1871 (株)ピーエス三菱の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	384	386	380	386	74,400	386
2016-12-29	388	388	381	386	72,900	386
2016-12-28	390	392	386	390	63,500	390
2016-12-27	393	393	385	390	143,400	390
2016-12-26	389	396	387	393	258,600	393
2016-12-22	378	388	376	387	255,900	387
2016-12-21	375	380	373	379	166,100	379
2016-12-20	372	375	370	374	149,000	374
2016-12-19	372	372	366	372	154,500	372
2016-12-16	373	374	371	372	85,100	372
2016-12-15	372	374	370	373	63,700	373
2016-12-14	373	374	371	372	37,300	372
2016-12-13	374	377	366	373	121,500	373
2016-12-12	379	380	373	375	159,000	375
2016-12-09	378	379	371	378	137,600	378
2016-12-08	372	378	371	378	176,300	378
2016-12-07	366	374	365	372	132,800	372
2016-12-06	367	369	364	366	84,600	366
2016-12-05	370	371	365	367	70,600	367
2016-12-02	367	371	365	370	75,400	370
2016-12-01	371	372	365	367	161,700	367
2016-11-30	369	372	365	369	186,300	369
2016-11-29	359	368	358	366	209,900	366
2016-11-28	357	360	356	360	103,500	360
2016-11-25	358	359	353	356	116,900	356
2016-11-24	361	361	357	359	92,900	359
2016-11-22	363	363	356	358	163,700	358
2016-11-21	352	355	351	355	135,400	355
2016-11-18	353	353	351	352	93,900	352
2016-11-17	351	353	350	352	159,000	352
2016-11-16	354	355	351	353	106,000	353
2016-11-15	358	359	351	352	89,300	352
2016-11-14	354	360	353	355	84,300	355
2016-11-11	355	355	352	354	77,900	354
2016-11-10	349	354	349	353	168,200	353
2016-11-09	355	356	340	343	197,600	343
2016-11-08	358	358	352	354	38,000	354
2016-11-07	358	358	353	356	47,100	356
2016-11-04	351	352	349	351	83,400	351
2016-11-02	360	360	351	353	109,200	353
2016-11-01	365	366	362	363	61,400	363
2016-10-31	371	371	364	366	79,100	366
2016-10-28	369	371	366	371	192,800	371
2016-10-27	363	375	360	369	246,300	369
2016-10-26	353	363	352	362	157,000	362
2016-10-25	354	355	351	353	107,500	353
2016-10-24	351	358	351	354	78,600	354
2016-10-21	356	359	355	358	53,700	358
2016-10-20	356	357	353	357	36,900	357
2016-10-19	352	356	351	356	133,900	356
2016-10-17	351	354	350	351	68,000	351
2016-10-13	350	351	348	351	68,400	351
2016-10-12	350	353	350	351	32,100	351
2016-10-11	350	355	349	351	86,900	351
2016-10-07	353	354	351	351	37,800	351
2016-10-06	354	355	350	353	54,200	353
2016-10-05	354	356	352	355	51,700	355
2016-10-04	352	354	351	353	47,300	353
2016-10-03	355	355	352	354	32,900	354
2016-09-30	353	355	350	353	60,500	353
2016-09-29	356	358	355	357	33,200	357
2016-09-28	356	358	354	358	23,400	358
2016-09-27	350	357	348	357	78,500	357
2016-09-26	353	354	352	353	30,700	353
2016-09-23	353	356	352	356	60,900	356
2016-09-21	350	354	347	353	58,600	353
2016-09-20	350	352	348	348	68,400	348
2016-09-16	350	353	348	350	42,800	350
2016-09-15	352	353	349	349	53,600	349
2016-09-14	352	356	351	353	48,200	353
2016-09-13	357	357	352	354	44,000	354
2016-09-12	356	358	354	355	50,000	355
2016-09-09	364	364	357	358	94,800	358
2016-09-08	362	364	360	361	39,400	361
2016-09-07	362	363	360	363	49,900	363
2016-09-06	363	367	361	366	101,800	366
2016-09-05	365	365	361	361	41,500	361
2016-09-02	355	366	355	365	101,000	365
2016-09-01	359	359	354	357	64,200	357
2016-08-31	353	359	352	359	109,700	359
2016-08-30	357	357	353	353	62,100	353
