1871 ピーエス・コンストラクション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	949	956	938	941	198,000	941
2017-12-28	953	955	929	946	226,000	946
2017-12-27	908	957	907	953	465,100	953
2017-12-26	891	915	886	905	254,400	905
2017-12-25	895	909	895	898	140,600	898
2017-12-22	900	911	895	898	180,800	898
2017-12-21	900	913	893	907	399,500	907
2017-12-20	916	932	883	898	615,600	898
2017-12-19	963	965	900	925	588,800	925
2017-12-18	975	988	936	962	371,100	962
2017-12-15	948	981	931	975	618,000	975
2017-12-14	938	955	925	933	405,100	933
2017-12-13	929	937	914	931	428,300	931
2017-12-12	910	967	910	933	843,200	933
2017-12-11	930	930	899	907	257,900	907
2017-12-08	920	935	891	910	303,600	910
2017-12-07	892	940	891	920	652,400	920
2017-12-06	878	891	869	881	156,800	881
2017-12-05	868	894	862	888	232,100	888
2017-12-04	891	903	874	878	201,400	878
2017-12-01	878	891	875	889	162,600	889
2017-11-30	895	896	871	884	237,100	884
2017-11-29	882	911	876	891	379,500	891
2017-11-28	878	883	869	875	238,400	875
2017-11-27	895	896	872	878	214,900	878
2017-11-24	891	902	890	897	238,500	897
2017-11-22	908	908	891	900	238,700	900
2017-11-21	890	910	880	893	335,800	893
2017-11-20	824	887	823	884	474,200	884
2017-11-17	840	860	824	840	367,300	840
2017-11-16	792	838	789	836	234,300	836
2017-11-15	820	830	802	812	257,900	812
2017-11-13	890	890	823	830	579,900	830
2017-11-10	876	911	823	886	2,036,400	886
2017-11-09	775	823	763	787	729,800	787
2017-11-08	760	769	741	755	369,600	755
2017-11-07	790	800	762	769	682,400	769
2017-11-06	727	733	719	721	202,700	721
2017-11-02	727	730	715	727	165,800	727
2017-11-01	724	729	711	722	198,700	722
2017-10-31	684	736	678	725	548,900	725
2017-10-30	686	686	671	679	290,600	679
2017-10-27	681	688	676	678	137,600	678
2017-10-26	669	679	662	678	123,200	678
2017-10-25	670	679	657	661	150,400	661
2017-10-24	654	672	645	671	198,800	671
2017-10-23	659	663	653	657	131,000	657
2017-10-20	639	653	632	647	217,300	647
2017-10-19	644	659	635	635	273,700	635
2017-10-18	663	668	654	654	153,800	654
2017-10-17	682	688	648	661	410,400	661
2017-10-16	700	705	682	683	205,800	683
2017-10-13	677	698	675	691	345,200	691
2017-10-12	662	685	662	675	236,000	675
2017-10-11	646	670	646	661	266,500	661
2017-10-10	630	653	629	649	245,700	649
2017-10-06	634	637	628	632	67,100	632
2017-10-05	631	634	622	631	139,900	631
2017-10-04	622	637	619	635	164,300	635
2017-10-03	638	642	620	622	194,800	622
2017-10-02	643	644	635	638	123,300	638
2017-09-29	636	646	629	642	201,000	642
2017-09-28	642	642	633	636	108,500	636
2017-09-27	639	643	634	642	179,500	642
2017-09-26	617	643	616	636	311,700	636
2017-09-25	604	619	604	617	102,800	617
2017-09-22	610	615	600	606	131,600	606
2017-09-21	625	627	608	609	182,400	609
2017-09-20	610	622	607	622	267,000	622
2017-09-19	600	613	597	611	215,400	611
2017-09-15	601	602	593	595	175,400	595
2017-09-14	612	623	599	601	327,300	601
2017-09-13	596	608	596	605	160,500	605
2017-09-12	593	612	592	599	361,700	599
2017-09-11	580	593	580	588	270,300	588
2017-09-08	578	579	563	576	222,000	576
2017-09-07	570	584	566	579	478,100	579
2017-09-06	540	565	532	562	348,600	562
2017-09-05	545	552	543	543	253,800	543
2017-09-04	555	555	540	546	173,000	546
2017-09-01	550	558	542	555	210,300	555
2017-08-31	545	556	543	552	166,300	552
2017-08-30	548	552	539	550	142,200	550
2017-08-29	536	560	535	551	334,600	551
2017-08-28	535	543	532	538	112,600	538
2017-08-25	535	543	528	539	188,900	539
2017-08-24	527	536	525	532	156,200	532
2017-08-23	520	535	519	527	199,000	527
2017-08-22	523	523	513	515	138,100	515
2017-08-21	524	529	518	522	78,000	522
2017-08-18	510	523	506	521	160,500	521
2017-08-17	515	518	511	515	68,900	515
2017-08-16	518	521	513	513	77,800	513
2017-08-15	519	527	519	519	55,500	519
2017-08-14	520	520	509	518	190,400	518
2017-08-10	522	531	517	519	109,600	519
2017-08-09	532	548	528	530	194,700	530
2017-08-08	533	552	533	542	336,100	542
2017-08-07	538	546	536	541	153,400	541
2017-08-04	533	546	533	538	161,500	538
2017-08-03	535	544	527	543	266,700	543
2017-08-02	520	538	518	535	406,900	535
2017-08-01	506	520	506	520	232,700	520
2017-07-31	500	514	500	506	187,300	506
2017-07-28	500	503	498	502	99,800	502
2017-07-27	508	508	487	500	127,100	500
2017-07-26	506	507	500	506	93,300	506
2017-07-25	503	507	497	504	102,300	504
2017-07-24	496	505	493	503	185,500	503
2017-07-21	494	497	491	496	123,400	496
2017-07-20	494	497	493	496	75,800	496
2017-07-19	486	493	484	492	126,900	492
2017-07-18	487	488	483	486	94,800	486
2017-07-14	490	491	484	486	83,400	486
2017-07-13	486	492	486	492	85,300	492
2017-07-12	488	489	485	486	116,500	486
2017-07-11	488	491	485	490	77,700	490
2017-07-10	486	488	483	486	81,100	486
2017-07-07	487	493	481	488	167,900	488
2017-07-06	478	482	477	479	115,700	479
2017-07-05	477	481	472	480	127,800	480
2017-07-04	492	492	478	479	145,100	479
2017-07-03	495	499	492	492	109,800	492
2017-06-30	487	494	480	493	145,300	493
2017-06-29	484	494	484	487	90,700	487
2017-06-28	499	499	480	482	170,800	482
2017-06-27	493	499	491	498	78,800	498
2017-06-26	498	502	492	493	108,600	493
2017-06-23	500	504	495	502	93,800	502
2017-06-22	503	507	500	500	67,600	500
2017-06-21	503	509	502	504	56,400	504
2017-06-20	509	510	504	505	104,600	505
2017-06-19	500	509	499	506	115,600	506
2017-06-16	507	509	502	502	108,200	502
2017-06-15	500	507	498	504	128,600	504
2017-06-14	500	501	497	500	83,000	500
2017-06-13	499	503	495	498	75,200	498
2017-06-12	490	504	488	501	156,800	501
2017-06-09	503	504	493	496	183,500	496
2017-06-08	495	507	489	503	177,500	503
2017-06-07	493	499	488	493	195,400	493
2017-06-06	506	506	491	495	148,900	495
2017-06-05	493	514	493	503	454,000	503
2017-06-02	490	506	487	503	614,900	503
2017-06-01	495	496	487	487	188,700	487
2017-05-31	483	499	481	496	585,700	496
2017-05-30	471	481	469	477	327,500	477
2017-05-29	464	475	464	469	157,800	469
2017-05-26	475	479	465	465	220,600	465
2017-05-25	479	480	474	474	132,000	474
2017-05-24	475	478	470	476	251,900	476
2017-05-23	468	475	467	475	207,000	475
2017-05-22	465	470	464	465	264,500	465
2017-05-19	459	464	456	463	235,900	463
2017-05-18	444	458	444	455	159,400	455
2017-05-17	448	460	444	456	212,400	456
2017-05-16	455	462	450	451	201,700	451
2017-05-15	450	462	447	460	192,600	460
2017-05-12	444	459	434	453	541,800	453
2017-05-11	447	450	441	449	404,700	449
2017-05-10	443	445	435	445	493,200	445
2017-05-09	433	435	432	434	96,500	434
2017-05-08	435	437	432	433	132,500	433
2017-05-02	429	431	427	430	83,400	430
2017-05-01	427	429	423	429	47,000	429
2017-04-28	429	432	425	425	132,200	425
2017-04-27	425	430	424	427	99,200	427
2017-04-26	422	427	422	425	24,900	425
2017-04-25	425	428	421	422	39,000	422
2017-04-24	422	425	421	423	53,300	423
2017-04-21	419	423	418	420	54,100	420
2017-04-20	423	423	418	418	40,200	418
2017-04-19	411	425	411	421	109,400	421
2017-04-18	413	418	412	412	55,000	412
2017-04-17	417	420	408	409	61,100	409
2017-04-14	405	418	400	417	115,100	417
2017-04-13	406	410	400	405	73,100	405
2017-04-12	410	412	403	409	50,100	409
2017-04-11	414	417	410	412	86,200	412
2017-04-10	402	415	402	413	88,900	413
2017-04-07	398	407	398	401	69,900	401
2017-04-06	406	408	397	401	158,100	401
2017-04-05	406	417	401	405	138,800	405
2017-04-04	418	418	407	407	107,300	407
2017-04-03	421	426	419	420	87,000	420
2017-03-31	431	431	422	422	144,800	422
2017-03-30	435	437	430	431	141,000	431
2017-03-29	435	441	434	439	146,400	439
2017-03-28	438	439	431	439	142,900	439
2017-03-27	438	438	432	435	133,700	435
2017-03-24	432	440	431	438	128,000	438
2017-03-23	430	434	428	432	131,800	432
2017-03-22	430	433	428	430	132,400	430
2017-03-21	435	442	433	435	400,100	435
2017-03-17	430	430	423	427	125,900	427
2017-03-16	434	436	429	432	78,100	432
2017-03-15	433	439	433	436	138,900	436
2017-03-14	434	438	432	437	62,300	437
2017-03-13	437	440	434	436	96,300	436
2017-03-10	437	439	436	438	84,700	438
2017-03-09	439	440	435	437	160,200	437
2017-03-08	438	440	436	437	176,300	437
2017-03-07	432	437	432	435	114,500	435
2017-03-06	432	437	431	434	150,800	434
2017-03-03	428	432	427	432	139,100	432
2017-03-02	430	430	425	428	200,200	428
2017-03-01	427	428	421	426	113,800	426
2017-02-28	420	428	419	427	259,600	427
2017-02-27	412	419	411	418	70,700	418
2017-02-24	417	417	412	416	94,500	416
2017-02-23	414	419	412	417	114,200	417
2017-02-22	415	418	413	415	139,000	415
2017-02-21	405	415	404	415	210,900	415
2017-02-20	403	405	401	404	85,100	404
2017-02-17	403	403	399	401	109,000	401
2017-02-16	396	404	394	403	191,800	403
2017-02-15	396	397	394	396	44,400	396
2017-02-14	398	399	393	393	70,300	393
2017-02-13	398	398	392	395	87,000	395
2017-02-10	394	397	393	396	84,000	396
2017-02-09	393	396	390	392	46,800	392
2017-02-08	392	401	385	395	729,000	395
2017-02-07	373	380	373	376	93,200	376
2017-02-06	378	379	373	374	57,400	374
2017-02-03	376	380	374	375	43,500	375
2017-02-02	380	382	376	376	31,700	376
2017-02-01	379	381	377	379	67,700	379
2017-01-31	381	382	378	379	27,300	379
2017-01-30	383	386	382	383	38,600	383
2017-01-27	387	389	385	387	42,500	387
2017-01-26	389	389	383	386	49,900	386
2017-01-25	384	386	382	385	31,900	385
2017-01-24	383	383	375	381	65,000	381
2017-01-23	389	390	382	382	58,100	382
2017-01-20	385	392	381	390	86,000	390
2017-01-19	380	384	380	384	32,100	384
2017-01-18	381	383	377	380	56,600	380
2017-01-17	386	389	382	382	81,000	382
2017-01-16	385	392	385	389	57,300	389
2017-01-13	385	390	384	387	60,000	387
2017-01-12	393	395	383	385	129,600	385
2017-01-11	398	400	392	397	64,500	397
2017-01-10	397	400	394	397	82,400	397
2017-01-06	400	400	394	397	81,300	397
2017-01-05	399	400	397	400	89,400	400
2017-01-04	390	399	390	399	156,000	399

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