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 |
---|---|---|---|---|---|
2008/12/30 | 230 | 230 | 217 | 220 | 128,100 |
2008/12/29 | 246 | 269 | 227 | 231 | 1,191,900 |
2008/12/26 | 209 | 255 | 196 | 236 | 1,481,600 |
2008/12/25 | 202 | 215 | 193 | 204 | 243,600 |
2008/12/24 | 230 | 285 | 217 | 222 | 1,617,500 |
2008/12/22 | 171 | 220 | 168 | 220 | 677,100 |
2008/12/19 | 170 | 173 | 165 | 170 | 28,900 |
2008/12/18 | 175 | 175 | 172 | 172 | 12,900 |
2008/12/17 | 177 | 177 | 170 | 176 | 20,300 |
2008/12/16 | 180 | 180 | 170 | 175 | 43,800 |
2008/12/15 | 185 | 185 | 180 | 182 | 32,400 |
2008/12/12 | 185 | 185 | 179 | 181 | 49,300 |
2008/12/11 | 185 | 186 | 179 | 185 | 53,900 |
2008/12/10 | 182 | 182 | 176 | 180 | 33,200 |
2008/12/09 | 180 | 180 | 176 | 178 | 29,400 |
2008/12/08 | 178 | 181 | 176 | 180 | 38,500 |
2008/12/05 | 180 | 180 | 175 | 178 | 21,400 |
2008/12/04 | 181 | 181 | 175 | 179 | 26,600 |
2008/12/03 | 180 | 180 | 173 | 179 | 38,200 |
2008/12/02 | 172 | 179 | 172 | 175 | 20,600 |
2008/12/01 | 176 | 179 | 173 | 177 | 18,700 |
2008/11/28 | 175 | 176 | 169 | 173 | 35,300 |
2008/11/27 | 173 | 175 | 170 | 174 | 38,800 |
2008/11/26 | 173 | 175 | 164 | 168 | 46,600 |
2008/11/25 | 163 | 168 | 159 | 168 | 41,600 |
2008/11/21 | 147 | 155 | 139 | 155 | 39,600 |
2008/11/20 | 165 | 165 | 150 | 151 | 49,800 |
2008/11/19 | 172 | 174 | 168 | 171 | 18,000 |
2008/11/18 | 171 | 179 | 171 | 174 | 19,400 |
2008/11/17 | 177 | 177 | 170 | 175 | 65,100 |
2008/11/14 | 182 | 184 | 172 | 172 | 44,300 |
2008/11/13 | 174 | 182 | 166 | 177 | 77,100 |
2008/11/12 | 176 | 184 | 171 | 180 | 51,600 |
2008/11/11 | 183 | 187 | 176 | 177 | 76,100 |
2008/11/10 | 180 | 193 | 174 | 182 | 152,300 |
2008/11/07 | 169 | 177 | 165 | 170 | 67,000 |
2008/11/06 | 171 | 176 | 168 | 174 | 51,100 |
2008/11/05 | 170 | 187 | 170 | 181 | 150,200 |
2008/11/04 | 165 | 168 | 160 | 165 | 50,800 |
2008/10/31 | 157 | 163 | 156 | 158 | 60,300 |
2008/10/30 | 160 | 166 | 155 | 159 | 98,200 |
2008/10/29 | 164 | 172 | 147 | 152 | 105,300 |
2008/10/28 | 131 | 153 | 131 | 150 | 99,800 |
2008/10/27 | 158 | 165 | 138 | 138 | 59,900 |
2008/10/24 | 169 | 175 | 157 | 158 | 77,500 |
2008/10/23 | 161 | 176 | 150 | 166 | 94,900 |
2008/10/22 | 175 | 179 | 163 | 166 | 56,400 |
2008/10/21 | 178 | 183 | 176 | 180 | 96,800 |
2008/10/20 | 181 | 185 | 173 | 173 | 151,800 |
2008/10/17 | 194 | 194 | 171 | 177 | 141,500 |
2008/10/16 | 166 | 187 | 166 | 182 | 228,200 |
2008/10/15 | 181 | 189 | 175 | 184 | 166,300 |
2008/10/14 | 199 | 207 | 180 | 186 | 473,700 |
2008/10/10 | 131 | 190 | 130 | 159 | 1,221,100 |
2008/10/09 | 119 | 172 | 119 | 146 | 536,400 |
2008/10/08 | 140 | 142 | 119 | 122 | 180,600 |
2008/10/07 | 122 | 156 | 122 | 139 | 217,400 |
