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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,820 | 1,940 | 1,800 | 1,940 | 5,100 |
| 1996/12/26 | 1,910 | 1,910 | 1,830 | 1,830 | 400 |
| 1996/12/25 | 1,860 | 1,910 | 1,860 | 1,910 | 2,100 |
| 1996/12/24 | 1,850 | 1,940 | 1,850 | 1,940 | 6,000 |
| 1996/12/20 | 1,840 | 1,850 | 1,800 | 1,850 | 3,000 |
| 1996/12/19 | 1,800 | 1,830 | 1,800 | 1,810 | 3,400 |
| 1996/12/18 | 1,860 | 1,860 | 1,800 | 1,800 | 200 |
| 1996/12/17 | 1,870 | 1,870 | 1,850 | 1,870 | 2,900 |
| 1996/12/16 | 1,900 | 1,900 | 1,870 | 1,870 | 1,600 |
| 1996/12/13 | 1,810 | 1,810 | 1,810 | 1,810 | 12,500 |
| 1996/12/12 | 1,870 | 1,920 | 1,870 | 1,870 | 13,300 |
| 1996/12/11 | 1,850 | 1,870 | 1,850 | 1,870 | 7,300 |
| 1996/12/10 | 1,900 | 1,920 | 1,890 | 1,920 | 3,800 |
| 1996/12/09 | 1,870 | 1,870 | 1,850 | 1,870 | 5,500 |
| 1996/12/06 | 1,900 | 1,950 | 1,900 | 1,910 | 12,000 |
| 1996/12/05 | 1,860 | 1,940 | 1,860 | 1,930 | 12,300 |
| 1996/12/04 | 1,850 | 1,850 | 1,810 | 1,850 | 7,000 |
| 1996/12/03 | 1,860 | 1,860 | 1,810 | 1,820 | 19,000 |
| 1996/12/02 | 1,890 | 1,890 | 1,860 | 1,860 | 400 |
| 1996/11/29 | 1,840 | 1,900 | 1,830 | 1,830 | 4,000 |
| 1996/11/28 | 1,860 | 1,860 | 1,830 | 1,830 | 300 |
| 1996/11/27 | 1,900 | 1,910 | 1,900 | 1,900 | 7,700 |
| 1996/11/26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 |
| 1996/11/25 | 1,850 | 1,850 | 1,840 | 1,850 | 14,600 |
| 1996/11/22 | 1,830 | 1,850 | 1,830 | 1,850 | 6,700 |
| 1996/11/21 | 1,880 | 1,880 | 1,830 | 1,850 | 35,600 |
| 1996/11/20 | 1,880 | 1,880 | 1,830 | 1,850 | 1,500 |
| 1996/11/19 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 |
| 1996/11/18 | 1,850 | 1,850 | 1,820 | 1,850 | 21,300 |
| 1996/11/15 | 1,850 | 1,850 | 1,830 | 1,830 | 54,800 |
| 1996/11/14 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 1996/11/13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 |
| 1996/11/12 | 1,850 | 1,850 | 1,800 | 1,800 | 26,500 |
| 1996/11/11 | 1,880 | 1,880 | 1,850 | 1,850 | 3,200 |
| 1996/11/08 | 1,820 | 1,880 | 1,820 | 1,880 | 49,800 |
| 1996/11/07 | 1,900 | 1,900 | 1,850 | 1,850 | 1,200 |
| 1996/11/06 | 1,860 | 1,900 | 1,860 | 1,880 | 31,300 |
| 1996/11/05 | 1,870 | 1,870 | 1,850 | 1,850 | 400 |
| 1996/11/01 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 1996/10/31 | 1,830 | 1,850 | 1,820 | 1,850 | 3,700 |
