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 |
---|---|---|---|---|---|
2014/12/30 | 505 | 507 | 492 | 497 | 382,700 |
2014/12/29 | 490 | 510 | 486 | 505 | 728,900 |
2014/12/26 | 469 | 488 | 466 | 487 | 502,100 |
2014/12/25 | 468 | 472 | 465 | 466 | 130,700 |
2014/12/24 | 473 | 473 | 467 | 470 | 130,700 |
2014/12/22 | 475 | 475 | 467 | 471 | 115,800 |
2014/12/19 | 476 | 476 | 471 | 474 | 110,900 |
2014/12/18 | 472 | 475 | 469 | 475 | 244,800 |
2014/12/17 | 469 | 472 | 462 | 468 | 300,600 |
2014/12/16 | 472 | 472 | 461 | 467 | 260,400 |
2014/12/15 | 476 | 481 | 472 | 472 | 232,500 |
2014/12/12 | 466 | 480 | 466 | 477 | 365,700 |
2014/12/11 | 461 | 467 | 457 | 465 | 193,500 |
2014/12/10 | 465 | 467 | 461 | 466 | 150,700 |
2014/12/09 | 466 | 470 | 466 | 466 | 130,300 |
2014/12/08 | 473 | 475 | 470 | 471 | 154,300 |
2014/12/05 | 482 | 482 | 469 | 473 | 426,000 |
2014/12/04 | 489 | 491 | 481 | 483 | 178,800 |
2014/12/03 | 483 | 493 | 480 | 489 | 293,700 |
2014/12/02 | 476 | 481 | 474 | 481 | 132,300 |
2014/12/01 | 482 | 482 | 471 | 478 | 260,500 |
2014/11/28 | 471 | 479 | 470 | 475 | 173,600 |
2014/11/27 | 480 | 480 | 468 | 471 | 232,100 |
2014/11/26 | 484 | 484 | 477 | 478 | 215,000 |
2014/11/25 | 489 | 492 | 482 | 485 | 281,200 |
2014/11/21 | 484 | 491 | 470 | 486 | 643,300 |
2014/11/20 | 481 | 481 | 464 | 469 | 459,900 |
2014/11/19 | 459 | 485 | 459 | 480 | 645,900 |
2014/11/18 | 456 | 461 | 456 | 460 | 224,600 |
2014/11/17 | 458 | 460 | 454 | 456 | 153,400 |
2014/11/14 | 465 | 467 | 458 | 461 | 253,200 |
2014/11/13 | 464 | 466 | 455 | 462 | 800,500 |
2014/11/12 | 487 | 490 | 464 | 468 | 684,800 |
2014/11/11 | 491 | 497 | 485 | 487 | 201,700 |
2014/11/10 | 498 | 498 | 489 | 491 | 164,300 |
2014/11/07 | 498 | 503 | 491 | 500 | 340,300 |
2014/11/06 | 507 | 514 | 493 | 499 | 1,004,000 |
2014/11/05 | 484 | 487 | 479 | 483 | 158,100 |
2014/11/04 | 485 | 489 | 478 | 480 | 234,200 |
2014/10/31 | 475 | 483 | 469 | 478 | 249,000 |
2014/10/30 | 471 | 477 | 463 | 467 | 347,300 |
2014/10/29 | 473 | 476 | 469 | 469 | 91,500 |
2014/10/28 | 466 | 471 | 465 | 468 | 141,300 |
2014/10/27 | 466 | 479 | 461 | 474 | 268,600 |
2014/10/24 | 478 | 478 | 464 | 467 | 101,200 |
2014/10/23 | 466 | 478 | 461 | 471 | 209,100 |
2014/10/22 | 460 | 470 | 460 | 468 | 135,700 |
2014/10/21 | 464 | 464 | 452 | 452 | 135,000 |
2014/10/20 | 450 | 462 | 449 | 461 | 191,800 |
2014/10/17 | 440 | 447 | 433 | 434 | 261,200 |
2014/10/16 | 441 | 443 | 431 | 434 | 233,200 |
2014/10/15 | 446 | 456 | 443 | 447 | 271,000 |
2014/10/14 | 444 | 451 | 439 | 445 | 265,800 |
2014/10/10 | 458 | 464 | 444 | 458 | 385,600 |
2014/10/09 | 486 | 486 | 469 | 469 | 145,300 |
2014/10/08 | 480 | 486 | 475 | 484 | 162,700 |
2014/10/07 | 500 | 501 | 485 | 486 | 117,100 |
2014/10/06 | 500 | 502 | 496 | 501 | 97,000 |
2014/10/03 | 488 | 495 | 485 | 495 | 163,800 |
2014/10/02 | 490 | 491 | 479 | 482 | 327,900 |
