1871 ピーエス・コンストラクション(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 395 | 396 | 392 | 394 | 39,200 | 394 |
| 2015-12-29 | 382 | 395 | 382 | 391 | 81,400 | 391 |
| 2015-12-28 | 372 | 385 | 372 | 385 | 48,200 | 385 |
| 2015-12-25 | 377 | 381 | 367 | 368 | 120,800 | 368 |
| 2015-12-24 | 389 | 389 | 378 | 379 | 118,000 | 379 |
| 2015-12-22 | 388 | 391 | 384 | 389 | 105,100 | 389 |
| 2015-12-21 | 398 | 398 | 385 | 388 | 74,500 | 388 |
| 2015-12-18 | 399 | 405 | 390 | 391 | 150,700 | 391 |
| 2015-12-17 | 399 | 406 | 398 | 404 | 87,100 | 404 |
| 2015-12-16 | 393 | 395 | 391 | 393 | 43,700 | 393 |
| 2015-12-15 | 396 | 398 | 390 | 390 | 77,000 | 390 |
| 2015-12-14 | 400 | 400 | 394 | 399 | 74,800 | 399 |
| 2015-12-11 | 400 | 406 | 400 | 405 | 138,800 | 405 |
| 2015-12-10 | 400 | 402 | 398 | 398 | 64,300 | 398 |
| 2015-12-09 | 401 | 403 | 399 | 403 | 98,200 | 403 |
| 2015-12-08 | 408 | 408 | 402 | 402 | 65,000 | 402 |
| 2015-12-07 | 413 | 415 | 410 | 410 | 55,900 | 410 |
| 2015-12-04 | 408 | 413 | 407 | 410 | 94,900 | 410 |
| 2015-12-03 | 413 | 417 | 412 | 413 | 61,200 | 413 |
| 2015-12-02 | 414 | 419 | 407 | 414 | 120,700 | 414 |
| 2015-12-01 | 418 | 418 | 413 | 416 | 54,600 | 416 |
| 2015-11-30 | 414 | 418 | 410 | 418 | 81,700 | 418 |
| 2015-11-27 | 419 | 419 | 414 | 415 | 38,700 | 415 |
| 2015-11-26 | 414 | 420 | 414 | 419 | 96,800 | 419 |
| 2015-11-25 | 407 | 420 | 407 | 416 | 253,900 | 416 |
| 2015-11-24 | 417 | 417 | 412 | 414 | 56,600 | 414 |
| 2015-11-20 | 415 | 417 | 409 | 415 | 72,000 | 415 |
| 2015-11-19 | 409 | 415 | 405 | 415 | 147,800 | 415 |
| 2015-11-18 | 416 | 416 | 410 | 412 | 45,800 | 412 |
| 2015-11-17 | 407 | 416 | 406 | 416 | 163,700 | 416 |
| 2015-11-16 | 403 | 409 | 400 | 408 | 58,200 | 408 |
| 2015-11-13 | 403 | 410 | 403 | 410 | 67,500 | 410 |
| 2015-11-12 | 412 | 416 | 407 | 411 | 166,300 | 411 |
| 2015-11-11 | 401 | 411 | 401 | 408 | 227,000 | 408 |
| 2015-11-10 | 399 | 406 | 397 | 405 | 84,400 | 405 |
| 2015-11-09 | 402 | 407 | 401 | 406 | 103,500 | 406 |
| 2015-11-06 | 402 | 406 | 398 | 404 | 117,900 | 404 |
| 2015-11-05 | 397 | 402 | 395 | 399 | 50,000 | 399 |
| 2015-11-04 | 401 | 403 | 395 | 397 | 74,600 | 397 |
| 2015-11-02 | 402 | 403 | 399 | 401 | 52,200 | 401 |
| 2015-10-30 | 405 | 409 | 403 | 405 | 44,900 | 405 |
| 2015-10-29 | 405 | 411 | 401 | 404 | 185,000 | 404 |
| 2015-10-28 | 404 | 406 | 403 | 405 | 35,600 | 405 |
| 2015-10-27 | 407 | 409 | 404 | 404 | 28,900 | 404 |
| 2015-10-26 | 408 | 412 | 407 | 407 | 49,000 | 407 |
| 2015-10-23 | 413 | 413 | 406 | 410 | 60,100 | 410 |
| 2015-10-22 | 414 | 414 | 409 | 412 | 69,300 | 412 |
| 2015-10-21 | 409 | 413 | 408 | 413 | 129,800 | 413 |
