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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 430 | 430 | 430 | 1,100 |
1998/12/29 | 430 | 430 | 430 | 430 | 300 |
1998/12/28 | 450 | 450 | 430 | 430 | 8,200 |
1998/12/25 | 430 | 430 | 425 | 425 | 7,600 |
1998/12/24 | 425 | 428 | 425 | 425 | 5,900 |
1998/12/22 | 432 | 435 | 425 | 425 | 30,200 |
1998/12/21 | 431 | 434 | 425 | 425 | 14,400 |
1998/12/18 | 435 | 436 | 430 | 430 | 12,000 |
1998/12/17 | 456 | 456 | 445 | 445 | 1,200 |
1998/12/16 | 431 | 431 | 431 | 431 | 400 |
1998/12/15 | 427 | 447 | 425 | 427 | 18,900 |
1998/12/14 | 440 | 440 | 426 | 427 | 17,500 |
1998/12/11 | 430 | 443 | 430 | 443 | 8,100 |
1998/12/10 | 459 | 464 | 450 | 450 | 1,000 |
1998/12/09 | 462 | 462 | 459 | 459 | 3,500 |
1998/12/08 | 461 | 461 | 461 | 461 | 900 |
1998/12/07 | 480 | 480 | 480 | 480 | 1,100 |
1998/12/04 | 461 | 462 | 450 | 450 | 5,900 |
1998/12/03 | 465 | 468 | 465 | 465 | 4,100 |
1998/12/02 | 468 | 468 | 465 | 468 | 4,100 |
1998/12/01 | 471 | 471 | 456 | 465 | 5,000 |
1998/11/30 | 495 | 495 | 456 | 461 | 6,300 |
1998/11/27 | 500 | 500 | 494 | 495 | 4,000 |
1998/11/26 | 480 | 500 | 480 | 494 | 16,700 |
1998/11/25 | 465 | 478 | 465 | 478 | 13,800 |
1998/11/24 | 459 | 470 | 459 | 460 | 9,300 |
1998/11/20 | 450 | 459 | 450 | 459 | 300 |
1998/11/19 | 445 | 451 | 445 | 450 | 4,500 |
1998/11/18 | 440 | 450 | 440 | 450 | 2,700 |
1998/11/17 | 430 | 460 | 430 | 460 | 8,000 |
1998/11/16 | 429 | 440 | 426 | 430 | 2,100 |
1998/11/13 | 425 | 435 | 420 | 426 | 15,700 |
1998/11/12 | 429 | 440 | 425 | 425 | 6,900 |
1998/11/11 | 429 | 430 | 420 | 429 | 11,200 |
1998/11/10 | 432 | 432 | 428 | 428 | 16,100 |
1998/11/09 | 461 | 461 | 431 | 432 | 1,700 |
1998/11/06 | 430 | 432 | 430 | 431 | 11,500 |
1998/11/05 | 444 | 444 | 430 | 430 | 14,400 |
1998/11/04 | 445 | 445 | 430 | 440 | 11,300 |
1998/11/02 | 430 | 440 | 430 | 430 | 2,600 |
1998/10/30 | 438 | 440 | 438 | 440 | 6,300 |
1998/10/29 | 450 | 450 | 440 | 440 | 15,900 |
1998/10/28 | 442 | 450 | 440 | 440 | 16,200 |
1998/10/27 | 450 | 450 | 440 | 442 | 8,500 |
1998/10/26 | 450 | 450 | 448 | 450 | 5,700 |
1998/10/23 | 465 | 465 | 450 | 450 | 27,800 |
1998/10/22 | 466 | 466 | 456 | 465 | 7,100 |
1998/10/21 | 450 | 457 | 450 | 457 | 18,800 |
1998/10/20 | 455 | 455 | 450 | 450 | 13,200 |
1998/10/19 | 460 | 463 | 455 | 455 | 12,100 |
1998/10/16 | 460 | 463 | 460 | 463 | 11,600 |
1998/10/15 | 461 | 463 | 461 | 461 | 12,400 |
1998/10/14 | 495 | 495 | 460 | 460 | 2,300 |
1998/10/13 | 500 | 500 | 495 | 495 | 2,500 |
1998/10/12 | 505 | 505 | 499 | 500 | 4,500 |
1998/10/09 | 460 | 462 | 460 | 462 | 2,200 |
1998/10/08 | 500 | 500 | 465 | 465 | 3,300 |
1998/10/07 | 456 | 502 | 456 | 502 | 3,000 |
1998/10/06 | 455 | 456 | 455 | 456 | 200 |
1998/10/05 | 455 | 461 | 455 | 455 | 4,300 |
