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 |
|---|---|---|---|---|---|
| 1987/12/21 | 7,900 | 7,900 | 7,800 | 7,800 | 200 |
| 1987/12/18 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 |
| 1987/12/16 | 8,000 | 8,000 | 8,000 | 8,000 | 500 |
| 1987/12/15 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 1987/12/11 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 1987/12/05 | 8,250 | 8,250 | 8,250 | 8,250 | 200 |
| 1987/12/04 | 8,250 | 8,250 | 8,200 | 8,200 | 700 |
| 1987/12/02 | 8,190 | 8,250 | 8,190 | 8,250 | 800 |
| 1987/11/27 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 1987/11/25 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 1987/11/24 | 8,300 | 8,500 | 8,300 | 8,500 | 1,400 |
| 1987/11/20 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 |
| 1987/11/16 | 8,100 | 8,100 | 8,100 | 8,100 | 400 |
| 1987/11/13 | 8,100 | 8,200 | 8,050 | 8,050 | 2,000 |
| 1987/11/12 | 8,100 | 8,100 | 8,000 | 8,100 | 900 |
| 1987/11/10 | 8,200 | 8,400 | 8,200 | 8,300 | 2,900 |
| 1987/11/04 | 7,500 | 7,500 | 7,500 | 7,500 | 500 |
| 1987/11/02 | 7,310 | 7,310 | 7,310 | 7,310 | 100 |
| 1987/10/31 | 7,250 | 7,250 | 7,250 | 7,250 | 400 |
| 1987/10/29 | 7,450 | 7,450 | 7,450 | 7,450 | 400 |
| 1987/10/23 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 1987/10/22 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 1987/10/21 | 7,980 | 8,050 | 7,980 | 8,050 | 1,600 |
| 1987/10/19 | 8,500 | 8,500 | 8,400 | 8,480 | 2,000 |
| 1987/10/15 | 8,500 | 8,500 | 8,500 | 8,500 | 1,400 |
| 1987/10/14 | 8,490 | 8,500 | 8,490 | 8,500 | 1,200 |
| 1987/10/13 | 8,490 | 8,500 | 8,490 | 8,500 | 900 |
| 1987/10/09 | 8,500 | 8,500 | 8,490 | 8,490 | 300 |
| 1987/10/08 | 8,400 | 8,500 | 8,400 | 8,480 | 400 |
| 1987/10/07 | 8,290 | 8,400 | 8,290 | 8,400 | 4,600 |
| 1987/10/06 | 8,250 | 8,290 | 8,250 | 8,280 | 1,400 |
| 1987/10/05 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
| 1987/10/03 | 8,290 | 8,300 | 8,290 | 8,300 | 1,800 |
| 1987/09/30 | 8,300 | 8,300 | 8,300 | 8,300 | 600 |
| 1987/09/29 | 8,350 | 8,400 | 8,300 | 8,300 | 300 |
| 1987/09/28 | 8,400 | 8,490 | 8,300 | 8,300 | 600 |
| 1987/09/26 | 8,490 | 8,490 | 8,300 | 8,300 | 1,200 |
| 1987/09/25 | 8,200 | 8,500 | 8,200 | 8,490 | 4,500 |
| 1987/09/22 | 7,400 | 7,800 | 7,400 | 7,800 | 1,700 |
| 1987/09/18 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1987/09/17 | 7,800 | 7,800 | 7,800 | 7,800 | 700 |
| 1987/09/16 | 7,900 | 7,900 | 7,800 | 7,800 | 2,400 |
| 1987/09/14 | 7,400 | 7,500 | 7,400 | 7,500 | 900 |
| 1987/09/11 | 7,400 | 7,400 | 7,300 | 7,300 | 1,700 |
| 1987/09/10 | 7,300 | 7,400 | 7,300 | 7,300 | 2,800 |
| 1987/09/09 | 7,250 | 7,320 | 7,250 | 7,250 | 2,600 |
| 1987/09/08 | 7,010 | 7,200 | 7,000 | 7,200 | 2,800 |
| 1987/09/07 | 6,800 | 7,010 | 6,800 | 7,010 | 4,200 |
| 1987/09/04 | 6,590 | 6,700 | 6,590 | 6,700 | 1,500 |
| 1987/09/03 | 6,600 | 6,700 | 6,590 | 6,590 | 800 |
| 1987/09/02 | 6,600 | 6,600 | 6,600 | 6,600 | 700 |
| 1987/09/01 | 6,940 | 6,980 | 6,790 | 6,900 | 3,200 |
| 1987/08/31 | 6,890 | 7,000 | 6,890 | 6,990 | 800 |
| 1987/08/28 | 6,590 | 6,800 | 6,590 | 6,800 | 1,100 |