2014/10/01 | 498 | 506 | 498 | 500 | 220,500 |
2014/09/30 | 518 | 520 | 504 | 508 | 298,700 |
2014/09/29 | 510 | 521 | 508 | 518 | 250,700 |
2014/09/26 | 492 | 511 | 490 | 508 | 365,100 |
2014/09/25 | 497 | 501 | 494 | 496 | 148,700 |
2014/09/24 | 491 | 504 | 490 | 497 | 259,200 |
2014/09/22 | 503 | 507 | 487 | 496 | 389,000 |
2014/09/19 | 505 | 509 | 502 | 504 | 148,500 |
2014/09/18 | 514 | 516 | 505 | 506 | 225,400 |
2014/09/17 | 513 | 517 | 508 | 514 | 182,600 |
2014/09/16 | 520 | 521 | 507 | 513 | 334,800 |
2014/09/12 | 531 | 537 | 517 | 520 | 425,400 |
2014/09/11 | 531 | 544 | 524 | 527 | 548,500 |
2014/09/10 | 514 | 535 | 513 | 533 | 826,700 |
2014/09/09 | 524 | 524 | 515 | 520 | 234,500 |
2014/09/08 | 507 | 524 | 500 | 524 | 442,400 |
2014/09/05 | 520 | 525 | 502 | 509 | 311,800 |
2014/09/04 | 515 | 525 | 510 | 511 | 394,000 |
2014/09/03 | 525 | 542 | 512 | 525 | 880,100 |
2014/09/02 | 530 | 535 | 515 | 525 | 1,318,600 |
2014/09/01 | 487 | 554 | 484 | 539 | 4,965,500 |
2014/08/29 | 476 | 481 | 473 | 478 | 487,400 |
2014/08/28 | 473 | 487 | 466 | 481 | 1,275,200 |
2014/08/27 | 465 | 481 | 465 | 473 | 890,900 |
2014/08/26 | 465 | 467 | 461 | 463 | 424,300 |
2014/08/25 | 482 | 484 | 459 | 463 | 1,246,400 |
2014/08/22 | 460 | 462 | 458 | 460 | 186,900 |
2014/08/21 | 463 | 464 | 459 | 462 | 142,700 |
2014/08/20 | 463 | 465 | 460 | 461 | 148,600 |
2014/08/19 | 463 | 467 | 460 | 462 | 139,100 |
2014/08/18 | 459 | 462 | 455 | 462 | 236,800 |
2014/08/15 | 464 | 464 | 455 | 456 | 101,800 |
2014/08/14 | 446 | 466 | 445 | 460 | 512,900 |
2014/08/13 | 447 | 449 | 441 | 444 | 154,800 |
2014/08/12 | 447 | 454 | 447 | 451 | 82,600 |
2014/08/11 | 452 | 452 | 448 | 450 | 97,500 |
2014/08/08 | 441 | 450 | 438 | 445 | 348,400 |
2014/08/07 | 449 | 451 | 444 | 446 | 136,700 |
2014/08/06 | 455 | 455 | 446 | 449 | 143,600 |
2014/08/05 | 454 | 459 | 452 | 455 | 215,900 |
2014/08/04 | 449 | 455 | 447 | 453 | 103,900 |
2014/08/01 | 451 | 454 | 446 | 449 | 208,900 |
2014/07/31 | 459 | 462 | 456 | 456 | 106,800 |
2014/07/30 | 462 | 467 | 459 | 461 | 128,700 |
2014/07/29 | 467 | 472 | 461 | 466 | 128,600 |
2014/07/28 | 475 | 476 | 470 | 472 | 83,300 |
2014/07/25 | 472 | 475 | 468 | 472 | 109,600 |
2014/07/24 | 470 | 478 | 467 | 472 | 309,200 |
2014/07/23 | 464 | 473 | 460 | 470 | 457,100 |
2014/07/22 | 453 | 469 | 453 | 462 | 340,800 |
2014/07/18 | 454 | 457 | 446 | 456 | 250,800 |
2014/07/17 | 455 | 467 | 454 | 458 | 255,500 |
2014/07/16 | 452 | 457 | 450 | 454 | 157,300 |
2014/07/15 | 447 | 456 | 447 | 448 | 201,700 |
2014/07/14 | 452 | 453 | 446 | 448 | 80,500 |
2014/07/11 | 454 | 455 | 444 | 450 | 286,400 |
2014/07/10 | 464 | 464 | 456 | 457 | 105,300 |
2014/07/09 | 466 | 469 | 460 | 461 | 142,600 |
2014/07/08 | 466 | 474 | 462 | 474 | 221,100 |
2014/07/07 | 474 | 474 | 468 | 468 | 83,300 |
2014/07/04 | 473 | 474 | 471 | 473 | 73,000 |