1998/10/02 | 474 | 474 | 455 | 455 | 5,600 |
1998/10/01 | 471 | 472 | 460 | 460 | 9,600 |
1998/09/30 | 475 | 475 | 473 | 473 | 1,900 |
1998/09/29 | 471 | 475 | 471 | 475 | 2,600 |
1998/09/28 | 471 | 475 | 466 | 472 | 3,700 |
1998/09/25 | 470 | 470 | 461 | 461 | 4,500 |
1998/09/24 | 490 | 495 | 480 | 480 | 4,100 |
1998/09/22 | 500 | 500 | 490 | 490 | 1,800 |
1998/09/21 | 510 | 510 | 491 | 491 | 3,800 |
1998/09/18 | 510 | 510 | 488 | 503 | 2,400 |
1998/09/17 | 489 | 513 | 489 | 513 | 44,800 |
1998/09/16 | 509 | 509 | 482 | 509 | 2,200 |
1998/09/14 | 483 | 485 | 461 | 461 | 7,700 |
1998/09/11 | 490 | 494 | 481 | 482 | 11,200 |
1998/09/10 | 511 | 514 | 504 | 504 | 8,300 |
1998/09/09 | 485 | 500 | 485 | 500 | 3,100 |
1998/09/08 | 485 | 490 | 481 | 486 | 5,800 |
1998/09/07 | 480 | 485 | 480 | 481 | 11,900 |
1998/09/04 | 485 | 490 | 481 | 481 | 6,000 |
1998/09/03 | 480 | 484 | 480 | 484 | 1,600 |
1998/09/02 | 490 | 510 | 490 | 510 | 600 |
1998/09/01 | 480 | 500 | 480 | 500 | 4,700 |
1998/08/31 | 500 | 505 | 490 | 500 | 2,700 |
1998/08/28 | 501 | 501 | 480 | 490 | 6,000 |
1998/08/27 | 510 | 510 | 505 | 505 | 2,600 |
1998/08/26 | 511 | 511 | 510 | 510 | 3,500 |
1998/08/25 | 511 | 513 | 511 | 511 | 3,500 |
1998/08/24 | 511 | 511 | 511 | 511 | 1,400 |
1998/08/21 | 511 | 511 | 511 | 511 | 600 |
1998/08/20 | 511 | 511 | 510 | 511 | 1,200 |
1998/08/19 | 508 | 512 | 508 | 510 | 8,800 |
1998/08/18 | 505 | 510 | 505 | 506 | 6,400 |
1998/08/17 | 505 | 507 | 505 | 506 | 2,300 |
1998/08/14 | 506 | 510 | 505 | 505 | 21,200 |
1998/08/13 | 506 | 512 | 506 | 511 | 3,800 |
1998/08/12 | 510 | 511 | 509 | 510 | 7,100 |
1998/08/11 | 530 | 530 | 510 | 510 | 17,400 |
1998/08/10 | 530 | 536 | 530 | 530 | 1,600 |
1998/08/07 | 540 | 548 | 540 | 540 | 6,000 |
1998/08/06 | 548 | 548 | 540 | 540 | 1,400 |
1998/08/05 | 550 | 550 | 540 | 548 | 4,100 |
1998/08/04 | 550 | 550 | 550 | 550 | 11,500 |
1998/08/03 | 550 | 560 | 550 | 550 | 21,700 |
1998/07/31 | 569 | 569 | 560 | 561 | 4,200 |
1998/07/30 | 565 | 570 | 565 | 570 | 2,600 |
1998/07/29 | 551 | 560 | 551 | 559 | 18,300 |
1998/07/28 | 571 | 580 | 565 | 570 | 84,200 |
1998/07/27 | 579 | 579 | 563 | 570 | 4,700 |
1998/07/24 | 605 | 610 | 605 | 610 | 2,100 |
1998/07/23 | 620 | 620 | 620 | 620 | 2,200 |
1998/07/22 | 620 | 620 | 620 | 620 | 300 |
1998/07/21 | 630 | 630 | 630 | 630 | 900 |
1998/07/17 | 620 | 640 | 620 | 640 | 4,200 |
1998/07/16 | 620 | 640 | 620 | 640 | 300 |
1998/07/15 | 659 | 680 | 649 | 680 | 23,800 |
1998/07/14 | 654 | 662 | 654 | 660 | 5,600 |
1998/07/13 | 605 | 650 | 605 | 650 | 8,400 |
1998/07/10 | 644 | 650 | 640 | 640 | 17,000 |
1998/07/09 | 634 | 640 | 634 | 640 | 5,600 |
1998/07/08 | 600 | 630 | 600 | 630 | 3,200 |
1998/07/07 | 603 | 603 | 600 | 600 | 6,700 |
1998/07/06 | 590 | 600 | 590 | 600 | 3,800 |
1998/07/03 | 589 | 589 | 584 | 584 | 1,500 |
