ピーエス三菱(1871)の株価時系列情報
ピーエス三菱(1871)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1986/12/26 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 1986/12/15 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1986/12/08 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 1986/11/29 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 1986/11/07 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 1986/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 1986/10/30 | 2,940 | 2,950 | 2,940 | 2,950 | 200 |
| 1986/10/24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1986/10/20 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1986/10/08 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 1986/10/01 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 1986/09/30 | 3,230 | 3,230 | 3,210 | 3,210 | 200 |
| 1986/09/29 | 3,300 | 3,300 | 3,260 | 3,260 | 500 |
| 1986/09/25 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
| 1986/09/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1986/09/18 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 1986/08/30 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 1986/08/29 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 1986/08/27 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1986/08/23 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 1986/08/20 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 1986/08/13 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 1986/08/07 | 3,910 | 3,910 | 3,900 | 3,900 | 300 |
| 1986/08/05 | 4,000 | 4,000 | 4,000 | 4,000 | 700 |
| 1986/08/04 | 4,100 | 4,100 | 4,100 | 4,100 | 500 |
| 1986/08/02 | 4,100 | 4,250 | 4,100 | 4,250 | 3,400 |
| 1986/08/01 | 3,900 | 4,000 | 3,900 | 4,000 | 1,800 |
| 1986/07/31 | 3,900 | 3,950 | 3,900 | 3,950 | 2,200 |
| 1986/07/30 | 3,900 | 3,900 | 3,900 | 3,900 | 700 |
| 1986/07/29 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 1986/07/28 | 3,930 | 3,940 | 3,930 | 3,940 | 500 |
| 1986/07/25 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 1986/07/21 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 1986/07/19 | 3,990 | 3,990 | 3,980 | 3,980 | 400 |
| 1986/07/18 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 1986/07/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1986/07/11 | 4,010 | 4,010 | 4,000 | 4,000 | 600 |
| 1986/07/09 | 4,000 | 4,000 | 4,000 | 4,000 | 1,600 |
| 1986/07/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,500 |
| 1986/07/05 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 1986/07/04 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1986/07/03 | 3,740 | 3,800 | 3,740 | 3,800 | 2,000 |
| 1986/07/02 | 3,730 | 3,730 | 3,730 | 3,730 | 500 |
| 1986/07/01 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 1986/06/30 | 3,720 | 3,730 | 3,720 | 3,720 | 500 |
| 1986/06/28 | 3,720 | 3,720 | 3,720 | 3,720 | 400 |
| 1986/06/19 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 |
| 1986/06/18 | 3,790 | 3,790 | 3,780 | 3,780 | 300 |
| 1986/06/17 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 1986/06/16 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 1986/06/13 | 3,850 | 3,860 | 3,850 | 3,860 | 600 |
| 1986/06/12 | 3,700 | 3,800 | 3,700 | 3,800 | 3,000 |
| 1986/06/11 | 3,690 | 3,690 | 3,690 | 3,690 | 400 |
| 1986/06/10 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 1986/06/09 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 1986/06/07 | 3,720 | 3,720 | 3,700 | 3,700 | 700 |
| 1986/06/06 | 3,680 | 3,700 | 3,680 | 3,700 | 1,900 |
| 1986/06/05 | 3,680 | 3,680 | 3,680 | 3,680 | 1,100 |
| 1986/06/04 | 3,460 | 3,540 | 3,460 | 3,540 | 800 |
| 1986/06/03 | 3,460 | 3,460 | 3,460 | 3,460 | 400 |
| 1986/06/02 | 3,460 | 3,460 | 3,460 | 3,460 | 600 |
| 1986/05/31 | 3,460 | 3,460 | 3,460 | 3,460 | 400 |
| 1986/05/30 | 3,450 | 3,450 | 3,450 | 3,450 | 700 |
| 1986/05/29 | 3,450 | 3,450 | 3,450 | 3,450 | 700 |
| 1986/05/28 | 3,500 | 3,500 | 3,450 | 3,450 | 2,600 |
| 1986/05/27 | 3,530 | 3,530 | 3,530 | 3,530 | 1,400 |