2014/07/03 | 473 | 474 | 467 | 468 | 131,500 |
2014/07/02 | 471 | 472 | 470 | 472 | 97,200 |
2014/07/01 | 475 | 475 | 470 | 471 | 110,100 |
2014/06/30 | 469 | 472 | 467 | 472 | 104,500 |
2014/06/27 | 473 | 476 | 468 | 470 | 189,800 |
2014/06/26 | 475 | 478 | 475 | 476 | 101,400 |
2014/06/25 | 471 | 476 | 467 | 473 | 254,900 |
2014/06/24 | 475 | 477 | 472 | 476 | 107,100 |
2014/06/23 | 484 | 486 | 474 | 476 | 195,100 |
2014/06/20 | 487 | 492 | 482 | 486 | 129,800 |
2014/06/19 | 490 | 491 | 484 | 487 | 88,500 |
2014/06/18 | 482 | 491 | 482 | 486 | 87,100 |
2014/06/17 | 490 | 492 | 482 | 484 | 96,900 |
2014/06/16 | 494 | 495 | 487 | 490 | 98,400 |
2014/06/13 | 481 | 494 | 481 | 492 | 121,200 |
2014/06/12 | 481 | 492 | 481 | 489 | 84,600 |
2014/06/11 | 494 | 495 | 486 | 489 | 126,600 |
2014/06/10 | 492 | 494 | 489 | 494 | 172,500 |
2014/06/09 | 486 | 494 | 486 | 492 | 164,100 |
2014/06/06 | 483 | 490 | 482 | 486 | 89,300 |
2014/06/05 | 482 | 493 | 481 | 483 | 359,200 |
2014/06/04 | 476 | 483 | 471 | 483 | 206,400 |
2014/06/03 | 482 | 483 | 476 | 478 | 138,000 |
2014/06/02 | 480 | 488 | 480 | 483 | 176,700 |
2014/05/30 | 478 | 487 | 477 | 480 | 346,500 |
2014/05/29 | 459 | 470 | 459 | 470 | 158,100 |
2014/05/28 | 456 | 468 | 455 | 464 | 238,200 |
2014/05/27 | 458 | 460 | 456 | 457 | 63,600 |
2014/05/26 | 455 | 461 | 451 | 456 | 77,900 |
2014/05/23 | 445 | 459 | 445 | 453 | 67,200 |
2014/05/22 | 448 | 449 | 438 | 448 | 65,300 |
2014/05/21 | 440 | 445 | 436 | 440 | 59,800 |
2014/05/20 | 440 | 444 | 438 | 439 | 42,700 |
2014/05/19 | 451 | 453 | 439 | 440 | 61,900 |
2014/05/16 | 455 | 456 | 450 | 451 | 86,700 |
2014/05/15 | 450 | 463 | 450 | 458 | 101,000 |
2014/05/14 | 446 | 463 | 446 | 457 | 196,000 |
2014/05/13 | 453 | 455 | 436 | 450 | 172,900 |
2014/05/12 | 440 | 457 | 440 | 447 | 186,400 |
2014/05/09 | 447 | 453 | 435 | 435 | 177,200 |
2014/05/08 | 445 | 449 | 441 | 441 | 48,400 |
2014/05/07 | 454 | 456 | 443 | 445 | 82,100 |
2014/05/02 | 454 | 461 | 454 | 460 | 75,900 |
2014/05/01 | 454 | 462 | 450 | 461 | 128,500 |
2014/04/30 | 460 | 461 | 449 | 454 | 90,200 |
2014/04/28 | 457 | 457 | 445 | 455 | 77,300 |
2014/04/25 | 459 | 462 | 444 | 457 | 86,200 |
2014/04/24 | 441 | 464 | 441 | 459 | 211,400 |
2014/04/23 | 440 | 448 | 435 | 446 | 63,400 |
2014/04/22 | 436 | 444 | 435 | 436 | 28,300 |
2014/04/21 | 442 | 445 | 435 | 439 | 70,500 |
2014/04/18 | 442 | 445 | 442 | 445 | 40,500 |
2014/04/17 | 439 | 446 | 439 | 445 | 47,100 |
2014/04/16 | 435 | 444 | 435 | 441 | 68,100 |
2014/04/15 | 445 | 445 | 434 | 435 | 48,400 |
2014/04/14 | 437 | 438 | 431 | 435 | 34,200 |
2014/04/11 | 431 | 433 | 426 | 430 | 76,100 |
2014/04/10 | 440 | 446 | 436 | 437 | 50,700 |
2014/04/09 | 446 | 447 | 436 | 436 | 94,200 |
2014/04/08 | 451 | 455 | 447 | 447 | 61,400 |
2014/04/07 | 457 | 462 | 453 | 455 | 72,300 |
2014/04/04 | 461 | 465 | 458 | 462 | 77,700 |
2014/04/03 | 470 | 470 | 460 | 460 | 70,700 |
2014/04/02 | 466 | 471 | 465 | 466 | 124,800 |
2014/04/01 | 464 | 471 | 459 | 470 | 208,000 |
2014/03/31 | 460 | 464 | 453 | 462 | 109,400 |
2014/03/28 | 443 | 459 | 443 | 459 | 159,500 |
2014/03/27 | 437 | 452 | 434 | 451 | 146,400 |
2014/03/26 | 447 | 454 | 440 | 443 | 158,900 |
2014/03/25 | 441 | 455 | 441 | 447 | 155,000 |
2014/03/24 | 431 | 453 | 429 | 450 | 226,800 |
2014/03/20 | 433 | 435 | 422 | 423 | 194,700 |
2014/03/19 | 441 | 448 | 435 | 436 | 107,100 |
2014/03/18 | 438 | 448 | 438 | 448 | 131,400 |
2014/03/17 | 437 | 440 | 431 | 432 | 114,600 |
2014/03/14 | 443 | 444 | 435 | 436 | 223,600 |
2014/03/13 | 452 | 456 | 446 | 448 | 166,000 |
2014/03/12 | 453 | 458 | 450 | 453 | 116,600 |
2014/03/11 | 462 | 464 | 454 | 459 | 233,200 |
2014/03/10 | 448 | 461 | 448 | 459 | 274,100 |
2014/03/07 | 447 | 454 | 447 | 448 | 176,300 |
2014/03/06 | 450 | 452 | 442 | 448 | 169,100 |
2014/03/05 | 452 | 458 | 451 | 451 | 150,400 |
2014/03/04 | 449 | 454 | 445 | 452 | 163,000 |
2014/03/03 | 441 | 459 | 440 | 457 | 243,800 |
2014/02/28 | 450 | 452 | 441 | 448 | 125,900 |
2014/02/27 | 462 | 462 | 448 | 450 | 257,100 |
2014/02/26 | 465 | 467 | 461 | 462 | 127,000 |
2014/02/25 | 468 | 472 | 464 | 468 | 158,800 |
2014/02/24 | 473 | 479 | 461 | 468 | 160,500 |
2014/02/21 | 479 | 479 | 466 | 470 | 140,800 |
2014/02/20 | 471 | 476 | 463 | 468 | 165,900 |
2014/02/19 | 472 | 481 | 472 | 475 | 179,800 |
2014/02/18 | 471 | 481 | 468 | 476 | 198,100 |
2014/02/17 | 465 | 478 | 460 | 474 | 243,800 |
2014/02/14 | 472 | 480 | 465 | 470 | 332,400 |
2014/02/13 | 471 | 487 | 466 | 470 | 415,500 |
2014/02/12 | 480 | 485 | 466 | 471 | 307,300 |
2014/02/10 | 467 | 474 | 458 | 470 | 291,600 |
2014/02/07 | 445 | 465 | 435 | 463 | 566,700 |
2014/02/06 | 416 | 448 | 416 | 440 | 377,900 |
2014/02/05 | 419 | 426 | 410 | 419 | 518,300 |
2014/02/04 | 393 | 420 | 393 | 406 | 618,800 |
2014/02/03 | 451 | 457 | 440 | 441 | 393,100 |
2014/01/31 | 468 | 469 | 454 | 457 | 217,900 |
2014/01/30 | 462 | 468 | 458 | 461 | 171,600 |
2014/01/29 | 459 | 478 | 459 | 476 | 232,300 |
2014/01/28 | 463 | 470 | 456 | 457 | 261,200 |
2014/01/27 | 470 | 473 | 464 | 464 | 268,600 |
2014/01/24 | 477 | 487 | 476 | 482 | 329,200 |
2014/01/23 | 495 | 504 | 484 | 487 | 884,200 |
2014/01/22 | 487 | 487 | 479 | 481 | 174,000 |
2014/01/21 | 485 | 487 | 480 | 481 | 204,300 |
2014/01/20 | 484 | 486 | 481 | 483 | 140,300 |
2014/01/17 | 480 | 485 | 480 | 484 | 157,900 |
2014/01/16 | 486 | 489 | 480 | 481 | 168,100 |
2014/01/15 | 487 | 489 | 483 | 485 | 253,800 |
2014/01/14 | 486 | 488 | 481 | 483 | 270,400 |
2014/01/10 | 486 | 495 | 485 | 494 | 280,300 |
2014/01/09 | 492 | 493 | 488 | 491 | 210,700 |
2014/01/08 | 497 | 499 | 484 | 495 | 359,700 |
2014/01/07 | 510 | 511 | 491 | 493 | 507,400 |
2014/01/06 | 497 | 513 | 491 | 508 | 1,215,500 |