| 1996/10/30 | 1,880 | 1,880 | 1,820 | 1,820 | 1,600 |
| 1996/10/29 | 1,850 | 1,860 | 1,850 | 1,860 | 1,900 |
| 1996/10/28 | 1,770 | 1,830 | 1,770 | 1,830 | 13,400 |
| 1996/10/25 | 1,880 | 1,880 | 1,800 | 1,800 | 31,300 |
| 1996/10/24 | 1,840 | 1,880 | 1,840 | 1,880 | 500 |
| 1996/10/23 | 1,850 | 1,880 | 1,850 | 1,880 | 9,100 |
| 1996/10/22 | 1,890 | 1,890 | 1,860 | 1,860 | 41,100 |
| 1996/10/21 | 1,930 | 1,950 | 1,900 | 1,910 | 23,700 |
| 1996/10/18 | 1,930 | 1,930 | 1,900 | 1,900 | 2,500 |
| 1996/10/17 | 1,840 | 1,900 | 1,840 | 1,900 | 2,100 |
| 1996/10/16 | 1,930 | 1,950 | 1,900 | 1,900 | 20,100 |
| 1996/10/15 | 1,960 | 1,960 | 1,900 | 1,900 | 21,300 |
| 1996/10/14 | 1,930 | 1,930 | 1,930 | 1,930 | 6,500 |
| 1996/10/11 | 1,910 | 1,930 | 1,900 | 1,930 | 44,100 |
| 1996/10/09 | 1,910 | 1,910 | 1,880 | 1,910 | 9,700 |
| 1996/10/08 | 1,930 | 1,940 | 1,930 | 1,930 | 7,000 |
| 1996/10/07 | 1,880 | 1,930 | 1,880 | 1,930 | 8,600 |
| 1996/10/04 | 1,900 | 1,920 | 1,860 | 1,920 | 6,000 |
| 1996/10/03 | 1,900 | 1,930 | 1,890 | 1,930 | 11,000 |
| 1996/10/02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 1996/10/01 | 1,850 | 1,880 | 1,850 | 1,850 | 9,200 |
| 1996/09/30 | 1,850 | 1,850 | 1,840 | 1,850 | 1,300 |
| 1996/09/27 | 1,850 | 1,900 | 1,850 | 1,900 | 8,500 |
| 1996/09/26 | 1,850 | 1,900 | 1,840 | 1,850 | 4,700 |
| 1996/09/25 | 1,810 | 1,850 | 1,800 | 1,800 | 10,200 |
| 1996/09/24 | 1,850 | 1,850 | 1,750 | 1,780 | 1,500 |
| 1996/09/20 | 1,900 | 1,920 | 1,890 | 1,900 | 9,300 |
| 1996/09/19 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 |
| 1996/09/18 | 1,910 | 1,920 | 1,900 | 1,920 | 11,800 |
| 1996/09/17 | 1,920 | 1,950 | 1,910 | 1,920 | 16,000 |
| 1996/09/13 | 1,920 | 1,950 | 1,920 | 1,950 | 13,800 |
| 1996/09/12 | 1,950 | 1,970 | 1,940 | 1,950 | 24,800 |
| 1996/09/11 | 1,950 | 1,960 | 1,950 | 1,960 | 4,600 |
| 1996/09/10 | 1,970 | 1,970 | 1,970 | 1,970 | 3,800 |
| 1996/09/09 | 1,970 | 1,970 | 1,970 | 1,970 | 11,600 |
| 1996/09/06 | 2,000 | 2,000 | 1,930 | 1,970 | 602,000 |
| 1996/09/05 | 1,880 | 1,980 | 1,880 | 1,950 | 24,300 |
| 1996/09/04 | 1,910 | 1,910 | 1,880 | 1,880 | 3,300 |
| 1996/09/03 | 1,930 | 1,940 | 1,920 | 1,920 | 7,100 |
| 1996/09/02 | 1,960 | 1,970 | 1,950 | 1,950 | 29,000 |