| 1987/08/27 | 6,590 | 6,700 | 6,590 | 6,610 | 2,000 |
| 1987/08/26 | 6,490 | 6,490 | 6,490 | 6,490 | 400 |
| 1987/08/24 | 6,700 | 6,700 | 6,700 | 6,700 | 400 |
| 1987/08/22 | 6,730 | 6,730 | 6,730 | 6,730 | 100 |
| 1987/08/21 | 6,750 | 6,800 | 6,700 | 6,750 | 900 |
| 1987/08/20 | 6,710 | 6,850 | 6,710 | 6,800 | 4,000 |
| 1987/08/19 | 6,500 | 6,700 | 6,500 | 6,700 | 4,200 |
| 1987/08/18 | 6,420 | 6,500 | 6,420 | 6,500 | 600 |
| 1987/08/17 | 6,400 | 6,410 | 6,400 | 6,410 | 2,800 |
| 1987/08/13 | 6,410 | 6,900 | 6,410 | 6,900 | 3,000 |
| 1987/08/12 | 6,190 | 6,500 | 6,050 | 6,500 | 6,700 |
| 1987/08/11 | 5,830 | 6,250 | 5,830 | 6,150 | 8,100 |
| 1987/08/10 | 5,410 | 5,730 | 5,410 | 5,730 | 3,900 |
| 1987/08/07 | 5,150 | 5,400 | 5,150 | 5,400 | 3,400 |
| 1987/08/06 | 5,100 | 5,250 | 5,100 | 5,100 | 3,100 |
| 1987/08/05 | 5,100 | 5,200 | 5,100 | 5,190 | 3,100 |
| 1987/08/04 | 5,010 | 5,100 | 5,000 | 5,100 | 2,000 |
| 1987/08/03 | 5,100 | 5,260 | 5,010 | 5,010 | 2,300 |
| 1987/08/01 | 4,900 | 5,100 | 4,900 | 5,100 | 3,600 |
| 1987/07/28 | 4,590 | 4,590 | 4,590 | 4,590 | 800 |
| 1987/07/27 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 1987/07/23 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 1987/07/21 | 4,890 | 4,890 | 4,730 | 4,730 | 300 |
| 1987/07/20 | 4,920 | 4,920 | 4,920 | 4,920 | 600 |
| 1987/07/17 | 4,800 | 4,940 | 4,800 | 4,930 | 3,600 |
| 1987/07/16 | 4,620 | 4,770 | 4,620 | 4,770 | 1,200 |
| 1987/07/15 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 1987/07/09 | 4,400 | 4,410 | 4,400 | 4,410 | 800 |
| 1987/07/08 | 4,410 | 4,410 | 4,360 | 4,360 | 300 |
| 1987/07/07 | 4,500 | 4,500 | 4,410 | 4,440 | 600 |
| 1987/07/03 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 1987/07/02 | 4,500 | 4,550 | 4,500 | 4,500 | 700 |
| 1987/07/01 | 4,550 | 4,550 | 4,550 | 4,550 | 500 |
| 1987/06/29 | 4,660 | 4,700 | 4,660 | 4,700 | 4,100 |
| 1987/06/23 | 4,730 | 4,730 | 4,610 | 4,610 | 600 |
| 1987/06/16 | 5,010 | 5,050 | 4,980 | 4,980 | 1,300 |
| 1987/06/15 | 4,940 | 5,000 | 4,940 | 5,000 | 2,000 |
| 1987/06/12 | 4,990 | 4,990 | 4,950 | 4,950 | 300 |
| 1987/06/11 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 1987/06/10 | 4,890 | 4,950 | 4,880 | 4,950 | 3,200 |
| 1987/06/09 | 4,850 | 4,920 | 4,850 | 4,920 | 6,900 |
| 1987/06/08 | 4,910 | 4,930 | 4,910 | 4,910 | 500 |
| 1987/06/06 | 4,950 | 4,950 | 4,950 | 4,950 | 300 |
| 1987/06/04 | 5,060 | 5,200 | 5,060 | 5,120 | 25,100 |
| 1987/06/03 | 4,500 | 4,800 | 4,500 | 4,800 | 22,600 |
| 1987/06/02 | 4,430 | 4,530 | 4,430 | 4,500 | 1,600 |
| 1987/06/01 | 4,260 | 4,400 | 4,260 | 4,400 | 1,800 |
| 1987/05/30 | 4,250 | 4,250 | 4,250 | 4,250 | 600 |
| 1987/05/29 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 1987/05/28 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 1987/05/27 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 1987/05/26 | 4,260 | 4,270 | 4,250 | 4,250 | 800 |
| 1987/05/25 | 4,250 | 4,300 | 4,250 | 4,260 | 1,700 |