| 2015-10-20 | 410 | 411 | 403 | 408 | 64,100 | 408 |
| 2015-10-19 | 408 | 410 | 403 | 410 | 104,200 | 410 |
| 2015-10-16 | 403 | 407 | 402 | 406 | 65,400 | 406 |
| 2015-10-15 | 399 | 409 | 399 | 402 | 158,700 | 402 |
| 2015-10-14 | 406 | 409 | 402 | 403 | 54,300 | 403 |
| 2015-10-13 | 405 | 412 | 405 | 410 | 146,000 | 410 |
| 2015-10-09 | 396 | 405 | 395 | 405 | 103,600 | 405 |
| 2015-10-08 | 397 | 399 | 392 | 396 | 87,200 | 396 |
| 2015-10-07 | 397 | 400 | 393 | 397 | 61,500 | 397 |
| 2015-10-06 | 400 | 400 | 394 | 397 | 54,000 | 397 |
| 2015-10-05 | 395 | 399 | 385 | 396 | 93,000 | 396 |
| 2015-10-02 | 383 | 389 | 381 | 389 | 43,500 | 389 |
| 2015-10-01 | 390 | 392 | 381 | 386 | 68,000 | 386 |
| 2015-09-30 | 389 | 392 | 375 | 383 | 140,100 | 383 |
| 2015-09-29 | 396 | 396 | 384 | 386 | 68,200 | 386 |
| 2015-09-28 | 404 | 405 | 396 | 402 | 119,700 | 402 |
| 2015-09-25 | 394 | 403 | 390 | 400 | 112,900 | 400 |
| 2015-09-24 | 399 | 401 | 392 | 396 | 89,100 | 396 |
| 2015-09-18 | 397 | 401 | 389 | 401 | 124,400 | 401 |
| 2015-09-17 | 400 | 400 | 392 | 397 | 106,100 | 397 |
| 2015-09-16 | 392 | 402 | 391 | 397 | 88,700 | 397 |
| 2015-09-15 | 401 | 403 | 395 | 395 | 46,900 | 395 |
| 2015-09-14 | 405 | 406 | 396 | 397 | 56,100 | 397 |
| 2015-09-11 | 401 | 408 | 399 | 405 | 151,300 | 405 |
| 2015-09-10 | 389 | 405 | 384 | 403 | 143,600 | 403 |
| 2015-09-09 | 383 | 391 | 383 | 391 | 69,300 | 391 |
| 2015-09-08 | 378 | 386 | 373 | 374 | 70,400 | 374 |
| 2015-09-07 | 380 | 385 | 371 | 382 | 72,600 | 382 |
| 2015-09-04 | 395 | 395 | 379 | 382 | 99,200 | 382 |
| 2015-09-03 | 403 | 404 | 390 | 393 | 74,400 | 393 |
| 2015-09-02 | 385 | 401 | 381 | 395 | 309,200 | 395 |
| 2015-09-01 | 405 | 408 | 391 | 395 | 221,400 | 395 |
| 2015-08-31 | 381 | 410 | 377 | 406 | 435,900 | 406 |
| 2015-08-28 | 365 | 382 | 365 | 380 | 172,100 | 380 |
| 2015-08-27 | 363 | 365 | 360 | 362 | 116,700 | 362 |
| 2015-08-26 | 362 | 362 | 348 | 358 | 157,000 | 358 |
| 2015-08-25 | 345 | 365 | 335 | 345 | 370,200 | 345 |
| 2015-08-24 | 385 | 389 | 355 | 358 | 377,400 | 358 |
| 2015-08-21 | 408 | 408 | 395 | 395 | 191,700 | 395 |
| 2015-08-20 | 409 | 414 | 409 | 411 | 102,600 | 411 |
| 2015-08-19 | 409 | 412 | 409 | 409 | 76,700 | 409 |
| 2015-08-18 | 414 | 415 | 411 | 415 | 137,500 | 415 |
| 2015-08-17 | 407 | 414 | 407 | 414 | 110,200 | 414 |
| 2015-08-14 | 406 | 412 | 405 | 411 | 104,000 | 411 |
| 2015-08-13 | 408 | 413 | 406 | 408 | 146,500 | 408 |
| 2015-08-12 | 409 | 413 | 406 | 407 | 163,600 | 407 |
| 2015-08-11 | 416 | 416 | 409 | 413 | 143,300 | 413 |
| 2015-08-10 | 407 | 416 | 407 | 416 | 132,600 | 416 |
| 2015-08-07 | 407 | 422 | 407 | 420 | 260,700 | 420 |
| 2015-08-06 | 412 | 412 | 407 | 409 | 189,400 | 409 |
