1871 ピーエス・コンストラクション(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	555	560	530	556	398,400	556
2012-12-27	571	572	552	556	439,300	556
2012-12-26	569	573	561	569	429,400	569
2012-12-25	556	576	556	574	892,300	574
2012-12-21	579	579	529	547	1,320,300	547
2012-12-20	574	593	564	571	1,191,100	571
2012-12-19	586	593	556	570	1,546,300	570
2012-12-18	570	587	553	580	1,337,800	580
2012-12-17	609	616	563	570	3,086,400	570
2012-12-14	502	592	502	589	6,947,500	589
2012-12-13	490	511	490	500	548,500	500
2012-12-12	500	525	485	498	1,273,500	498
2012-12-11	495	501	463	494	1,168,800	494
2012-12-10	530	539	490	503	1,152,100	503
2012-12-07	528	545	521	524	1,730,800	524
2012-12-06	504	528	499	528	1,739,700	528
2012-12-05	527	540	501	507	1,922,500	507
2012-12-04	515	545	485	512	6,807,000	512
2012-12-03	419	465	411	465	4,350,700	465
2012-11-30	379	395	378	385	721,900	385
2012-11-29	350	373	350	370	270,900	370
2012-11-28	364	364	345	351	149,300	351
2012-11-27	343	360	343	359	216,500	359
2012-11-26	347	350	342	345	65,700	345
2012-11-22	338	345	337	343	92,600	343
2012-11-21	343	345	335	336	79,000	336
2012-11-20	348	348	339	341	80,700	341
2012-11-19	349	350	343	344	174,600	344
2012-11-16	350	360	346	347	254,600	347
2012-11-15	336	350	333	346	406,000	346
2012-11-14	314	323	309	320	84,200	320
2012-11-13	320	321	305	313	155,300	313
2012-11-12	319	322	317	317	35,000	317
2012-11-09	320	322	318	319	49,700	319
2012-11-08	323	326	321	323	43,400	323
2012-11-07	332	337	328	328	76,700	328
2012-11-06	335	343	331	333	99,000	333
2012-11-05	334	338	334	335	32,000	335
2012-11-02	338	338	334	335	55,200	335
2012-11-01	335	336	330	332	62,600	332
2012-10-31	335	339	333	336	82,100	336
2012-10-30	344	348	329	329	141,800	329
2012-10-29	349	351	343	346	85,800	346
2012-10-26	363	370	339	342	398,900	342
2012-10-25	329	365	326	358	725,000	358
2012-10-24	323	335	320	327	102,500	327
2012-10-23	333	333	326	327	42,300	327
2012-10-22	327	334	325	333	65,800	333
2012-10-19	321	331	319	331	55,200	331
2012-10-18	320	326	320	322	41,400	322
2012-10-17	313	320	312	320	76,700	320
2012-10-16	310	316	309	312	33,600	312
2012-10-15	309	316	308	310	23,800	310
2012-10-12	311	314	310	310	30,200	310
2012-10-11	308	316	308	310	52,300	310
2012-10-10	320	322	316	316	65,500	316
2012-10-09	330	330	322	323	35,600	323
2012-10-05	324	331	324	330	47,800	330
2012-10-04	328	331	322	325	81,500	325
2012-10-03	333	336	328	333	45,200	333
2012-10-02	324	336	324	329	75,800	329
2012-10-01	326	329	323	327	45,200	327
2012-09-28	332	336	329	330	50,900	330
2012-09-27	339	339	328	330	59,500	330
2012-09-26	325	336	324	332	74,300	332
2012-09-25	329	332	327	328	39,700	328
2012-09-24	338	338	329	330	61,000	330
2012-09-21	342	342	336	338	41,100	338
2012-09-20	339	347	337	337	153,300	337
2012-09-19	332	339	332	337	84,400	337
2012-09-18	335	340	330	337	102,100	337
2012-09-14	329	331	326	329	101,300	329
2012-09-13	323	327	322	325	88,000	325
2012-09-12	325	328	322	323	57,300	323
2012-09-11	330	331	322	325	62,200	325
2012-09-10	326	335	325	334	93,000	334
2012-09-07	320	328	320	323	80,700	323
2012-09-06	338	338	317	319	139,200	319
2012-09-05	340	340	332	333	51,000	333
2012-09-04	336	344	336	338	88,800	338
2012-09-03	341	341	332	332	80,000	332
2012-08-31	334	335	330	330	69,800	330