1998/07/02 | 600 | 600 | 590 | 590 | 7,600 |
1998/07/01 | 546 | 570 | 535 | 535 | 8,500 |
1998/06/30 | 570 | 570 | 565 | 566 | 800 |
1998/06/29 | 541 | 560 | 540 | 560 | 5,700 |
1998/06/26 | 530 | 550 | 530 | 541 | 2,200 |
1998/06/25 | 530 | 530 | 530 | 530 | 100 |
1998/06/24 | 549 | 549 | 520 | 530 | 6,500 |
1998/06/23 | 545 | 545 | 535 | 535 | 2,300 |
1998/06/22 | 556 | 556 | 535 | 535 | 4,900 |
1998/06/19 | 540 | 565 | 540 | 550 | 2,600 |
1998/06/18 | 530 | 540 | 530 | 540 | 7,700 |
1998/06/17 | 521 | 521 | 516 | 516 | 3,100 |
1998/06/16 | 530 | 530 | 505 | 515 | 500 |
1998/06/15 | 501 | 535 | 501 | 535 | 2,100 |
1998/06/12 | 510 | 522 | 510 | 522 | 34,000 |
1998/06/11 | 543 | 543 | 520 | 520 | 42,700 |
1998/06/10 | 541 | 542 | 541 | 542 | 1,100 |
1998/06/09 | 540 | 541 | 540 | 541 | 1,100 |
1998/06/08 | 579 | 581 | 578 | 581 | 5,100 |
1998/06/05 | 540 | 580 | 540 | 580 | 4,700 |
1998/06/04 | 540 | 570 | 540 | 540 | 8,200 |
1998/06/03 | 540 | 541 | 540 | 541 | 1,100 |
1998/06/02 | 540 | 546 | 540 | 546 | 2,900 |
1998/06/01 | 545 | 550 | 540 | 540 | 3,700 |
1998/05/29 | 540 | 551 | 540 | 545 | 11,600 |
1998/05/28 | 561 | 561 | 561 | 561 | 2,200 |
1998/05/27 | 546 | 580 | 546 | 580 | 9,200 |
1998/05/26 | 540 | 546 | 540 | 546 | 2,500 |
1998/05/25 | 541 | 548 | 540 | 540 | 16,200 |
1998/05/22 | 540 | 550 | 540 | 550 | 9,200 |
1998/05/21 | 542 | 572 | 540 | 540 | 13,500 |
1998/05/20 | 540 | 541 | 540 | 541 | 8,500 |
1998/05/19 | 551 | 551 | 540 | 540 | 5,300 |
1998/05/18 | 540 | 550 | 530 | 550 | 3,500 |
1998/05/15 | 539 | 539 | 520 | 539 | 10,300 |
1998/05/14 | 554 | 554 | 545 | 545 | 18,400 |
1998/05/13 | 570 | 580 | 560 | 560 | 25,200 |
1998/05/12 | 580 | 585 | 570 | 570 | 12,000 |
1998/05/11 | 602 | 602 | 580 | 580 | 13,000 |
1998/05/08 | 604 | 611 | 604 | 609 | 14,000 |
1998/05/07 | 610 | 611 | 610 | 611 | 900 |
1998/05/06 | 600 | 600 | 581 | 592 | 5,900 |
1998/05/01 | 613 | 628 | 600 | 606 | 10,800 |
1998/04/30 | 613 | 616 | 611 | 613 | 9,700 |
1998/04/28 | 640 | 640 | 620 | 620 | 21,900 |
1998/04/27 | 653 | 653 | 643 | 643 | 11,600 |
1998/04/24 | 669 | 669 | 660 | 660 | 1,700 |
1998/04/23 | 636 | 640 | 636 | 640 | 400 |
1998/04/22 | 647 | 648 | 630 | 633 | 1,300 |
1998/04/21 | 653 | 655 | 630 | 655 | 2,300 |
1998/04/20 | 655 | 680 | 623 | 680 | 8,800 |
1998/04/17 | 660 | 661 | 645 | 655 | 9,000 |
1998/04/16 | 700 | 700 | 660 | 660 | 29,900 |
1998/04/15 | 690 | 700 | 690 | 691 | 7,800 |
1998/04/14 | 661 | 699 | 660 | 680 | 15,900 |
1998/04/13 | 678 | 678 | 661 | 661 | 11,300 |
1998/04/10 | 639 | 668 | 639 | 668 | 16,400 |
1998/04/09 | 700 | 708 | 680 | 708 | 5,100 |
1998/04/08 | 671 | 700 | 671 | 700 | 2,100 |
1998/04/07 | 636 | 636 | 630 | 630 | 15,200 |
1998/04/06 | 631 | 640 | 630 | 635 | 2,900 |
1998/04/03 | 650 | 661 | 630 | 630 | 9,300 |
