-12-26	217	219	216	217	23,000	217
2011-12-22	216	221	215	216	60,600	216
2011-12-21	222	223	216	217	40,900	217
2011-12-20	215	222	214	220	35,600	220
2011-12-19	220	220	213	216	45,400	216
2011-12-16	222	223	221	221	18,700	221
2011-12-15	223	224	221	221	39,400	221
2011-12-14	233	233	225	228	50,800	228
2011-12-13	229	233	229	232	27,600	232
2011-12-12	237	237	231	234	71,400	234
2011-12-09	220	233	220	226	104,300	226
2011-12-08	228	228	223	223	17,700	223
2011-12-07	224	227	222	226	33,700	226
2011-12-06	237	237	224	224	72,600	224
2011-12-05	223	237	223	232	94,700	232
2011-12-02	222	222	219	219	26,000	219
2011-12-01	221	225	219	222	54,600	222
2011-11-30	213	219	212	216	39,200	216
2011-11-29	216	218	213	216	18,700	216
2011-11-28	212	214	212	214	10,100	214
2011-11-25	214	214	210	210	20,600	210
2011-11-24	213	215	210	210	27,500	210
2011-11-22	211	220	209	218	32,000	218
2011-11-21	220	220	214	216	13,400	216
2011-11-18	217	218	215	216	16,300	216
2011-11-17	220	222	218	220	22,200	220
2011-11-16	222	222	219	219	12,800	219
2011-11-15	225	225	222	224	7,800	224
2011-11-14	223	228	223	225	18,700	225
2011-11-11	222	223	220	222	29,100	222
2011-11-10	225	225	219	220	51,200	220
2011-11-09	227	231	227	230	16,700	230
2011-11-08	240	240	226	226	62,500	226
2011-11-07	229	241	226	239	101,200	239
2011-11-04	224	227	223	226	16,100	226
2011-11-02	227	227	222	223	57,500	223
2011-11-01	231	232	228	228	26,800	228
2011-10-31	232	239	231	231	38,300	231
2011-10-28	235	237	234	234	38,100	234
2011-10-27	228	233	228	233	20,400	233
2011-10-26	228	232	228	230	21,500	230
2011-10-25	233	236	231	231	13,600	231
2011-10-24	233	239	231	233	40,500	233
2011-10-21	238	238	233	235	20,500	235
2011-10-20	241	241	234	235	17,300	235
2011-10-19	237	242	236	236	33,500	236
2011-10-18	241	244	240	242	18,800	242
2011-10-17	245	245	240	242	18,500	242
2011-10-14	242	245	238	238	29,600	238
2011-10-13	245	245	240	242	41,500	242
2011-10-12	235	242	235	239	25,200	239
2011-10-11	237	241	234	238	42,200	238
2011-10-07	233	234	228	230	56,500	230
2011-10-06	226	234	226	230	54,700	230
2011-10-05	245	248	226	228	138,700	228
2011-10-04	262	262	238	240	107,700	240
2011-10-03	279	279	258	266	111,400	266
2011-09-30	270	270	251	263	104,900	263
2011-09-29	234	245	234	238	42,500	238
2011-09-28	226	244	225	241	44,600	241
2011-09-27	223	225	220	223	36,800	223
2011-09-26	233	233	220	220	47,200	220
2011-09-22	239	243	237	239	40,700	239
2011-09-21	250	250	241	245	33,500	245
2011-09-20	254	254	250	250	23,400	250
2011-09-16	251	254	249	254	36,000	254
2011-09-15	248	254	247	251	20,100	251
2011-09-14	260	260	246	250	40,100	250
2011-09-13	260	262	258	258	26,500	258
2011-09-12	266	266	261	262	40,000	262
2011-09-09	275	275	269	274	41,000	274
2011-09-08	281	286	275	275	50,300	275
2011-09-07	281	281	276	278	21,800	278
2011-09-06	280	285	274	279	51,100	279
2011-09-05	266	280	266	280	48,100	280
2011-09-02	271	274	269	273	27,000	273
2011-09-01	273	274	271	272	28,100	272
2011-08-31	271	272	268	268	26,300	268
2011-08-30	265	271	265	270	37,700	270
2011-08-29	262	263	255	262	33,000	262
2011-08-26	251	254	250	254	15,900	254