| 2015-08-05 | 402 | 412 | 402 | 409 | 184,400 | 409 |
| 2015-08-04 | 405 | 406 | 401 | 405 | 102,200 | 405 |
| 2015-08-03 | 408 | 408 | 403 | 405 | 46,900 | 405 |
| 2015-07-31 | 404 | 408 | 403 | 408 | 45,100 | 408 |
| 2015-07-30 | 404 | 409 | 403 | 404 | 115,500 | 404 |
| 2015-07-29 | 408 | 408 | 403 | 404 | 38,900 | 404 |
| 2015-07-28 | 405 | 405 | 401 | 404 | 60,200 | 404 |
| 2015-07-27 | 409 | 409 | 405 | 406 | 54,200 | 406 |
| 2015-07-24 | 410 | 410 | 407 | 409 | 44,600 | 409 |
| 2015-07-23 | 410 | 410 | 407 | 409 | 16,600 | 409 |
| 2015-07-22 | 411 | 411 | 408 | 409 | 26,100 | 409 |
| 2015-07-21 | 413 | 413 | 408 | 410 | 61,300 | 410 |
| 2015-07-17 | 410 | 410 | 405 | 408 | 51,700 | 408 |
| 2015-07-16 | 413 | 413 | 407 | 409 | 70,600 | 409 |
| 2015-07-15 | 411 | 414 | 409 | 409 | 53,300 | 409 |
| 2015-07-14 | 407 | 413 | 406 | 412 | 68,400 | 412 |
| 2015-07-13 | 406 | 406 | 403 | 403 | 75,500 | 403 |
| 2015-07-10 | 398 | 407 | 398 | 404 | 120,300 | 404 |
| 2015-07-09 | 399 | 400 | 380 | 397 | 268,800 | 397 |
| 2015-07-08 | 413 | 415 | 405 | 405 | 218,000 | 405 |
| 2015-07-07 | 413 | 417 | 413 | 416 | 99,000 | 416 |
| 2015-07-06 | 414 | 418 | 411 | 411 | 113,900 | 411 |
| 2015-07-03 | 420 | 420 | 415 | 417 | 52,100 | 417 |
| 2015-07-02 | 414 | 418 | 414 | 417 | 70,400 | 417 |
| 2015-07-01 | 413 | 414 | 411 | 414 | 50,200 | 414 |
| 2015-06-30 | 411 | 415 | 410 | 413 | 77,600 | 413 |
| 2015-06-29 | 415 | 416 | 412 | 412 | 119,300 | 412 |
| 2015-06-26 | 422 | 422 | 418 | 420 | 66,000 | 420 |
| 2015-06-25 | 423 | 424 | 421 | 422 | 48,300 | 422 |
| 2015-06-24 | 422 | 425 | 422 | 425 | 99,600 | 425 |
| 2015-06-23 | 422 | 424 | 420 | 424 | 93,200 | 424 |
| 2015-06-22 | 421 | 423 | 416 | 422 | 130,000 | 422 |
| 2015-06-19 | 421 | 422 | 418 | 418 | 58,900 | 418 |
| 2015-06-18 | 420 | 423 | 418 | 420 | 133,800 | 420 |
| 2015-06-17 | 418 | 422 | 418 | 421 | 79,700 | 421 |
| 2015-06-16 | 420 | 421 | 417 | 417 | 72,900 | 417 |
| 2015-06-15 | 421 | 423 | 418 | 419 | 117,400 | 419 |
| 2015-06-12 | 425 | 425 | 422 | 423 | 126,600 | 423 |
| 2015-06-11 | 424 | 425 | 422 | 424 | 94,200 | 424 |
| 2015-06-10 | 420 | 427 | 420 | 422 | 290,000 | 422 |
| 2015-06-09 | 428 | 428 | 420 | 420 | 189,600 | 420 |
| 2015-06-08 | 430 | 430 | 420 | 424 | 334,000 | 424 |
| 2015-06-05 | 426 | 429 | 426 | 427 | 199,000 | 427 |
| 2015-06-04 | 426 | 428 | 424 | 426 | 292,000 | 426 |
| 2015-06-03 | 425 | 427 | 423 | 424 | 426,700 | 424 |
| 2015-06-02 | 421 | 424 | 417 | 424 | 230,200 | 424 |
| 2015-06-01 | 415 | 422 | 415 | 420 | 235,800 | 420 |
| 2015-05-29 | 414 | 417 | 413 | 415 | 129,200 | 415 |
| 2015-05-28 | 418 | 420 | 413 | 414 | 169,100 | 414 |