| 1987/05/23 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 1987/05/22 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 1987/05/15 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 1987/05/14 | 4,220 | 4,220 | 4,210 | 4,210 | 400 |
| 1987/05/13 | 4,210 | 4,210 | 4,210 | 4,210 | 600 |
| 1987/05/12 | 4,210 | 4,300 | 4,210 | 4,300 | 700 |
| 1987/05/11 | 4,220 | 4,220 | 4,210 | 4,210 | 600 |
| 1987/05/08 | 4,210 | 4,210 | 4,200 | 4,210 | 2,600 |
| 1987/05/07 | 4,110 | 4,150 | 4,100 | 4,100 | 3,800 |
| 1987/05/02 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 1987/04/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 1987/04/27 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 1987/04/25 | 3,990 | 4,000 | 3,990 | 4,000 | 400 |
| 1987/04/24 | 3,990 | 4,000 | 3,940 | 4,000 | 1,300 |
| 1987/04/23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 1987/04/22 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 1987/04/21 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 1987/04/20 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 1987/04/17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1987/04/16 | 4,000 | 4,000 | 3,900 | 3,900 | 1,600 |
| 1987/04/13 | 3,970 | 3,970 | 3,960 | 3,960 | 200 |
| 1987/04/10 | 4,000 | 4,000 | 3,960 | 3,960 | 600 |
| 1987/04/09 | 4,100 | 4,100 | 4,000 | 4,000 | 1,500 |
| 1987/04/08 | 4,000 | 4,000 | 3,950 | 3,950 | 1,200 |
| 1987/04/07 | 3,940 | 4,000 | 3,940 | 3,950 | 1,900 |
| 1987/04/02 | 3,850 | 3,850 | 3,840 | 3,840 | 1,100 |
| 1987/04/01 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 1987/03/31 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 1987/03/26 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 1987/03/18 | 3,900 | 4,000 | 3,900 | 4,000 | 600 |
| 1987/03/17 | 3,910 | 3,910 | 3,900 | 3,900 | 1,000 |
| 1987/03/16 | 3,900 | 3,900 | 3,900 | 3,900 | 400 |
| 1987/03/10 | 3,790 | 3,790 | 3,770 | 3,770 | 400 |
| 1987/03/03 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 1987/03/02 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 1987/02/26 | 3,790 | 3,800 | 3,790 | 3,800 | 1,100 |
| 1987/02/25 | 3,810 | 3,810 | 3,790 | 3,790 | 500 |
| 1987/02/24 | 3,800 | 3,850 | 3,800 | 3,800 | 700 |
| 1987/02/23 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 1987/02/20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 1987/02/16 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 1987/02/12 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 1987/02/10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 1987/02/09 | 3,850 | 4,000 | 3,850 | 4,000 | 800 |
| 1987/02/07 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 1987/02/06 | 3,750 | 3,800 | 3,750 | 3,800 | 1,000 |
| 1987/02/05 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 1987/02/03 | 3,500 | 3,510 | 3,500 | 3,510 | 1,000 |
| 1987/01/30 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 1987/01/23 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 1987/01/22 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 1987/01/16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 1987/01/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1987/01/08 | 3,290 | 3,300 | 3,290 | 3,300 | 200 |