ピーエス・コンストラクション(1871)の株価時系列情報
ピーエス・コンストラクション(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 |
---|---|---|---|---|---|
1985/12/26 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
1985/12/25 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1985/12/12 | 2,400 | 2,400 | 2,400 | 2,400 | 500 |
1985/12/11 | 2,360 | 2,360 | 2,360 | 2,360 | 500 |
1985/12/09 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
1985/12/07 | 2,360 | 2,360 | 2,360 | 2,360 | 200 |
1985/11/29 | 2,360 | 2,360 | 2,360 | 2,360 | 200 |
1985/11/28 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
1985/11/27 | 2,360 | 2,360 | 2,360 | 2,360 | 200 |
1985/11/26 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
1985/11/22 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
1985/11/21 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
1985/11/20 | 2,290 | 2,300 | 2,290 | 2,300 | 500 |
1985/11/18 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
1985/10/16 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
1985/10/11 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
1985/10/09 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
1985/10/08 | 2,610 | 2,610 | 2,610 | 2,610 | 400 |
1985/10/03 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
1985/10/01 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
1985/09/30 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
1985/09/27 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
1985/09/26 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
1985/09/21 | 2,510 | 2,550 | 2,510 | 2,550 | 600 |
1985/09/20 | 2,510 | 2,510 | 2,510 | 2,510 | 400 |
1985/09/13 | 2,600 | 2,600 | 2,590 | 2,590 | 600 |
1985/09/12 | 2,560 | 2,600 | 2,560 | 2,600 | 400 |
1985/09/02 | 2,690 | 2,690 | 2,690 | 2,690 | 300 |
1985/08/31 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
1985/08/30 | 2,690 | 2,700 | 2,690 | 2,700 | 200 |
1985/08/29 | 2,630 | 2,630 | 2,630 | 2,630 | 300 |
1985/08/28 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
1985/08/27 | 2,620 | 2,620 | 2,620 | 2,620 | 400 |
1985/08/20 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
1985/08/15 | 2,700 | 2,710 | 2,700 | 2,710 | 300 |
1985/08/14 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
1985/08/13 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
1985/08/06 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
1985/08/05 | 2,660 | 2,660 | 2,660 | 2,660 | 500 |
1985/08/02 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
1985/08/01 | 2,710 | 2,710 | 2,710 | 2,710 | 600 |
1985/07/31 | 2,730 | 2,730 | 2,710 | 2,710 | 1,000 |
1985/07/26 | 2,660 | 2,660 | 2,660 | 2,660 | 600 |
1985/07/24 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
1985/07/23 | 2,710 | 2,710 | 2,700 | 2,700 | 400 |
1985/07/22 | 2,820 | 2,820 | 2,760 | 2,760 | 800 |
1985/07/20 | 2,810 | 2,820 | 2,810 | 2,820 | 200 |
1985/07/19 | 2,900 | 2,900 | 2,800 | 2,800 | 1,500 |
1985/07/16 | 2,970 | 3,100 | 2,970 | 3,100 | 6,700 |
1985/07/12 | 2,720 | 2,800 | 2,720 | 2,800 | 2,500 |
1985/07/11 | 2,500 | 2,700 | 2,500 | 2,700 | 3,400 |
1985/07/09 | 2,420 | 2,450 | 2,420 | 2,450 | 600 |
1985/07/08 | 2,380 | 2,400 | 2,380 | 2,400 | 500 |
1985/07/06 | 2,330 | 2,330 | 2,330 | 2,330 | 300 |
1985/07/05 | 2,300 | 2,310 | 2,300 | 2,310 | 400 |
1985/07/04 | 2,250 | 2,300 | 2,250 | 2,300 | 1,000 |
1985/07/02 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
1985/07/01 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
1985/06/27 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
1985/06/26 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
1985/06/24 | 2,260 | 2,300 | 2,260 | 2,260 | 600 |
1985/06/22 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
1985/06/20 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
1985/06/19 | 2,250 | 2,250 | 2,250 | 2,250 | 600 |
1985/06/18 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
1985/06/17 | 2,220 | 2,220 | 2,220 | 2,220 | 300 |
1985/06/13 | 2,240 | 2,240 | 2,200 | 2,200 | 800 |
1985/06/12 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
1985/06/11 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
1985/06/10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,400 |
1985/06/04 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
1985/06/01 | 2,010 | 2,010 | 2,010 | 2,010 | 500 |
1985/05/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
1985/05/30 | 2,000 | 2,000 | 2,000 | 2,000 | 800 |
1985/05/29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
1985/05/28 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
1985/05/25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/05/24 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
1985/05/22 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/05/21 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
1985/05/20 | 2,000 | 2,000 | 1,980 | 1,980 | 300 |
1985/05/18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/05/17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/05/16 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
1985/05/15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/05/09 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
1985/05/07 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
1985/04/26 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
1985/04/24 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
1985/04/23 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
1985/04/22 | 2,000 | 2,000 | 1,990 | 1,990 | 600 |
1985/04/19 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
1985/04/18 | 1,980 | 1,980 | 1,970 | 1,980 | 1,000 |
1985/04/17 | 1,980 | 1,980 | 1,980 | 1,980 | 900 |
1985/04/16 | 1,950 | 1,970 | 1,950 | 1,970 | 200 |
1985/04/15 | 1,830 | 1,930 | 1,830 | 1,930 | 600 |
1985/04/10 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
1985/03/26 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
1985/03/25 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
1985/03/23 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
1985/03/15 | 1,860 | 1,860 | 1,860 | 1,860 | 700 |
1985/03/14 | 1,860 | 1,860 | 1,860 | 1,860 | 600 |
1985/03/13 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
1985/03/08 | 1,880 | 1,890 | 1,880 | 1,890 | 3,200 |
1985/03/07 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
1985/02/27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
1985/02/25 | 1,760 | 1,760 | 1,760 | 1,760 | 600 |
1985/02/23 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
1985/02/22 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
1985/02/08 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
1985/01/29 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
1985/01/23 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
1985/01/22 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
1985/01/21 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
1985/01/19 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
1985/01/16 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
1985/01/14 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
1985/01/11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
1985/01/08 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |