1871 ピーエス・コンストラクション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	872	893	872	884	174,600	884
2023-12-28	865	873	859	870	69,200	870
2023-12-27	854	865	852	865	57,200	865
2023-12-26	856	859	852	854	91,200	854
2023-12-25	861	862	848	854	126,900	854
2023-12-22	857	863	850	850	101,500	850
2023-12-21	861	865	855	855	105,800	855
2023-12-20	865	880	858	865	375,700	865
2023-12-19	860	871	850	865	332,700	865
2023-12-18	871	877	869	870	121,200	870
2023-12-15	859	882	859	880	131,300	880
2023-12-14	886	902	846	873	307,300	873
2023-12-13	848	900	838	891	1,059,600	891
2023-12-12	858	861	832	838	188,900	838
2023-12-11	877	878	843	866	170,400	866
2023-12-08	937	937	875	875	325,200	875
2023-12-07	951	951	935	941	154,300	941
2023-12-06	950	960	941	951	557,600	951
2023-12-05	939	955	936	948	595,800	948
2023-12-04	938	942	933	937	330,700	937
2023-12-01	944	944	937	940	426,600	940
2023-11-30	937	942	934	941	510,200	941
2023-11-29	937	938	932	937	882,800	937
2023-11-28	937	939	933	936	393,900	936
2023-11-27	936	937	932	934	317,200	934
2023-11-24	933	935	931	934	378,800	934
2023-11-22	934	936	930	931	376,700	931
2023-11-21	932	937	932	935	537,000	935
2023-11-20	933	935	930	932	372,400	932
2023-11-17	933	936	929	934	548,700	934
2023-11-16	933	934	926	933	663,100	933
2023-11-15	938	939	931	932	748,700	932
2023-11-14	942	948	936	940	516,300	940
2023-11-13	946	947	934	945	665,200	945
2023-11-10	930	947	924	936	2,222,300	936
2023-11-09	786	825	777	825	100,400	825
2023-11-08	803	805	778	785	110,000	785
2023-11-07	810	815	802	803	76,800	803
2023-11-06	815	816	807	808	76,000	808
2023-11-02	817	822	809	810	53,500	810
2023-11-01	819	825	812	819	79,700	819
2023-10-31	801	813	800	813	75,300	813
2023-10-30	809	810	794	803	103,000	803
2023-10-27	798	814	795	814	97,000	814
2023-10-26	788	795	785	789	61,900	789
2023-10-25	792	798	789	791	59,500	791
2023-10-24	786	794	763	784	261,500	784
2023-10-23	794	800	785	785	115,000	785
2023-10-20	798	803	796	800	31,100	800
2023-10-19	798	802	793	798	52,000	798
2023-10-18	800	806	796	805	88,300	805
2023-10-17	798	806	788	791	129,800	791
2023-10-16	802	805	795	798	85,900	798
2023-10-13	812	816	805	806	83,300	806
2023-10-12	813	821	812	821	58,400	821
2023-10-11	827	827	815	815	72,200	815
2023-10-10	816	824	816	821	74,300	821
2023-10-06	803	816	802	810	73,600	810
2023-10-05	790	803	786	800	168,400	800
2023-10-04	789	798	773	780	285,600	780
2023-10-03	830	830	804	804	155,300	804
2023-10-02	839	848	833	834	83,100	834
2023-09-29	848	853	831	835	116,200	835
2023-09-28	840	864	840	852	128,700	852
2023-09-27	845	861	844	860	123,700	860
2023-09-26	855	856	845	849	113,200	849
2023-09-25	863	863	854	855	82,400	855
2023-09-22	857	865	853	861	120,400	861
2023-09-21	857	873	857	863	120,200	863
2023-09-20	879	880	856	857	181,800	857
2023-09-19	867	875	864	875	144,700	875
2023-09-15	853	870	853	865	163,000	865
2023-09-14	847	853	844	850	90,500	850
2023-09-13	850	853	839	841	188,700	841
2023-09-12	852	857	842	849	201,300	849
2023-09-11	860	870	846	852	311,800	852
2023-09-08	833	858	831	854	398,400	854
2023-09-07	822	832	821	829	166,300	829
2023-09-06	810	823	810	820	144,500	820
2023-09-05	810	812	799	809	189,900	809
2023-09-04	798	809	795	809	152,200	809