| 1996/08/30 | 1,860 | 1,970 | 1,860 | 1,970 | 7,000 |
| 1996/08/29 | 1,960 | 1,960 | 1,940 | 1,940 | 20,200 |
| 1996/08/28 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
| 1996/08/27 | 1,900 | 1,930 | 1,900 | 1,930 | 37,800 |
| 1996/08/26 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 1996/08/23 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1996/08/22 | 1,950 | 1,950 | 1,930 | 1,950 | 1,200 |
| 1996/08/21 | 1,920 | 1,920 | 1,860 | 1,920 | 1,000 |
| 1996/08/20 | 1,880 | 1,920 | 1,880 | 1,920 | 1,000 |
| 1996/08/19 | 1,890 | 1,920 | 1,890 | 1,920 | 3,200 |
| 1996/08/16 | 1,990 | 1,990 | 1,880 | 1,950 | 3,400 |
| 1996/08/15 | 1,990 | 1,990 | 1,950 | 1,950 | 6,100 |
| 1996/08/14 | 1,990 | 1,990 | 1,960 | 1,990 | 2,100 |
| 1996/08/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996/08/12 | 1,960 | 2,000 | 1,960 | 2,000 | 3,300 |
| 1996/08/09 | 1,990 | 2,020 | 1,990 | 2,020 | 5,500 |
| 1996/08/08 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1996/08/07 | 1,970 | 2,000 | 1,970 | 2,000 | 2,200 |
| 1996/08/06 | 2,000 | 2,000 | 1,960 | 1,960 | 2,300 |
| 1996/08/05 | 2,000 | 2,020 | 2,000 | 2,020 | 600 |
| 1996/08/02 | 2,050 | 2,050 | 2,000 | 2,000 | 600 |
| 1996/08/01 | 2,070 | 2,070 | 2,000 | 2,000 | 200 |
| 1996/07/31 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 |
| 1996/07/30 | 2,070 | 2,070 | 2,010 | 2,030 | 24,600 |
| 1996/07/29 | 2,080 | 2,080 | 2,050 | 2,060 | 6,700 |
| 1996/07/26 | 2,060 | 2,060 | 2,050 | 2,060 | 5,800 |
| 1996/07/25 | 2,080 | 2,080 | 2,050 | 2,070 | 11,400 |
| 1996/07/24 | 2,050 | 2,070 | 2,010 | 2,070 | 8,100 |
| 1996/07/23 | 2,020 | 2,080 | 2,010 | 2,070 | 6,200 |
| 1996/07/22 | 2,080 | 2,080 | 2,050 | 2,080 | 1,800 |
| 1996/07/19 | 2,040 | 2,090 | 2,040 | 2,080 | 6,600 |
| 1996/07/18 | 2,070 | 2,090 | 2,070 | 2,090 | 6,100 |
| 1996/07/17 | 2,030 | 2,040 | 2,030 | 2,040 | 3,500 |
| 1996/07/16 | 2,020 | 2,020 | 2,020 | 2,020 | 1,800 |
| 1996/07/15 | 2,050 | 2,090 | 2,050 | 2,090 | 7,000 |
| 1996/07/12 | 2,050 | 2,090 | 2,050 | 2,090 | 6,500 |
| 1996/07/11 | 2,090 | 2,090 | 2,050 | 2,090 | 3,800 |
| 1996/07/10 | 2,090 | 2,100 | 2,090 | 2,100 | 9,600 |
| 1996/07/09 | 2,080 | 2,090 | 2,040 | 2,090 | 13,400 |
| 1996/07/08 | 2,040 | 2,100 | 2,040 | 2,100 | 4,300 |
| 1996/07/05 | 2,050 | 2,090 | 2,050 | 2,090 | 7,300 |
| 1996/07/04 | 2,050 | 2,090 | 2,050 | 2,090 | 4,300 |
| 1996/07/03 | 2,050 | 2,090 | 2,010 | 2,090 | 11,700 |
| 1996/07/02 | 2,090 | 2,090 | 2,050 | 2,090 | 24,700 |
| 1996/07/01 | 2,040 | 2,050 | 2,040 | 2,050 | 3,300 |
| 1996/06/28 | 2,040 | 2,100 | 2,040 | 2,100 | 24,100 |
| 1996/06/27 | 2,000 | 2,070 | 2,000 | 2,070 | 3,200 |
| 1996/06/26 | 1,990 | 2,040 | 1,990 | 2,040 | 4,900 |
| 1996/06/25 | 2,000 | 2,050 | 2,000 | 2,030 | 4,000 |
| 1996/06/24 | 2,020 | 2,050 | 2,010 | 2,050 | 4,000 |
| 1996/06/21 | 2,010 | 2,050 | 2,000 | 2,000 | 5,900 |
| 1996/06/20 | 2,000 | 2,050 | 2,000 | 2,050 | 5,000 |
| 1996/06/19 | 2,000 | 2,070 | 2,000 | 2,070 | 6,700 |
| 1996/06/18 | 2,000 | 2,010 | 1,990 | 2,000 | 11,800 |
| 1996/06/17 | 2,010 | 2,010 | 2,000 | 2,000 | 21,200 |
| 1996/06/14 | 2,000 | 2,020 | 1,970 | 2,000 | 6,800 |
| 1996/06/13 | 2,020 | 2,050 | 2,020 | 2,050 | 5,400 |
| 1996/06/12 | 2,060 | 2,070 | 2,050 | 2,060 | 5,800 |
| 1996/06/11 | 2,060 | 2,080 | 2,060 | 2,080 | 23,400 |
| 1996/06/10 | 2,040 | 2,070 | 2,040 | 2,060 | 16,200 |
| 1996/06/07 | 2,030 | 2,070 | 2,030 | 2,070 | 4,400 |
| 1996/06/06 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
| 1996/06/05 | 2,000 | 2,070 | 2,000 | 2,070 | 6,300 |
| 1996/06/04 | 2,070 | 2,070 | 2,040 | 2,050 | 4,900 |
| 1996/06/03 | 2,070 | 2,070 | 2,030 | 2,050 | 20,200 |
| 1996/05/31 | 2,070 | 2,100 | 2,060 | 2,080 | 32,000 |
| 1996/05/30 | 2,050 | 2,060 | 2,050 | 2,060 | 24,300 |
| 1996/05/29 | 2,050 | 2,060 | 2,050 | 2,050 | 38,100 |
| 1996/05/28 | 2,050 | 2,060 | 2,010 | 2,050 | 67,900 |
| 1996/05/27 | 2,050 | 2,070 | 2,050 | 2,070 | 5,800 |
| 1996/05/24 | 2,050 | 2,070 | 2,040 | 2,070 | 29,000 |
| 1996/05/23 | 2,000 | 2,050 | 2,000 | 2,050 | 6,700 |
| 1996/05/22 | 2,010 | 2,060 | 2,000 | 2,050 | 26,800 |
| 1996/05/21 | 2,020 | 2,050 | 2,000 | 2,000 | 70,900 |
| 1996/05/20 | 2,000 | 2,020 | 1,990 | 2,020 | 26,900 |
| 1996/05/17 | 2,040 | 2,040 | 2,000 | 2,020 | 10,600 |
| 1996/05/16 | 1,990 | 2,050 | 1,990 | 2,050 | 12,000 |
| 1996/05/15 | 1,940 | 2,000 | 1,940 | 1,980 | 13,000 |
| 1996/05/14 | 1,970 | 1,980 | 1,970 | 1,970 | 18,900 |
| 1996/05/13 | 1,970 | 2,000 | 1,970 | 1,970 | 11,800 |
| 1996/05/10 | 1,970 | 2,000 | 1,970 | 2,000 | 13,400 |
| 1996/05/09 | 1,910 | 1,970 | 1,910 | 1,970 | 10,200 |
| 1996/05/08 | 1,930 | 1,950 | 1,920 | 1,950 | 12,400 |