| 2015-05-27 | 415 | 418 | 415 | 418 | 116,900 | 418 |
| 2015-05-26 | 415 | 417 | 415 | 416 | 71,700 | 416 |
| 2015-05-25 | 416 | 417 | 416 | 417 | 159,300 | 417 |
| 2015-05-22 | 414 | 416 | 413 | 413 | 133,600 | 413 |
| 2015-05-21 | 416 | 416 | 411 | 413 | 185,500 | 413 |
| 2015-05-20 | 413 | 414 | 411 | 413 | 122,500 | 413 |
| 2015-05-19 | 410 | 413 | 408 | 412 | 152,500 | 412 |
| 2015-05-18 | 408 | 409 | 407 | 409 | 119,400 | 409 |
| 2015-05-15 | 410 | 411 | 404 | 404 | 543,500 | 404 |
| 2015-05-14 | 420 | 420 | 408 | 408 | 974,500 | 408 |
| 2015-05-13 | 425 | 429 | 422 | 429 | 203,300 | 429 |
| 2015-05-12 | 427 | 427 | 418 | 420 | 351,400 | 420 |
| 2015-05-11 | 430 | 433 | 422 | 425 | 602,900 | 425 |
| 2015-05-08 | 420 | 423 | 419 | 422 | 59,700 | 422 |
| 2015-05-07 | 418 | 421 | 418 | 419 | 93,800 | 419 |
| 2015-05-01 | 419 | 420 | 416 | 417 | 110,900 | 417 |
| 2015-04-30 | 420 | 423 | 420 | 421 | 116,700 | 421 |
| 2015-04-28 | 424 | 425 | 420 | 421 | 121,700 | 421 |
| 2015-04-27 | 425 | 425 | 422 | 423 | 111,300 | 423 |
| 2015-04-24 | 422 | 424 | 420 | 423 | 199,200 | 423 |
| 2015-04-23 | 423 | 423 | 419 | 420 | 168,300 | 420 |
| 2015-04-22 | 424 | 424 | 420 | 420 | 71,300 | 420 |
| 2015-04-21 | 422 | 423 | 420 | 422 | 104,900 | 422 |
| 2015-04-20 | 420 | 422 | 418 | 420 | 92,400 | 420 |
| 2015-04-17 | 425 | 427 | 420 | 420 | 201,400 | 420 |
| 2015-04-16 | 424 | 425 | 419 | 424 | 165,100 | 424 |
| 2015-04-15 | 422 | 426 | 421 | 424 | 210,300 | 424 |
| 2015-04-14 | 415 | 422 | 413 | 422 | 274,000 | 422 |
| 2015-04-13 | 410 | 415 | 410 | 414 | 140,300 | 414 |
| 2015-04-10 | 411 | 412 | 410 | 411 | 286,400 | 411 |
| 2015-04-09 | 416 | 416 | 410 | 410 | 392,900 | 410 |
| 2015-04-08 | 414 | 415 | 410 | 414 | 433,700 | 414 |
| 2015-04-07 | 418 | 420 | 413 | 414 | 340,500 | 414 |
| 2015-04-06 | 415 | 417 | 413 | 416 | 53,600 | 416 |
| 2015-04-03 | 417 | 418 | 413 | 415 | 122,400 | 415 |
| 2015-04-02 | 415 | 418 | 411 | 416 | 124,500 | 416 |
| 2015-04-01 | 414 | 415 | 410 | 413 | 177,600 | 413 |
| 2015-03-31 | 415 | 418 | 414 | 415 | 223,900 | 415 |
| 2015-03-30 | 419 | 420 | 415 | 416 | 151,600 | 416 |
| 2015-03-27 | 420 | 423 | 417 | 419 | 275,600 | 419 |
| 2015-03-26 | 421 | 423 | 421 | 421 | 130,500 | 421 |
| 2015-03-25 | 424 | 424 | 421 | 421 | 183,000 | 421 |
| 2015-03-24 | 424 | 425 | 421 | 423 | 220,300 | 423 |
| 2015-03-23 | 426 | 426 | 421 | 424 | 188,700 | 424 |
| 2015-03-20 | 424 | 425 | 422 | 424 | 95,200 | 424 |
| 2015-03-19 | 424 | 424 | 421 | 424 | 122,100 | 424 |
| 2015-03-18 | 423 | 424 | 421 | 422 | 165,000 | 422 |
| 2015-03-17 | 424 | 426 | 423 | 424 | 126,600 | 424 |
| 2015-03-16 | 425 | 426 | 422 | 424 | 184,000 | 424 |
