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 |
---|---|---|---|---|---|
1999/12/30 | 435 | 435 | 425 | 425 | 600 |
1999/12/29 | 424 | 425 | 420 | 425 | 3,900 |
1999/12/28 | 440 | 449 | 405 | 425 | 7,100 |
1999/12/27 | 428 | 445 | 419 | 445 | 13,000 |
1999/12/24 | 424 | 433 | 400 | 433 | 14,500 |
1999/12/22 | 445 | 445 | 400 | 410 | 40,300 |
1999/12/21 | 430 | 445 | 421 | 430 | 17,100 |
1999/12/20 | 440 | 442 | 431 | 431 | 21,600 |
1999/12/17 | 445 | 445 | 421 | 430 | 15,200 |
1999/12/16 | 435 | 440 | 430 | 440 | 4,500 |
1999/12/15 | 445 | 450 | 430 | 435 | 40,200 |
1999/12/14 | 499 | 499 | 440 | 440 | 12,500 |
1999/12/13 | 450 | 450 | 440 | 443 | 17,000 |
1999/12/10 | 450 | 451 | 440 | 445 | 39,800 |
1999/12/09 | 460 | 465 | 445 | 450 | 22,100 |
1999/12/08 | 486 | 486 | 470 | 470 | 15,100 |
1999/12/07 | 497 | 497 | 481 | 481 | 11,200 |
1999/12/06 | 480 | 498 | 480 | 487 | 24,300 |
1999/12/03 | 490 | 529 | 490 | 495 | 4,600 |
1999/12/02 | 495 | 545 | 490 | 490 | 22,500 |
1999/12/01 | 487 | 499 | 487 | 495 | 10,400 |
1999/11/30 | 498 | 498 | 481 | 481 | 10,900 |
1999/11/29 | 500 | 506 | 495 | 495 | 11,200 |
1999/11/26 | 545 | 545 | 499 | 500 | 39,100 |
1999/11/25 | 550 | 550 | 498 | 500 | 24,100 |
1999/11/24 | 530 | 530 | 525 | 525 | 7,300 |
1999/11/22 | 550 | 550 | 535 | 535 | 5,300 |
1999/11/19 | 545 | 545 | 530 | 533 | 9,200 |
1999/11/18 | 540 | 560 | 530 | 530 | 19,800 |
1999/11/17 | 510 | 540 | 510 | 540 | 2,300 |
1999/11/16 | 500 | 540 | 500 | 509 | 7,700 |
1999/11/15 | 510 | 548 | 500 | 540 | 19,600 |
1999/11/12 | 531 | 535 | 510 | 510 | 20,400 |
1999/11/11 | 558 | 559 | 541 | 541 | 17,500 |
1999/11/10 | 577 | 577 | 545 | 556 | 4,100 |
1999/11/09 | 567 | 585 | 567 | 580 | 11,300 |
1999/11/08 | 565 | 590 | 565 | 566 | 28,800 |
1999/11/05 | 536 | 562 | 536 | 562 | 17,700 |
1999/11/04 | 524 | 544 | 510 | 540 | 4,700 |
1999/11/02 | 520 | 526 | 520 | 524 | 2,500 |
1999/11/01 | 520 | 540 | 520 | 540 | 2,800 |
1999/10/29 | 538 | 550 | 514 | 546 | 8,500 |
1999/10/28 | 530 | 535 | 511 | 511 | 5,400 |
1999/10/27 | 502 | 527 | 502 | 523 | 10,200 |
1999/10/26 | 510 | 512 | 501 | 501 | 14,700 |
1999/10/25 | 550 | 550 | 500 | 500 | 16,100 |
1999/10/22 | 530 | 547 | 530 | 533 | 4,600 |
1999/10/21 | 550 | 551 | 530 | 530 | 5,300 |
1999/10/20 | 530 | 554 | 530 | 554 | 3,300 |
1999/10/19 | 551 | 556 | 530 | 531 | 5,900 |
1999/10/18 | 555 | 556 | 551 | 551 | 14,500 |
1999/10/15 | 555 | 557 | 551 | 555 | 7,100 |
1999/10/14 | 560 | 570 | 551 | 555 | 10,600 |
1999/10/13 | 552 | 585 | 552 | 570 | 600 |
1999/10/12 | 575 | 590 | 551 | 551 | 6,300 |
1999/10/08 | 590 | 590 | 561 | 561 | 8,500 |
1999/10/07 | 590 | 590 | 580 | 580 | 3,000 |
1999/10/06 | 575 | 577 | 575 | 575 | 1,000 |
1999/10/05 | 594 | 595 | 555 | 575 | 6,500 |
1999/10/04 | 598 | 598 | 571 | 572 | 3,600 |