2016-08-29	356	356	353	355	64,200	355
2016-08-26	354	355	352	353	40,500	353
2016-08-25	353	356	353	355	28,800	355
2016-08-24	355	356	352	353	53,100	353
2016-08-23	355	357	352	353	96,500	353
2016-08-22	355	358	352	355	49,800	355
2016-08-19	351	355	350	354	79,100	354
2016-08-18	351	355	351	351	53,200	351
2016-08-17	352	355	351	352	99,600	352
2016-08-16	356	356	351	351	64,600	351
2016-08-15	357	357	353	355	50,000	355
2016-08-12	356	358	344	353	284,000	353
2016-08-10	359	362	349	351	438,900	351
2016-08-09	359	362	355	361	142,100	361
2016-08-08	372	376	358	361	197,600	361
2016-08-05	379	382	376	380	32,600	380
2016-08-04	385	385	378	381	32,800	381
2016-08-03	382	385	380	382	43,100	382
2016-08-02	384	399	378	391	62,600	391
2016-08-01	383	398	374	386	128,900	386
2016-07-29	392	395	380	389	90,500	389
2016-07-28	394	401	391	399	67,100	399
2016-07-27	392	395	388	395	71,400	395
2016-07-26	391	393	387	390	35,000	390
2016-07-25	390	395	390	393	32,400	393
2016-07-22	391	393	389	392	33,700	392
2016-07-21	382	400	382	395	244,700	395
2016-07-20	383	385	378	384	64,600	384
2016-07-19	376	383	376	383	14,300	383
2016-07-15	379	383	375	376	44,400	376
2016-07-14	379	384	378	378	47,100	378
2016-07-13	381	388	372	380	86,400	380
2016-07-12	379	388	377	377	96,800	377
2016-07-11	360	382	355	378	169,700	378
2016-07-08	358	358	349	353	60,500	353
2016-07-07	365	365	357	360	39,100	360
2016-07-06	363	364	359	362	56,100	362
2016-07-05	371	371	358	367	37,400	367
2016-07-04	362	365	361	364	27,400	364
2016-07-01	368	369	362	364	60,600	364
2016-06-30	373	375	368	368	69,000	368
2016-06-29	366	371	364	370	60,300	370
2016-06-28	351	366	350	361	61,900	361
2016-06-27	346	358	346	357	63,400	357
2016-06-24	359	366	336	345	182,300	345
2016-06-23	358	364	358	363	44,500	363
2016-06-22	364	366	359	361	42,500	361
2016-06-21	366	366	359	366	59,800	366
2016-06-20	366	367	361	366	58,300	366
2016-06-17	360	369	358	358	53,200	358
2016-06-16	368	372	357	358	75,500	358
2016-06-15	366	377	365	370	72,500	370
2016-06-14	375	380	367	369	79,200	369
2016-06-13	385	386	377	378	104,400	378
2016-06-10	394	394	384	388	136,600	388
2016-06-09	385	387	381	384	105,200	384
2016-06-08	397	397	386	387	137,400	387
2016-06-07	401	402	392	396	88,200	396
2016-06-06	389	400	388	399	91,000	399
2016-06-03	397	402	393	394	49,200	394
2016-06-02	394	405	392	399	157,500	399
2016-06-01	405	407	397	399	153,300	399
2016-05-31	413	414	404	411	152,700	411
2016-05-30	403	414	400	412	207,000	412
2016-05-27	385	400	384	398	215,900	398
2016-05-26	384	385	381	383	88,100	383
2016-05-25	387	388	381	381	67,300	381
2016-05-24	384	387	382	385	77,800	385
2016-05-23	386	386	379	386	95,200	386
2016-05-20	384	390	378	380	178,800	380
2016-05-19	382	388	380	386	75,000	386
2016-05-18	384	388	378	380	170,900	380
2016-05-17	390	392	384	386	115,900	386
2016-05-16	376	392	376	390	201,100	390
2016-05-13	389	391	376	376	411,000	376
2016-05-12	424	424	411	415	158,500	415
2016-05-11	419	424	413	423	148,400	423
2016-05-10	402	418	402	417	168,300	417
2016-05-09	396	403	394	401	39,900	401
2016-05-06	394	398	391	394	47,400	394
2016-05-02	389	392	387	389	89,100	389
2016-04-28	408	409	395	397	214,700	397
2016-04-27	419	419	408	409	139,800	409