| 1986/05/24 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 1986/05/23 | 3,630 | 3,650 | 3,580 | 3,580 | 1,300 |
| 1986/05/22 | 3,680 | 3,680 | 3,610 | 3,650 | 5,100 |
| 1986/05/21 | 3,360 | 3,580 | 3,360 | 3,580 | 4,600 |
| 1986/05/20 | 3,340 | 3,400 | 3,300 | 3,350 | 2,300 |
| 1986/05/17 | 3,120 | 3,150 | 3,120 | 3,130 | 700 |
| 1986/05/16 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 1986/05/15 | 3,100 | 3,110 | 3,100 | 3,110 | 500 |
| 1986/05/14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 1986/05/13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 1986/05/12 | 3,020 | 3,050 | 3,020 | 3,050 | 200 |
| 1986/05/09 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 1986/05/07 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 1986/05/06 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 1986/05/02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1986/04/23 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
| 1986/04/22 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 1986/04/21 | 2,970 | 3,000 | 2,970 | 3,000 | 300 |
| 1986/04/19 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 1986/04/18 | 2,990 | 2,990 | 2,960 | 2,960 | 300 |
| 1986/03/20 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 1986/03/19 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 1986/03/18 | 3,380 | 3,400 | 3,380 | 3,380 | 600 |
| 1986/03/17 | 3,450 | 3,450 | 3,450 | 3,450 | 2,100 |
| 1986/03/14 | 3,220 | 3,300 | 3,220 | 3,300 | 800 |
| 1986/03/13 | 3,210 | 3,220 | 3,210 | 3,220 | 800 |
| 1986/03/12 | 3,220 | 3,240 | 3,200 | 3,220 | 1,600 |
| 1986/03/11 | 3,210 | 3,220 | 3,190 | 3,220 | 1,500 |
| 1986/03/10 | 3,190 | 3,240 | 3,180 | 3,240 | 2,400 |
| 1986/03/07 | 3,160 | 3,160 | 3,160 | 3,160 | 500 |
| 1986/03/06 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 1986/03/05 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 |
| 1986/03/04 | 3,400 | 3,450 | 3,380 | 3,380 | 3,600 |
| 1986/03/01 | 3,150 | 3,200 | 3,150 | 3,200 | 800 |
| 1986/02/28 | 3,100 | 3,130 | 3,100 | 3,120 | 2,900 |
| 1986/02/27 | 3,000 | 3,100 | 3,000 | 3,100 | 1,600 |
| 1986/02/26 | 3,000 | 3,000 | 2,990 | 3,000 | 1,800 |
| 1986/02/25 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 1986/02/24 | 2,950 | 3,000 | 2,950 | 2,950 | 1,600 |
| 1986/02/22 | 2,910 | 2,910 | 2,910 | 2,910 | 1,900 |
| 1986/02/21 | 2,950 | 2,950 | 2,950 | 2,950 | 1,900 |
| 1986/02/20 | 2,950 | 2,950 | 2,950 | 2,950 | 400 |
| 1986/02/19 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
| 1986/02/18 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 1986/02/17 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 |
| 1986/02/14 | 2,900 | 2,950 | 2,900 | 2,950 | 800 |
| 1986/02/13 | 2,860 | 2,900 | 2,860 | 2,900 | 500 |
| 1986/02/12 | 2,860 | 2,900 | 2,850 | 2,850 | 600 |
| 1986/02/10 | 2,800 | 2,840 | 2,800 | 2,840 | 700 |
| 1986/02/07 | 2,630 | 2,730 | 2,630 | 2,730 | 300 |
| 1986/02/05 | 2,610 | 2,620 | 2,610 | 2,620 | 1,400 |
| 1986/02/04 | 2,620 | 2,620 | 2,610 | 2,610 | 1,000 |
| 1986/02/03 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 1986/02/01 | 2,600 | 2,600 | 2,600 | 2,600 | 600 |
| 1986/01/31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1986/01/29 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 1986/01/28 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 1986/01/27 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
| 1986/01/25 | 2,600 | 2,600 | 2,600 | 2,600 | 800 |
| 1986/01/24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,100 |
| 1986/01/18 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 1986/01/17 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 1986/01/16 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 1986/01/14 | 2,600 | 2,600 | 2,600 | 2,600 | 700 |
| 1986/01/10 | 2,590 | 2,600 | 2,590 | 2,600 | 1,200 |
| 1986/01/08 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
| 1986/01/07 | 2,580 | 2,580 | 2,580 | 2,580 | 900 |
| 1986/01/06 | 2,590 | 2,590 | 2,580 | 2,580 | 800 |