2023-09-01	788	795	786	793	96,800	793
2023-08-31	778	792	778	788	106,900	788
2023-08-30	785	785	778	778	143,500	778
2023-08-29	790	791	781	784	77,300	784
2023-08-28	783	788	781	788	86,900	788
2023-08-25	777	781	775	780	81,600	780
2023-08-24	778	782	777	780	53,900	780
2023-08-23	772	778	770	778	100,000	778
2023-08-22	776	776	769	772	74,200	772
2023-08-21	769	778	769	776	69,400	776
2023-08-18	765	771	765	768	80,400	768
2023-08-17	775	776	764	772	171,600	772
2023-08-16	770	782	768	777	114,800	777
2023-08-15	768	779	768	775	131,900	775
2023-08-14	775	777	766	769	168,000	769
2023-08-10	775	780	767	778	193,700	778
2023-08-09	808	808	772	780	279,300	780
2023-08-08	796	798	792	793	89,500	793
2023-08-07	798	802	793	799	74,900	799
2023-08-04	789	798	785	798	87,700	798
2023-08-03	805	805	789	790	139,600	790
2023-08-02	807	814	803	807	107,000	807
2023-08-01	799	809	796	809	200,200	809
2023-07-31	793	798	789	794	101,500	794
2023-07-28	777	787	774	786	158,900	786
2023-07-27	779	785	773	785	161,600	785
2023-07-26	781	781	774	780	85,400	780
2023-07-25	774	781	773	780	137,300	780
2023-07-24	774	775	772	774	100,900	774
2023-07-21	771	771	766	771	73,800	771
2023-07-20	764	772	763	771	140,600	771
2023-07-19	762	762	756	762	142,400	762
2023-07-18	752	762	752	756	143,500	756
2023-07-14	765	769	752	761	179,400	761
2023-07-13	768	769	762	767	104,900	767
2023-07-12	775	776	765	768	83,200	768
2023-07-11	784	787	775	776	202,400	776
2023-07-10	770	779	764	775	163,800	775
2023-07-07	755	761	748	757	171,200	757
2023-07-06	777	777	762	767	133,900	767
2023-07-05	776	779	767	778	77,300	778
2023-07-04	775	779	771	776	100,500	776
2023-07-03	780	784	773	780	222,500	780
2023-06-30	765	766	758	761	70,700	761
2023-06-29	769	774	762	765	124,900	765
2023-06-28	756	761	755	761	78,900	761
2023-06-27	758	758	749	754	99,000	754
2023-06-26	748	755	741	751	56,600	751
2023-06-23	761	768	745	751	128,700	751
2023-06-22	755	762	755	759	90,900	759
2023-06-21	750	757	746	757	99,900	757
2023-06-20	737	755	735	750	208,100	750
2023-06-19	733	741	731	741	71,000	741
2023-06-16	740	740	730	733	95,200	733
2023-06-15	735	742	728	740	87,700	740
2023-06-14	737	738	728	730	146,700	730
2023-06-13	740	741	732	735	188,800	735
2023-06-12	726	741	725	739	192,500	739
2023-06-09	718	725	713	725	201,200	725
2023-06-08	716	724	713	718	105,400	718
2023-06-07	714	722	712	716	198,000	716
2023-06-06	700	712	696	712	92,000	712
2023-06-05	707	713	701	708	144,300	708
2023-06-02	699	704	697	698	68,100	698
2023-06-01	693	704	689	704	114,700	704
2023-05-31	697	698	690	694	215,200	694
2023-05-30	705	712	696	701	86,100	701
2023-05-29	713	713	701	705	96,800	705
2023-05-26	714	718	703	703	123,500	703
2023-05-25	708	713	703	713	90,700	713
2023-05-24	689	706	689	706	200,700	706
2023-05-23	704	704	686	689	156,400	689
2023-05-22	688	703	688	701	118,300	701
2023-05-19	699	701	680	687	180,200	687
2023-05-18	716	716	697	700	171,600	700
2023-05-17	700	712	699	708	151,900	708
2023-05-16	696	700	690	700	125,500	700
2023-05-15	698	698	684	694	141,500	694
2023-05-12	686	689	682	688	51,600	688
2023-05-11	685	688	683	684	46,200	684
2023-05-10	692	692	686	689	42,900	689
2023-05-09	691	694	689	692	58,100	692
2023-05-08	675	690	675	690	101,700	690