2016-04-26	428	429	414	418	120,900	418
2016-04-25	430	430	423	430	131,000	430
2016-04-22	423	426	421	423	113,800	423
2016-04-21	421	429	416	426	176,500	426
2016-04-20	427	427	415	422	278,800	422
2016-04-19	434	434	412	430	571,000	430
2016-04-18	417	437	415	435	1,049,600	435
2016-04-15	414	416	403	404	206,600	404
2016-04-14	398	405	398	403	50,200	403
2016-04-13	396	400	395	397	22,700	397
2016-04-12	400	400	394	394	37,200	394
2016-04-11	398	400	389	394	35,400	394
2016-04-08	382	402	381	398	160,800	398
2016-04-07	386	395	384	386	41,200	386
2016-04-06	383	393	379	389	106,000	389
2016-04-05	385	394	373	390	189,700	390
2016-04-04	382	396	382	391	107,400	391
2016-04-01	401	401	388	389	68,600	389
2016-03-31	405	405	397	402	68,300	402
2016-03-30	404	410	402	404	111,200	404
2016-03-29	391	405	391	402	64,900	402
2016-03-28	404	404	395	399	48,600	399
2016-03-25	407	407	396	398	102,400	398
2016-03-24	398	408	398	404	305,200	404
2016-03-23	396	398	391	395	79,500	395
2016-03-22	391	397	385	393	157,500	393
2016-03-18	388	390	379	383	153,200	383
2016-03-17	396	399	387	389	198,300	389
2016-03-16	401	405	394	396	190,600	396
2016-03-15	403	405	399	401	112,200	401
2016-03-14	404	407	401	402	174,300	402
2016-03-11	417	418	399	404	602,700	404
2016-03-10	424	426	417	425	128,000	425
2016-03-09	411	421	405	419	113,900	419
2016-03-08	405	417	405	412	77,900	412
2016-03-07	403	415	403	413	125,800	413
2016-03-04	403	409	399	402	229,900	402
2016-03-03	414	415	405	407	168,700	407
2016-03-02	428	428	418	418	129,700	418
2016-03-01	427	427	415	423	82,800	423
2016-02-29	423	428	412	428	200,600	428
2016-02-26	407	415	404	412	43,700	412
2016-02-25	399	413	399	405	66,400	405
2016-02-24	403	409	390	398	136,100	398
2016-02-23	422	422	403	407	100,100	407
2016-02-22	425	429	417	419	116,600	419
2016-02-19	426	431	423	425	180,500	425
2016-02-18	424	431	422	431	425,300	431
2016-02-17	414	418	410	417	210,700	417
2016-02-16	399	414	398	407	204,400	407
2016-02-15	387	398	380	397	153,800	397
2016-02-12	352	387	350	365	230,200	365
2016-02-10	387	398	375	382	166,100	382
2016-02-09	383	399	381	393	201,500	393
2016-02-08	400	406	392	400	334,600	400
2016-02-05	373	384	364	384	82,600	384
2016-02-04	373	381	370	372	61,300	372
2016-02-03	388	388	369	377	61,700	377
2016-02-02	385	388	381	388	49,400	388
2016-02-01	380	386	376	386	106,500	386
2016-01-29	356	370	353	370	82,100	370
2016-01-28	352	359	350	358	24,700	358
2016-01-27	352	357	340	355	70,800	355
2016-01-26	352	358	350	351	29,500	351
2016-01-25	359	363	351	360	34,800	360
2016-01-22	340	355	335	355	74,800	355
2016-01-21	345	353	334	334	122,500	334
2016-01-20	368	368	350	351	56,900	351
2016-01-19	358	366	357	365	26,900	365
2016-01-18	373	373	350	362	78,700	362
2016-01-15	370	373	366	368	32,600	368
2016-01-14	364	372	359	369	72,800	369
2016-01-13	370	373	366	368	56,200	368
2016-01-12	377	383	364	365	61,700	365
2016-01-08	378	386	378	379	54,100	379
2016-01-07	390	392	383	383	39,400	383
2016-01-06	395	400	390	391	55,600	391
2016-01-05	391	404	390	402	144,600	402
2016-01-04	392	395	390	391	77,000	391

分割・併合履歴： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株

1871 (株)ピーエス三菱 の時系列データ [2016年度]

1871 (株)ピーエス三菱の時系列データ [2016年度]