1999/10/01 | 591 | 595 | 560 | 561 | 14,700 |
1999/09/30 | 590 | 595 | 565 | 571 | 15,300 |
1999/09/29 | 551 | 558 | 551 | 551 | 8,000 |
1999/09/28 | 560 | 590 | 550 | 550 | 3,100 |
1999/09/27 | 567 | 570 | 550 | 550 | 6,000 |
1999/09/24 | 570 | 570 | 552 | 557 | 10,800 |
1999/09/22 | 561 | 570 | 561 | 570 | 11,500 |
1999/09/21 | 560 | 600 | 560 | 600 | 8,000 |
1999/09/20 | 600 | 600 | 571 | 585 | 7,900 |
1999/09/17 | 600 | 610 | 591 | 600 | 30,700 |
1999/09/16 | 550 | 610 | 550 | 610 | 25,000 |
1999/09/14 | 552 | 554 | 540 | 540 | 17,500 |
1999/09/13 | 595 | 595 | 510 | 561 | 10,400 |
1999/09/10 | 587 | 598 | 575 | 593 | 17,800 |
1999/09/09 | 580 | 580 | 550 | 557 | 14,200 |
1999/09/08 | 576 | 591 | 545 | 550 | 14,300 |
1999/09/07 | 577 | 578 | 575 | 578 | 10,900 |
1999/09/06 | 578 | 579 | 576 | 577 | 8,600 |
1999/09/03 | 590 | 590 | 575 | 581 | 13,400 |
1999/09/02 | 582 | 590 | 578 | 580 | 8,000 |
1999/09/01 | 590 | 599 | 580 | 581 | 7,100 |
1999/08/31 | 600 | 600 | 580 | 590 | 5,400 |
1999/08/30 | 600 | 600 | 591 | 600 | 5,100 |
1999/08/27 | 610 | 610 | 590 | 590 | 5,300 |
1999/08/26 | 580 | 599 | 580 | 581 | 5,800 |
1999/08/25 | 600 | 608 | 580 | 580 | 8,300 |
1999/08/24 | 600 | 600 | 580 | 580 | 5,300 |
1999/08/23 | 580 | 585 | 580 | 585 | 11,000 |
1999/08/20 | 589 | 589 | 575 | 575 | 15,700 |
1999/08/19 | 580 | 581 | 579 | 579 | 2,900 |
1999/08/18 | 591 | 591 | 575 | 578 | 5,200 |
1999/08/17 | 605 | 605 | 585 | 586 | 6,500 |
1999/08/16 | 593 | 605 | 573 | 599 | 6,900 |
1999/08/13 | 610 | 610 | 599 | 599 | 10,500 |
1999/08/12 | 589 | 590 | 570 | 570 | 15,200 |
1999/08/11 | 601 | 602 | 581 | 589 | 13,000 |
1999/08/10 | 615 | 615 | 600 | 605 | 4,100 |
1999/08/09 | 585 | 588 | 584 | 585 | 14,600 |
1999/08/06 | 572 | 584 | 570 | 580 | 10,800 |
1999/08/05 | 570 | 588 | 570 | 570 | 7,600 |
1999/08/04 | 607 | 607 | 581 | 600 | 23,200 |
1999/08/03 | 629 | 629 | 607 | 607 | 8,800 |
1999/08/02 | 625 | 630 | 625 | 630 | 13,200 |
1999/07/30 | 623 | 625 | 609 | 625 | 10,500 |
1999/07/29 | 621 | 625 | 620 | 625 | 9,000 |
1999/07/28 | 650 | 650 | 635 | 635 | 4,700 |
1999/07/27 | 640 | 668 | 640 | 645 | 12,100 |
1999/07/26 | 662 | 662 | 640 | 640 | 4,200 |
1999/07/23 | 630 | 640 | 605 | 632 | 29,300 |
1999/07/22 | 651 | 677 | 650 | 650 | 13,000 |
1999/07/21 | 695 | 695 | 651 | 680 | 19,400 |
1999/07/19 | 700 | 700 | 650 | 695 | 27,000 |
1999/07/16 | 700 | 710 | 682 | 699 | 60,800 |
1999/07/15 | 750 | 750 | 700 | 700 | 120,500 |
1999/07/14 | 670 | 766 | 668 | 740 | 320,400 |
1999/07/13 | 655 | 670 | 645 | 666 | 113,000 |
1999/07/12 | 640 | 665 | 631 | 645 | 114,700 |
1999/07/09 | 590 | 600 | 585 | 600 | 94,700 |
1999/07/08 | 575 | 590 | 573 | 577 | 131,800 |
1999/07/07 | 569 | 580 | 568 | 572 | 73,500 |
1999/07/06 | 558 | 570 | 557 | 564 | 52,700 |