2012-08-30	348	350	336	336	86,900	336
2012-08-29	340	345	338	340	69,500	340
2012-08-28	356	359	337	338	228,900	338
2012-08-27	365	367	357	357	42,000	357
2012-08-24	362	364	359	361	51,000	361
2012-08-23	365	372	364	367	75,900	367
2012-08-22	380	381	366	371	169,700	371
2012-08-21	359	382	359	380	313,800	380
2012-08-20	360	362	357	359	75,600	359
2012-08-17	356	358	354	355	68,100	355
2012-08-16	353	359	347	356	84,000	356
2012-08-15	350	358	343	347	82,500	347
2012-08-14	357	364	349	350	110,800	350
2012-08-13	375	375	356	359	382,900	359
2012-08-10	339	346	339	343	68,300	343
2012-08-09	351	351	342	346	50,700	346
2012-08-08	342	352	340	346	120,000	346
2012-08-07	338	346	335	342	104,600	342
2012-08-06	334	344	334	340	64,100	340
2012-08-03	334	336	327	331	72,300	331
2012-08-02	336	340	334	335	51,500	335
2012-08-01	338	345	336	337	35,800	337
2012-07-31	338	350	338	345	66,200	345
2012-07-30	347	348	343	346	70,100	346
2012-07-27	338	342	334	339	85,700	339
2012-07-26	326	335	321	332	153,300	332
2012-07-25	323	332	320	323	188,900	323
2012-07-24	325	340	325	331	157,000	331
2012-07-23	346	355	331	333	234,200	333
2012-07-20	367	374	360	360	132,400	360
2012-07-19	380	385	368	370	181,700	370
2012-07-18	389	392	366	369	263,700	369
2012-07-17	388	403	384	392	345,100	392
2012-07-13	370	381	370	377	106,900	377
2012-07-12	388	389	373	373	132,900	373
2012-07-11	399	399	387	389	149,600	389
2012-07-10	401	406	390	391	163,100	391
2012-07-09	391	407	389	406	268,100	406
2012-07-06	393	402	388	390	179,200	390
2012-07-05	408	409	390	393	265,700	393
2012-07-04	423	424	407	410	231,300	410
2012-07-03	409	419	400	415	265,300	415
2012-07-02	420	422	409	411	313,800	411
2012-06-29	409	426	407	418	593,300	418
2012-06-28	413	417	400	404	303,900	404
2012-06-27	393	409	390	409	264,900	409
2012-06-26	402	411	386	391	477,400	391
2012-06-25	398	406	385	403	595,800	403
2012-06-22	376	392	373	383	282,300	383
2012-06-21	377	392	368	378	289,700	378
2012-06-20	380	385	371	375	152,300	375
2012-06-19	359	384	355	373	329,300	373
2012-06-18	356	364	352	362	178,200	362
2012-06-15	362	366	346	348	163,000	348
2012-06-14	370	372	356	360	173,200	360
2012-06-13	376	385	370	372	137,200	372
2012-06-12	371	381	371	378	182,900	378
2012-06-11	394	399	384	387	234,900	387
2012-06-08	400	412	374	381	639,100	381
2012-06-07	361	400	355	392	949,000	392
2012-06-06	348	355	343	355	147,900	355
2012-06-05	342	351	331	345	269,000	345
2012-06-04	340	345	338	341	252,800	341
2012-06-01	381	387	354	356	279,300	356
2012-05-31	388	402	381	389	290,000	389
2012-05-30	408	413	386	392	470,200	392
2012-05-29	432	433	409	412	746,800	412
2012-05-28	444	447	411	424	1,374,800	424
2012-05-25	436	459	400	414	2,584,800	414
2012-05-24	362	444	362	437	3,993,400	437
2012-05-23	340	402	329	365	2,033,100	365
2012-05-22	370	376	333	333	906,900	333
2012-05-21	294	370	293	354	1,367,600	354
2012-05-18	294	298	289	290	58,400	290
2012-05-17	301	305	297	302	83,600	302
2012-05-16	304	319	301	301	89,800	301
2012-05-15	304	317	286	309	249,300	309
2012-05-14	333	334	308	310	175,000	310
2012-05-11	348	358	336	336	92,600	336
2012-05-10	335	346	333	342	104,500	342
2012-05-09	341	344	331	333	147,500	333
2012-05-08	345	352	344	349	60,000	349
2012-05-07	347	357	341	343	125,100	343
2012-05-02	374	374	360	363	81,300	363