| 2015-03-13 | 427 | 428 | 425 | 425 | 158,900 | 425 |
| 2015-03-12 | 428 | 429 | 424 | 425 | 169,800 | 425 |
| 2015-03-11 | 420 | 428 | 420 | 427 | 211,400 | 427 |
| 2015-03-10 | 423 | 424 | 420 | 420 | 223,100 | 420 |
| 2015-03-09 | 425 | 426 | 421 | 422 | 275,100 | 422 |
| 2015-03-06 | 426 | 427 | 424 | 424 | 146,100 | 424 |
| 2015-03-05 | 425 | 429 | 425 | 425 | 157,900 | 425 |
| 2015-03-04 | 429 | 429 | 424 | 425 | 275,700 | 425 |
| 2015-03-03 | 430 | 431 | 428 | 428 | 204,200 | 428 |
| 2015-03-02 | 428 | 431 | 428 | 430 | 199,600 | 430 |
| 2015-02-27 | 432 | 432 | 428 | 429 | 301,400 | 429 |
| 2015-02-26 | 431 | 434 | 429 | 432 | 408,400 | 432 |
| 2015-02-25 | 431 | 433 | 430 | 431 | 291,600 | 431 |
| 2015-02-24 | 431 | 432 | 429 | 432 | 227,500 | 432 |
| 2015-02-23 | 433 | 434 | 429 | 430 | 267,800 | 430 |
| 2015-02-20 | 432 | 432 | 427 | 431 | 319,600 | 431 |
| 2015-02-19 | 432 | 432 | 427 | 429 | 377,200 | 429 |
| 2015-02-18 | 427 | 433 | 427 | 432 | 423,500 | 432 |
| 2015-02-17 | 428 | 431 | 424 | 426 | 468,600 | 426 |
| 2015-02-16 | 434 | 435 | 424 | 427 | 747,900 | 427 |
| 2015-02-13 | 436 | 437 | 431 | 431 | 461,600 | 431 |
| 2015-02-12 | 436 | 437 | 433 | 434 | 513,600 | 434 |
| 2015-02-10 | 432 | 434 | 430 | 434 | 502,300 | 434 |
| 2015-02-09 | 434 | 445 | 425 | 430 | 2,130,400 | 430 |
| 2015-02-06 | 480 | 490 | 478 | 490 | 395,800 | 490 |
| 2015-02-05 | 474 | 475 | 471 | 472 | 157,300 | 472 |
| 2015-02-04 | 472 | 480 | 470 | 478 | 324,600 | 478 |
| 2015-02-03 | 475 | 477 | 469 | 474 | 209,600 | 474 |
| 2015-02-02 | 489 | 489 | 475 | 476 | 230,700 | 476 |
| 2015-01-30 | 479 | 494 | 478 | 489 | 604,400 | 489 |
| 2015-01-29 | 476 | 481 | 475 | 476 | 100,000 | 476 |
| 2015-01-28 | 476 | 482 | 475 | 479 | 140,100 | 479 |
| 2015-01-27 | 475 | 477 | 471 | 477 | 86,200 | 477 |
| 2015-01-26 | 469 | 476 | 469 | 474 | 78,100 | 474 |
| 2015-01-23 | 475 | 475 | 466 | 471 | 112,900 | 471 |
| 2015-01-22 | 477 | 477 | 470 | 473 | 122,900 | 473 |
| 2015-01-21 | 473 | 477 | 466 | 476 | 175,500 | 476 |
| 2015-01-20 | 466 | 474 | 465 | 473 | 153,700 | 473 |
| 2015-01-19 | 467 | 469 | 461 | 465 | 108,300 | 465 |
| 2015-01-16 | 467 | 470 | 461 | 466 | 155,800 | 466 |
| 2015-01-15 | 463 | 475 | 463 | 472 | 141,900 | 472 |
| 2015-01-14 | 469 | 471 | 462 | 466 | 138,800 | 466 |
| 2015-01-13 | 468 | 472 | 466 | 468 | 166,700 | 468 |
| 2015-01-09 | 484 | 485 | 472 | 477 | 202,700 | 477 |
| 2015-01-08 | 485 | 486 | 480 | 481 | 244,100 | 481 |
| 2015-01-07 | 477 | 490 | 477 | 485 | 218,100 | 485 |
| 2015-01-06 | 491 | 492 | 479 | 481 | 266,100 | 481 |
| 2015-01-05 | 498 | 500 | 494 | 497 | 173,300 | 497 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株