1999/07/05 | 555 | 560 | 551 | 554 | 40,600 |
1999/07/02 | 545 | 550 | 540 | 550 | 16,700 |
1999/07/01 | 564 | 564 | 520 | 540 | 26,600 |
1999/06/30 | 566 | 568 | 560 | 561 | 33,400 |
1999/06/29 | 561 | 565 | 560 | 562 | 14,700 |
1999/06/28 | 570 | 570 | 535 | 569 | 32,600 |
1999/06/25 | 550 | 560 | 541 | 541 | 20,800 |
1999/06/24 | 557 | 565 | 550 | 552 | 18,300 |
1999/06/23 | 571 | 571 | 556 | 561 | 49,100 |
1999/06/22 | 560 | 575 | 555 | 565 | 88,100 |
1999/06/21 | 550 | 555 | 540 | 555 | 59,400 |
1999/06/18 | 540 | 540 | 530 | 531 | 70,000 |
1999/06/17 | 540 | 540 | 531 | 540 | 27,200 |
1999/06/16 | 538 | 540 | 535 | 540 | 9,000 |
1999/06/15 | 530 | 540 | 525 | 540 | 15,600 |
1999/06/14 | 520 | 545 | 520 | 545 | 8,300 |
1999/06/11 | 549 | 560 | 521 | 540 | 87,900 |
1999/06/10 | 499 | 520 | 499 | 519 | 48,900 |
1999/06/09 | 508 | 508 | 494 | 502 | 10,000 |
1999/06/08 | 485 | 508 | 485 | 505 | 26,200 |
1999/06/07 | 470 | 483 | 469 | 483 | 23,300 |
1999/06/04 | 470 | 480 | 470 | 470 | 5,100 |
1999/06/03 | 486 | 486 | 460 | 460 | 13,000 |
1999/06/02 | 480 | 491 | 475 | 488 | 9,600 |
1999/06/01 | 478 | 480 | 476 | 480 | 7,000 |
1999/05/31 | 495 | 495 | 476 | 476 | 6,700 |
1999/05/28 | 494 | 494 | 483 | 483 | 3,700 |
1999/05/27 | 500 | 500 | 495 | 495 | 5,000 |
1999/05/26 | 491 | 510 | 490 | 490 | 30,700 |
1999/05/25 | 483 | 486 | 483 | 486 | 7,600 |
1999/05/24 | 483 | 490 | 483 | 486 | 4,700 |
1999/05/21 | 470 | 493 | 470 | 485 | 2,400 |
1999/05/20 | 480 | 484 | 474 | 480 | 10,300 |
1999/05/19 | 493 | 493 | 475 | 478 | 8,300 |
1999/05/18 | 480 | 493 | 478 | 478 | 8,100 |
1999/05/17 | 500 | 510 | 493 | 493 | 16,500 |
1999/05/14 | 500 | 510 | 500 | 500 | 10,100 |
1999/05/13 | 500 | 515 | 500 | 500 | 25,700 |
1999/05/12 | 490 | 511 | 485 | 508 | 16,700 |
1999/05/11 | 520 | 520 | 498 | 498 | 25,400 |
1999/05/10 | 525 | 525 | 500 | 500 | 38,600 |
1999/05/07 | 520 | 520 | 511 | 520 | 37,100 |
1999/05/06 | 511 | 525 | 509 | 509 | 103,700 |
1999/04/30 | 510 | 515 | 500 | 511 | 42,000 |
1999/04/28 | 515 | 515 | 492 | 499 | 25,600 |
1999/04/27 | 500 | 513 | 498 | 510 | 16,400 |
1999/04/26 | 500 | 510 | 498 | 498 | 22,700 |
1999/04/23 | 497 | 510 | 490 | 508 | 58,800 |
1999/04/22 | 500 | 510 | 487 | 490 | 83,500 |
1999/04/21 | 525 | 525 | 490 | 510 | 71,100 |
1999/04/20 | 510 | 525 | 503 | 525 | 91,000 |
1999/04/19 | 485 | 510 | 480 | 510 | 68,000 |
1999/04/16 | 499 | 499 | 482 | 491 | 32,900 |
1999/04/15 | 491 | 500 | 484 | 498 | 53,700 |
1999/04/14 | 470 | 500 | 465 | 481 | 84,400 |
1999/04/13 | 453 | 465 | 453 | 465 | 28,900 |
1999/04/12 | 455 | 460 | 449 | 451 | 43,000 |
1999/04/09 | 455 | 455 | 440 | 450 | 37,800 |
1999/04/08 | 450 | 455 | 445 | 450 | 50,100 |
1999/04/07 | 445 | 448 | 440 | 445 | 37,900 |
1999/04/06 | 425 | 440 | 425 | 440 | 16,300 |
1999/04/05 | 432 | 445 | 425 | 425 | 54,100 |