1998/04/02 | 671 | 680 | 660 | 661 | 24,400 |
1998/04/01 | 710 | 710 | 680 | 705 | 2,500 |
1998/03/31 | 740 | 740 | 724 | 724 | 30,800 |
1998/03/30 | 722 | 722 | 712 | 720 | 25,300 |
1998/03/27 | 680 | 720 | 680 | 709 | 20,600 |
1998/03/26 | 679 | 685 | 670 | 670 | 22,000 |
1998/03/25 | 720 | 724 | 717 | 719 | 17,200 |
1998/03/24 | 692 | 727 | 682 | 720 | 9,300 |
1998/03/23 | 711 | 716 | 669 | 682 | 47,100 |
1998/03/20 | 740 | 740 | 715 | 721 | 8,500 |
1998/03/19 | 691 | 700 | 691 | 700 | 8,900 |
1998/03/18 | 730 | 730 | 700 | 700 | 6,400 |
1998/03/17 | 740 | 745 | 740 | 744 | 3,400 |
1998/03/16 | 735 | 750 | 725 | 750 | 14,800 |
1998/03/13 | 730 | 730 | 708 | 725 | 69,000 |
1998/03/12 | 707 | 715 | 700 | 711 | 176,800 |
1998/03/11 | 720 | 720 | 700 | 707 | 78,600 |
1998/03/10 | 691 | 701 | 690 | 700 | 30,000 |
1998/03/09 | 700 | 709 | 700 | 700 | 20,800 |
1998/03/06 | 695 | 695 | 694 | 694 | 4,600 |
1998/03/05 | 700 | 700 | 700 | 700 | 3,400 |
1998/03/04 | 715 | 715 | 695 | 700 | 1,800 |
1998/03/03 | 740 | 741 | 735 | 735 | 14,900 |
1998/03/02 | 730 | 745 | 730 | 741 | 26,100 |
1998/02/27 | 690 | 702 | 690 | 702 | 10,200 |
1998/02/26 | 670 | 680 | 670 | 680 | 3,500 |
1998/02/25 | 700 | 700 | 680 | 680 | 13,800 |
1998/02/24 | 680 | 700 | 676 | 700 | 15,400 |
1998/02/23 | 680 | 690 | 671 | 671 | 2,900 |
1998/02/20 | 683 | 683 | 661 | 661 | 19,500 |
1998/02/19 | 710 | 720 | 710 | 713 | 7,000 |
1998/02/18 | 750 | 750 | 728 | 730 | 4,300 |
1998/02/17 | 718 | 762 | 718 | 760 | 3,800 |
1998/02/16 | 717 | 717 | 693 | 708 | 4,100 |
1998/02/13 | 744 | 744 | 716 | 718 | 8,900 |
1998/02/12 | 745 | 750 | 724 | 724 | 7,300 |
1998/02/10 | 730 | 739 | 720 | 730 | 5,100 |
1998/02/09 | 739 | 745 | 699 | 715 | 2,600 |
1998/02/06 | 748 | 748 | 729 | 739 | 15,200 |
1998/02/05 | 719 | 738 | 719 | 738 | 2,300 |
1998/02/04 | 700 | 704 | 700 | 700 | 5,300 |
1998/02/03 | 719 | 732 | 710 | 710 | 7,000 |
1998/02/02 | 715 | 715 | 710 | 711 | 13,000 |
1998/01/30 | 720 | 720 | 705 | 715 | 21,800 |
1998/01/29 | 750 | 750 | 720 | 720 | 17,700 |
1998/01/28 | 739 | 744 | 730 | 739 | 11,500 |
1998/01/27 | 745 | 745 | 730 | 744 | 26,800 |
1998/01/26 | 655 | 720 | 655 | 715 | 26,100 |
1998/01/23 | 615 | 632 | 615 | 630 | 14,200 |
1998/01/22 | 605 | 620 | 600 | 605 | 15,200 |
1998/01/21 | 585 | 595 | 585 | 595 | 13,900 |
1998/01/20 | 530 | 540 | 530 | 535 | 8,900 |
1998/01/19 | 540 | 540 | 526 | 530 | 13,900 |
1998/01/16 | 490 | 530 | 490 | 526 | 10,400 |
1998/01/14 | 490 | 490 | 480 | 480 | 4,000 |
1998/01/13 | 493 | 493 | 487 | 488 | 10,500 |
1998/01/12 | 493 | 500 | 493 | 493 | 15,100 |
1998/01/09 | 490 | 492 | 490 | 492 | 9,000 |
1998/01/08 | 500 | 500 | 490 | 490 | 9,200 |
1998/01/07 | 510 | 510 | 495 | 495 | 16,200 |
1998/01/06 | 520 | 520 | 490 | 490 | 8,700 |
1998/01/05 | 520 | 520 | 520 | 520 | 1,100 |