| 1996/05/07 | 1,980 | 1,980 | 1,950 | 1,980 | 10,000 |
| 1996/05/02 | 1,930 | 1,980 | 1,930 | 1,970 | 5,500 |
| 1996/05/01 | 1,940 | 1,990 | 1,940 | 1,990 | 9,100 |
| 1996/04/30 | 2,000 | 2,000 | 1,960 | 2,000 | 11,600 |
| 1996/04/26 | 1,990 | 2,000 | 1,970 | 2,000 | 11,200 |
| 1996/04/25 | 1,960 | 2,030 | 1,960 | 2,030 | 8,600 |
| 1996/04/24 | 1,980 | 2,030 | 1,980 | 2,030 | 6,000 |
| 1996/04/23 | 2,050 | 2,050 | 1,970 | 1,970 | 8,100 |
| 1996/04/22 | 1,960 | 2,050 | 1,960 | 2,050 | 12,400 |
| 1996/04/19 | 1,980 | 1,990 | 1,950 | 1,950 | 14,800 |
| 1996/04/18 | 2,000 | 2,100 | 1,980 | 2,050 | 132,200 |
| 1996/04/17 | 1,890 | 2,030 | 1,890 | 2,030 | 114,000 |
| 1996/04/16 | 1,900 | 1,920 | 1,890 | 1,910 | 47,800 |
| 1996/04/15 | 1,860 | 1,920 | 1,860 | 1,920 | 22,200 |
| 1996/04/12 | 1,850 | 1,900 | 1,850 | 1,860 | 62,400 |
| 1996/04/11 | 1,860 | 1,860 | 1,820 | 1,850 | 59,300 |
| 1996/04/10 | 1,810 | 1,840 | 1,780 | 1,830 | 19,300 |
| 1996/04/09 | 1,790 | 1,840 | 1,780 | 1,800 | 10,000 |
| 1996/04/08 | 1,820 | 1,820 | 1,780 | 1,780 | 800 |
| 1996/04/05 | 1,780 | 1,810 | 1,770 | 1,800 | 36,100 |
| 1996/04/04 | 1,800 | 1,800 | 1,780 | 1,780 | 6,200 |
| 1996/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | 4,100 |
| 1996/04/02 | 1,800 | 1,800 | 1,790 | 1,800 | 7,200 |
| 1996/04/01 | 1,840 | 1,840 | 1,760 | 1,810 | 8,600 |
| 1996/03/29 | 1,800 | 1,840 | 1,750 | 1,750 | 12,500 |
| 1996/03/28 | 1,740 | 1,840 | 1,730 | 1,800 | 16,500 |
| 1996/03/27 | 1,690 | 1,740 | 1,690 | 1,700 | 2,900 |
| 1996/03/26 | 1,780 | 1,780 | 1,750 | 1,750 | 4,500 |
| 1996/03/25 | 1,700 | 1,710 | 1,700 | 1,700 | 5,200 |
| 1996/03/22 | 1,650 | 1,650 | 1,650 | 1,650 | 9,100 |
| 1996/03/21 | 1,650 | 1,670 | 1,650 | 1,670 | 15,500 |
| 1996/03/19 | 1,650 | 1,700 | 1,650 | 1,660 | 34,700 |
| 1996/03/18 | 1,650 | 1,680 | 1,640 | 1,650 | 115,200 |
| 1996/03/15 | 1,660 | 1,670 | 1,640 | 1,650 | 20,100 |
| 1996/03/14 | 1,680 | 1,680 | 1,650 | 1,650 | 19,500 |
| 1996/03/13 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 1996/03/12 | 1,690 | 1,700 | 1,690 | 1,700 | 400 |
| 1996/03/11 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 1996/03/08 | 1,690 | 1,690 | 1,690 | 1,690 | 2,300 |
| 1996/03/07 | 1,680 | 1,690 | 1,680 | 1,690 | 3,500 |
| 1996/03/06 | 1,680 | 1,700 | 1,680 | 1,700 | 11,200 |