2011-08-25	250	253	249	251	19,400	251
2011-08-24	247	252	244	247	20,800	247
2011-08-23	243	247	240	244	21,700	244
2011-08-22	255	255	243	245	19,900	245
2011-08-19	252	258	245	256	37,200	256
2011-08-18	267	267	259	260	31,100	260
2011-08-17	257	262	253	261	19,000	261
2011-08-16	261	263	253	257	20,400	257
2011-08-15	260	261	257	260	23,000	260
2011-08-12	266	274	251	254	131,200	254
2011-08-11	236	260	233	258	125,200	258
2011-08-10	249	250	237	244	80,600	244
2011-08-09	240	241	226	238	118,800	238
2011-08-08	256	260	249	250	61,700	250
2011-08-05	265	267	256	265	62,000	265
2011-08-04	275	280	275	275	23,500	275
2011-08-03	279	279	272	275	60,600	275
2011-08-02	290	290	281	283	47,500	283
2011-08-01	290	295	290	292	27,500	292
2011-07-29	293	293	287	291	46,000	291
2011-07-28	295	296	290	294	50,300	294
2011-07-27	298	310	295	299	163,000	299
2011-07-26	291	293	290	292	30,500	292
2011-07-25	293	296	290	290	31,300	290
2011-07-22	297	297	292	295	26,700	295
2011-07-21	295	297	292	292	27,200	292
2011-07-20	300	300	295	295	31,600	295
2011-07-19	301	301	293	298	48,700	298
2011-07-15	294	302	294	297	48,700	297
2011-07-14	306	306	294	296	94,900	296
2011-07-13	309	309	304	304	38,700	304
2011-07-12	315	318	303	303	67,400	303
2011-07-11	323	323	317	317	22,700	317
2011-07-08	320	321	318	321	22,300	321
2011-07-07	316	320	316	318	25,700	318
2011-07-06	318	320	314	316	27,100	316
2011-07-05	319	322	319	319	23,400	319
2011-07-04	320	320	315	318	15,600	318
2011-07-01	314	317	312	314	19,300	314
2011-06-30	319	321	311	315	42,100	315
2011-06-29	322	323	318	320	14,700	320
2011-06-28	312	328	312	316	115,900	316
2011-06-27	320	321	313	314	34,000	314
2011-06-24	314	317	312	312	11,500	312
2011-06-23	308	317	308	314	29,500	314
2011-06-22	307	314	306	313	30,200	313
2011-06-21	300	306	297	306	22,400	306
2011-06-20	297	315	296	300	51,600	300
2011-06-17	307	309	304	305	44,000	305
2011-06-16	308	311	306	306	30,000	306
2011-06-15	313	316	310	313	47,300	313
2011-06-14	318	322	311	316	53,000	316
2011-06-13	296	327	296	319	151,800	319
2011-06-10	303	303	294	299	48,900	299
2011-06-09	292	300	291	291	31,100	291
2011-06-08	292	302	290	293	43,300	293
2011-06-07	295	298	291	295	24,000	295
2011-06-06	306	306	292	295	39,500	295
2011-06-03	313	313	298	298	44,800	298
2011-06-02	304	316	303	307	88,400	307
2011-06-01	319	325	310	312	116,200	312
2011-05-31	300	322	295	320	310,500	320
2011-05-30	287	294	287	293	44,000	293
2011-05-27	285	292	278	286	39,900	286
2011-05-26	288	292	276	283	52,500	283
2011-05-25	295	295	287	288	20,800	288
2011-05-24	300	300	285	295	42,600	295
2011-05-23	310	310	300	302	35,900	302
2011-05-20	318	318	312	312	16,900	312
2011-05-19	320	323	313	314	37,700	314
2011-05-18	305	315	305	311	26,900	311
2011-05-17	302	313	302	308	49,200	308
2011-05-16	325	326	299	307	93,700	307
2011-05-13	335	337	317	324	139,300	324
2011-05-12	352	353	345	345	28,400	345
2011-05-11	362	366	354	354	58,700	354
2011-05-10	365	373	360	363	58,300	363
2011-05-09	370	383	364	372	99,100	372
2011-05-06	355	369	346	360	98,300	360
2011-05-02	347	356	346	355	77,300	355
2011-04-28	358	358	344	347	93,900	347