2023-05-02	679	679	670	672	41,100	672
2023-05-01	673	677	672	677	72,100	677
2023-04-28	668	675	665	675	105,200	675
2023-04-27	657	663	657	662	35,700	662
2023-04-26	660	662	656	660	46,800	660
2023-04-25	665	669	662	664	44,400	664
2023-04-24	666	666	662	664	56,300	664
2023-04-21	663	669	663	665	23,300	665
2023-04-20	664	669	663	667	28,600	667
2023-04-19	667	668	663	663	29,700	663
2023-04-18	670	672	666	668	63,000	668
2023-04-17	669	670	664	670	41,500	670
2023-04-14	661	668	660	668	64,000	668
2023-04-13	661	661	657	660	39,500	660
2023-04-12	659	666	658	664	115,000	664
2023-04-11	653	655	649	655	44,500	655
2023-04-10	653	655	646	648	45,300	648
2023-04-07	649	654	647	652	39,800	652
2023-04-06	642	655	642	649	82,900	649
2023-04-05	659	659	650	650	52,800	650
2023-04-04	657	663	653	663	79,300	663
2023-04-03	655	656	649	652	57,800	652
2023-03-31	648	658	647	654	82,100	654
2023-03-30	640	647	639	647	136,100	647
2023-03-29	675	675	670	674	154,000	674
2023-03-28	677	677	669	669	127,400	669
2023-03-27	672	678	670	675	62,000	675
2023-03-24	667	670	663	670	40,200	670
2023-03-23	658	669	657	669	46,600	669
2023-03-22	669	672	661	663	56,600	663
2023-03-20	664	667	656	656	63,800	656
2023-03-17	671	673	665	670	57,000	670
2023-03-16	665	668	660	665	76,400	665
2023-03-15	668	676	665	676	103,600	676
2023-03-14	660	662	649	658	117,900	658
2023-03-13	675	676	659	668	156,900	668
2023-03-10	684	685	679	682	145,600	682
2023-03-09	685	691	683	691	105,700	691
2023-03-08	680	684	678	684	117,800	684
2023-03-07	678	684	674	684	172,400	684
2023-03-06	687	687	675	678	227,300	678
2023-03-03	666	672	662	666	145,400	666
2023-03-02	664	667	658	662	82,300	662
2023-03-01	659	666	655	666	72,500	666
2023-02-28	661	663	659	660	59,400	660
2023-02-27	652	661	651	660	71,800	660
2023-02-24	642	649	642	648	47,700	648
2023-02-22	643	644	638	642	77,700	642
2023-02-21	644	645	642	643	43,300	643
2023-02-20	640	644	639	642	49,300	642
2023-02-17	637	640	637	638	55,200	638
2023-02-16	643	644	637	640	31,900	640
2023-02-15	639	646	639	641	52,700	641
2023-02-14	638	639	635	638	50,000	638
2023-02-13	638	638	631	633	47,200	633
2023-02-10	633	642	633	636	52,500	636
2023-02-09	629	637	629	637	75,600	637
2023-02-08	630	633	626	627	55,100	627
2023-02-07	624	631	624	631	40,100	631
2023-02-06	623	624	620	623	36,000	623
2023-02-03	622	626	616	620	56,100	620
2023-02-02	632	632	624	625	42,700	625
2023-02-01	637	637	625	630	34,800	630
2023-01-31	631	637	631	633	40,700	633
2023-01-30	634	634	629	634	52,900	634
2023-01-27	633	633	627	629	33,600	629
2023-01-26	639	639	630	630	46,400	630
2023-01-25	630	638	627	638	43,500	638
2023-01-24	625	635	625	630	63,600	630
2023-01-23	622	624	618	623	64,600	623
2023-01-20	609	620	609	618	54,400	618
2023-01-19	605	612	605	608	27,300	608
2023-01-18	605	610	603	610	30,800	610
2023-01-17	604	611	604	610	31,600	610
2023-01-16	605	607	603	603	27,700	603
2023-01-13	603	607	603	604	36,000	604
2023-01-12	606	606	603	605	17,200	605
2023-01-11	607	607	603	606	24,400	606
2023-01-10	608	608	602	603	25,100	603
2023-01-06	605	605	600	605	29,800	605
2023-01-05	607	607	595	601	108,100	601
2023-01-04	611	611	604	604	31,600	604

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