| 1996/03/05 | 1,670 | 1,670 | 1,650 | 1,660 | 18,500 |
| 1996/03/04 | 1,680 | 1,690 | 1,670 | 1,670 | 20,800 |
| 1996/03/01 | 1,690 | 1,700 | 1,670 | 1,700 | 5,600 |
| 1996/02/29 | 1,720 | 1,720 | 1,700 | 1,700 | 104,600 |
| 1996/02/28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 1996/02/27 | 1,680 | 1,700 | 1,680 | 1,700 | 6,200 |
| 1996/02/26 | 1,670 | 1,700 | 1,670 | 1,700 | 23,200 |
| 1996/02/23 | 1,680 | 1,700 | 1,680 | 1,700 | 25,300 |
| 1996/02/22 | 1,690 | 1,700 | 1,690 | 1,700 | 25,600 |
| 1996/02/21 | 1,680 | 1,700 | 1,680 | 1,690 | 4,600 |
| 1996/02/20 | 1,600 | 1,680 | 1,600 | 1,680 | 26,000 |
| 1996/02/19 | 1,720 | 1,720 | 1,680 | 1,710 | 21,000 |
| 1996/02/16 | 1,720 | 1,730 | 1,700 | 1,720 | 7,300 |
| 1996/02/15 | 1,730 | 1,730 | 1,720 | 1,720 | 22,600 |
| 1996/02/14 | 1,760 | 1,760 | 1,730 | 1,730 | 33,400 |
| 1996/02/13 | 1,760 | 1,770 | 1,750 | 1,760 | 26,200 |
| 1996/02/09 | 1,780 | 1,780 | 1,760 | 1,760 | 3,600 |
| 1996/02/08 | 1,770 | 1,790 | 1,750 | 1,790 | 38,700 |
| 1996/02/07 | 1,780 | 1,790 | 1,770 | 1,790 | 26,200 |
| 1996/02/06 | 1,780 | 1,810 | 1,760 | 1,790 | 23,500 |
| 1996/02/05 | 1,780 | 1,780 | 1,760 | 1,780 | 28,400 |
| 1996/02/02 | 1,830 | 1,830 | 1,780 | 1,800 | 56,600 |
| 1996/02/01 | 1,820 | 1,830 | 1,820 | 1,830 | 13,700 |
| 1996/01/31 | 1,860 | 1,860 | 1,850 | 1,850 | 6,300 |
| 1996/01/30 | 1,850 | 1,900 | 1,850 | 1,850 | 7,200 |
| 1996/01/29 | 1,850 | 1,890 | 1,820 | 1,850 | 10,200 |
| 1996/01/26 | 1,850 | 1,870 | 1,850 | 1,870 | 1,100 |
| 1996/01/25 | 1,880 | 1,880 | 1,860 | 1,860 | 9,700 |
| 1996/01/24 | 1,870 | 1,900 | 1,870 | 1,900 | 3,800 |
| 1996/01/22 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
| 1996/01/19 | 1,880 | 1,900 | 1,880 | 1,900 | 16,700 |
| 1996/01/18 | 1,920 | 1,950 | 1,900 | 1,920 | 12,800 |
| 1996/01/17 | 1,950 | 1,970 | 1,930 | 1,940 | 19,100 |
| 1996/01/16 | 1,950 | 1,950 | 1,860 | 1,950 | 29,100 |
| 1996/01/12 | 1,900 | 1,960 | 1,870 | 1,960 | 11,800 |
| 1996/01/11 | 1,910 | 1,910 | 1,890 | 1,890 | 700 |
| 1996/01/10 | 1,890 | 1,940 | 1,890 | 1,900 | 24,200 |
| 1996/01/09 | 1,900 | 1,900 | 1,880 | 1,890 | 6,900 |
| 1996/01/08 | 1,900 | 1,900 | 1,880 | 1,900 | 400 |
| 1996/01/05 | 1,910 | 1,950 | 1,850 | 1,940 | 3,800 |
| 1996/01/04 | 1,900 | 1,900 | 1,880 | 1,880 | 400 |