2011-04-27	373	374	357	357	93,700	357
2011-04-26	377	379	371	373	58,100	373
2011-04-25	385	387	378	382	56,700	382
2011-04-22	391	391	372	383	76,200	383
2011-04-21	398	401	391	391	64,600	391
2011-04-20	398	403	394	398	81,600	398
2011-04-19	392	398	391	393	61,600	393
2011-04-18	416	420	397	399	117,300	399
2011-04-15	416	426	409	416	195,500	416
2011-04-14	399	413	399	410	111,900	410
2011-04-13	391	410	391	404	160,200	404
2011-04-12	414	440	399	399	658,700	399
2011-04-11	392	408	388	407	250,400	407
2011-04-08	402	413	381	390	303,200	390
2011-04-07	430	439	396	396	660,400	396
2011-04-06	402	453	395	450	1,688,400	450
2011-04-05	358	390	357	378	471,100	378
2011-04-04	355	366	346	353	74,500	353
2011-04-01	359	360	340	352	53,400	352
2011-03-31	369	372	356	359	88,000	359
2011-03-30	358	368	358	361	48,000	361
2011-03-29	349	365	345	363	74,300	363
2011-03-28	355	381	338	349	155,400	349
2011-03-25	389	389	357	360	160,700	360
2011-03-24	392	402	370	381	200,000	381
2011-03-23	388	414	381	395	395,000	395
2011-03-22	350	415	350	380	380,000	380
2011-03-18	329	340	327	335	114,600	335
2011-03-17	285	325	285	313	140,100	313
2011-03-16	322	346	314	325	163,800	325
2011-03-15	418	418	298	354	646,500	354
2011-03-14	378	378	378	378	120,200	378
2011-03-11	250	300	246	298	141,100	298
2011-03-10	251	254	251	252	20,500	252
2011-03-09	255	263	253	253	25,400	253
2011-03-08	255	264	255	258	10,700	258
2011-03-07	263	263	260	262	11,200	262
2011-03-04	263	265	261	263	31,400	263
2011-03-03	254	262	254	262	17,100	262
2011-03-02	258	258	253	253	24,700	253
2011-03-01	262	262	257	258	22,300	258
2011-02-28	255	260	252	256	23,800	256
2011-02-25	253	256	252	255	12,400	255
2011-02-24	258	258	252	253	22,900	253
2011-02-23	250	260	250	255	28,900	255
2011-02-22	255	259	251	253	36,700	253
2011-02-21	263	263	257	258	28,500	258
2011-02-18	261	261	258	260	21,700	260
2011-02-17	256	261	256	261	18,300	261
2011-02-16	260	264	257	260	21,400	260
2011-02-15	265	265	260	262	19,300	262
2011-02-14	266	266	263	265	12,600	265
2011-02-10	260	264	257	264	44,400	264
2011-02-09	255	263	255	256	51,800	256
2011-02-08	269	269	261	261	38,000	261
2011-02-07	269	270	264	267	52,000	267
2011-02-04	264	267	258	265	57,900	265
2011-02-03	265	265	258	265	52,100	265
2011-02-02	255	265	255	265	85,600	265
2011-02-01	253	255	251	254	40,600	254
2011-01-31	251	255	249	253	72,000	253
2011-01-28	254	255	248	253	90,600	253
2011-01-27	252	256	252	255	76,000	255
2011-01-26	251	256	250	253	44,700	253
2011-01-25	258	258	248	251	31,500	251
2011-01-24	237	250	237	247	51,900	247
2011-01-21	253	253	240	240	93,500	240
2011-01-20	255	257	251	253	60,600	253
2011-01-19	269	271	250	254	110,800	254
2011-01-18	258	271	255	266	178,800	266
2011-01-17	251	262	251	258	112,200	258
2011-01-14	246	253	242	249	101,500	249
2011-01-13	244	246	242	244	32,500	244
2011-01-12	242	243	241	241	25,500	241
2011-01-11	240	245	238	243	53,000	243
2011-01-07	237	250	237	241	125,000	241
2011-01-06	235	240	232	237	62,700	237
2011-01-05	233	234	232	232	11,500	232
2011-01-04	233	233	230	231	18,400	231

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