2012-05-01	377	396	366	366	176,700	366
2012-04-27	393	394	383	388	95,400	388
2012-04-26	396	404	394	395	91,500	395
2012-04-25	395	398	387	396	65,500	396
2012-04-24	400	401	386	387	99,700	387
2012-04-23	403	407	397	398	97,800	398
2012-04-20	408	410	402	407	52,300	407
2012-04-19	406	411	403	407	112,000	407
2012-04-18	413	413	400	403	103,400	403
2012-04-17	396	414	390	405	264,800	405
2012-04-16	400	414	391	394	191,100	394
2012-04-13	408	412	403	406	71,800	406
2012-04-12	422	422	406	408	62,900	408
2012-04-11	402	412	402	409	115,400	409
2012-04-10	432	439	408	408	442,400	408
2012-04-09	423	430	417	425	212,900	425
2012-04-06	418	430	410	416	266,900	416
2012-04-05	415	441	407	418	785,500	418
2012-04-04	407	426	404	415	420,900	415
2012-04-03	419	421	402	403	142,000	403
2012-04-02	436	439	418	419	221,200	419
2012-03-30	435	439	430	435	111,100	435
2012-03-29	435	444	428	430	275,000	430
2012-03-28	425	430	418	422	114,600	422
2012-03-27	419	441	417	422	212,600	422
2012-03-26	422	427	414	415	159,600	415
2012-03-23	426	430	416	418	156,800	418
2012-03-22	432	439	427	428	117,400	428
2012-03-21	439	445	432	432	157,300	432
2012-03-19	427	461	426	450	385,100	450
2012-03-16	430	432	422	426	242,000	426
2012-03-15	450	451	438	440	206,900	440
2012-03-14	460	465	451	451	246,400	451
2012-03-13	452	477	445	453	599,200	453
2012-03-12	465	468	447	453	485,000	453
2012-03-09	470	483	466	473	473,600	473
2012-03-08	496	506	470	477	887,300	477
2012-03-07	500	540	481	495	3,987,300	495
2012-03-06	401	465	401	465	2,292,100	465
2012-03-05	381	389	381	385	190,800	385
2012-03-02	392	396	384	386	216,900	386
2012-03-01	414	417	391	392	290,400	392
2012-02-29	417	421	408	408	143,200	408
2012-02-28	419	426	412	417	171,400	417
2012-02-27	437	440	421	425	227,400	425
2012-02-24	424	454	424	443	834,200	443
2012-02-23	429	444	424	437	216,500	437
2012-02-22	442	454	431	441	524,000	441
2012-02-21	419	430	411	421	352,400	421
2012-02-20	422	425	409	411	289,500	411
2012-02-17	440	445	415	430	487,600	430
2012-02-16	464	475	418	438	401,600	438
2012-02-15	484	484	458	460	348,700	460
2012-02-14	484	490	473	476	306,700	476
2012-02-13	482	497	474	479	1,033,100	479
2012-02-10	470	500	463	475	502,500	475
2012-02-09	481	481	466	472	197,500	472
2012-02-08	490	497	480	482	348,500	482
2012-02-07	470	520	468	482	786,300	482
2012-02-06	460	528	455	494	1,107,500	494
2012-02-03	488	488	451	461	695,700	461
2012-02-02	504	504	476	476	383,700	476
2012-02-01	520	525	487	503	446,500	503
2012-01-31	514	534	500	500	360,300	500
2012-01-30	529	534	486	511	887,500	511
2012-01-27	541	550	511	520	469,900	520
2012-01-26	566	569	532	536	916,200	536
2012-01-25	540	600	530	540	4,476,000	540
2012-01-24	515	594	505	580	4,861,100	580
2012-01-23	506	520	478	505	1,572,700	505
2012-01-20	598	600	500	529	3,409,900	529
2012-01-19	530	578	525	578	6,653,100	578
2012-01-18	540	560	480	498	5,118,100	498
2012-01-17	521	540	493	533	5,116,600	533
2012-01-16	436	498	435	482	8,394,500	482
2012-01-13	338	420	335	420	6,958,600	420
2012-01-12	352	354	336	340	348,400	340
2012-01-11	377	380	335	356	1,911,000	356
2012-01-10	343	368	335	365	2,989,700	365
2012-01-06	289	361	289	335	6,185,400	335
2012-01-05	230	307	230	288	3,347,900	288
2012-01-04	228	228	225	227	44,200	227

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