1999/04/02 | 417 | 417 | 410 | 412 | 36,500 |
1999/04/01 | 418 | 420 | 415 | 415 | 21,600 |
1999/03/31 | 421 | 422 | 417 | 417 | 25,500 |
1999/03/30 | 428 | 429 | 421 | 421 | 16,500 |
1999/03/29 | 421 | 431 | 421 | 425 | 8,900 |
1999/03/26 | 445 | 445 | 420 | 421 | 13,500 |
1999/03/25 | 445 | 445 | 431 | 445 | 28,300 |
1999/03/24 | 440 | 440 | 431 | 431 | 38,300 |
1999/03/23 | 431 | 444 | 431 | 440 | 39,700 |
1999/03/19 | 444 | 444 | 430 | 432 | 29,500 |
1999/03/18 | 428 | 440 | 420 | 420 | 30,700 |
1999/03/17 | 447 | 450 | 435 | 443 | 41,200 |
1999/03/16 | 430 | 448 | 426 | 445 | 114,200 |
1999/03/15 | 390 | 420 | 385 | 420 | 146,200 |
1999/03/12 | 380 | 389 | 380 | 385 | 118,800 |
1999/03/11 | 383 | 383 | 380 | 380 | 128,000 |
1999/03/10 | 380 | 386 | 380 | 386 | 28,600 |
1999/03/09 | 385 | 385 | 376 | 380 | 45,400 |
1999/03/08 | 380 | 398 | 380 | 385 | 28,200 |
1999/03/05 | 370 | 371 | 365 | 366 | 110,500 |
1999/03/04 | 380 | 380 | 370 | 370 | 35,400 |
1999/03/03 | 385 | 390 | 380 | 380 | 13,300 |
1999/03/02 | 388 | 392 | 380 | 380 | 46,700 |
1999/03/01 | 379 | 388 | 379 | 388 | 14,200 |
1999/02/26 | 369 | 375 | 368 | 369 | 68,100 |
1999/02/25 | 370 | 376 | 367 | 368 | 51,400 |
1999/02/24 | 374 | 381 | 367 | 370 | 77,200 |
1999/02/23 | 379 | 380 | 374 | 374 | 63,300 |
1999/02/22 | 390 | 395 | 377 | 379 | 30,300 |
1999/02/19 | 385 | 390 | 382 | 382 | 23,000 |
1999/02/18 | 395 | 395 | 385 | 387 | 66,000 |
1999/02/17 | 403 | 403 | 390 | 390 | 10,600 |
1999/02/16 | 390 | 410 | 390 | 405 | 5,600 |
1999/02/15 | 395 | 396 | 390 | 390 | 14,700 |
1999/02/12 | 390 | 393 | 390 | 393 | 4,900 |
1999/02/10 | 405 | 406 | 391 | 391 | 7,000 |
1999/02/09 | 405 | 410 | 405 | 405 | 6,800 |
1999/02/08 | 420 | 420 | 401 | 410 | 1,700 |
1999/02/05 | 401 | 401 | 390 | 395 | 38,800 |
1999/02/04 | 400 | 401 | 399 | 400 | 31,900 |
1999/02/03 | 408 | 408 | 399 | 399 | 31,300 |
1999/02/02 | 410 | 410 | 407 | 410 | 9,600 |
1999/02/01 | 410 | 410 | 400 | 410 | 21,600 |
1999/01/29 | 427 | 428 | 400 | 400 | 22,400 |
1999/01/28 | 408 | 408 | 400 | 402 | 32,800 |
1999/01/27 | 409 | 409 | 408 | 408 | 14,800 |
1999/01/26 | 410 | 410 | 410 | 410 | 24,700 |
1999/01/25 | 410 | 410 | 408 | 410 | 18,800 |
1999/01/22 | 423 | 425 | 415 | 415 | 19,200 |
1999/01/21 | 420 | 423 | 420 | 422 | 7,200 |
1999/01/20 | 415 | 420 | 415 | 420 | 5,700 |
1999/01/19 | 420 | 420 | 415 | 415 | 5,800 |
1999/01/18 | 440 | 440 | 420 | 420 | 10,600 |
1999/01/14 | 423 | 425 | 420 | 420 | 4,200 |
1999/01/13 | 421 | 434 | 421 | 430 | 3,600 |
1999/01/12 | 426 | 426 | 420 | 420 | 3,100 |
1999/01/08 | 425 | 430 | 425 | 430 | 4,100 |
1999/01/07 | 430 | 430 | 430 | 430 | 17,800 |
1999/01/06 | 430 | 435 | 430 | 430 | 1,500 |
1999/01/05 | 471 | 471 | 430 | 430 | 400 |
1999/01/04 | 436 | 436 | 436 | 436 | 1,000 |