2008/10/06 | 180 | 185 | 140 | 157 | 269,300 |
2008/10/03 | 192 | 199 | 181 | 189 | 231,600 |
2008/10/02 | 239 | 239 | 202 | 202 | 69,600 |
2008/10/01 | 245 | 245 | 233 | 236 | 25,400 |
2008/09/30 | 224 | 244 | 215 | 240 | 87,000 |
2008/09/29 | 233 | 240 | 231 | 234 | 55,900 |
2008/09/26 | 240 | 245 | 231 | 235 | 61,300 |
2008/09/25 | 240 | 246 | 236 | 240 | 44,800 |
2008/09/24 | 249 | 257 | 235 | 239 | 114,200 |
2008/09/22 | 258 | 265 | 250 | 250 | 75,300 |
2008/09/19 | 265 | 266 | 251 | 263 | 87,900 |
2008/09/18 | 241 | 260 | 241 | 255 | 105,400 |
2008/09/17 | 241 | 265 | 241 | 248 | 178,600 |
2008/09/16 | 226 | 270 | 224 | 231 | 249,500 |
2008/09/12 | 248 | 252 | 237 | 241 | 97,400 |
2008/09/11 | 256 | 266 | 245 | 245 | 130,100 |
2008/09/10 | 238 | 285 | 237 | 254 | 211,100 |
2008/09/09 | 247 | 249 | 236 | 240 | 53,200 |
2008/09/08 | 238 | 250 | 237 | 247 | 62,300 |
2008/09/05 | 232 | 244 | 230 | 237 | 95,300 |
2008/09/04 | 244 | 250 | 231 | 241 | 101,700 |
2008/09/03 | 266 | 271 | 228 | 244 | 186,800 |
2008/09/02 | 263 | 278 | 261 | 268 | 131,000 |
2008/09/01 | 280 | 281 | 266 | 268 | 100,600 |
2008/08/29 | 278 | 282 | 273 | 280 | 83,300 |
2008/08/28 | 275 | 290 | 266 | 275 | 211,100 |
2008/08/27 | 278 | 286 | 268 | 270 | 100,300 |
2008/08/26 | 278 | 288 | 271 | 281 | 190,300 |
2008/08/25 | 283 | 295 | 280 | 285 | 155,500 |
2008/08/22 | 294 | 302 | 280 | 280 | 212,900 |
2008/08/21 | 294 | 297 | 286 | 293 | 135,800 |
2008/08/20 | 292 | 302 | 288 | 299 | 144,700 |
2008/08/19 | 306 | 306 | 294 | 297 | 126,000 |
2008/08/18 | 300 | 316 | 297 | 302 | 342,600 |
2008/08/15 | 294 | 318 | 287 | 300 | 509,200 |
2008/08/14 | 305 | 339 | 286 | 289 | 1,474,200 |
2008/08/13 | 276 | 334 | 257 | 295 | 956,400 |
2008/08/12 | 280 | 280 | 258 | 271 | 192,900 |
2008/08/11 | 279 | 286 | 270 | 285 | 96,600 |
2008/08/08 | 274 | 289 | 256 | 279 | 245,300 |
2008/08/07 | 295 | 297 | 277 | 284 | 117,400 |
2008/08/06 | 285 | 297 | 273 | 290 | 209,000 |
2008/08/05 | 292 | 295 | 272 | 277 | 215,100 |
2008/08/04 | 314 | 316 | 284 | 284 | 304,500 |
2008/08/01 | 314 | 319 | 294 | 299 | 325,500 |
2008/07/31 | 324 | 329 | 305 | 314 | 282,100 |
2008/07/30 | 336 | 341 | 320 | 329 | 211,900 |
2008/07/29 | 336 | 342 | 326 | 331 | 277,400 |
2008/07/28 | 344 | 354 | 332 | 341 | 304,400 |
2008/07/25 | 344 | 359 | 335 | 339 | 514,700 |
2008/07/24 | 379 | 391 | 354 | 354 | 2,411,300 |
2008/07/23 | 350 | 352 | 335 | 339 | 330,400 |
2008/07/22 | 337 | 357 | 328 | 335 | 447,900 |
2008/07/18 | 320 | 359 | 318 | 345 | 1,114,700 |
2008/07/17 | 367 | 367 | 335 | 335 | 669,600 |
2008/07/16 | 340 | 379 | 338 | 357 | 2,476,200 |
2008/07/15 | 294 | 368 | 285 | 336 | 3,587,800 |
2008/07/14 | 310 | 313 | 284 | 294 | 207,800 |
2008/07/11 | 315 | 323 | 296 | 309 | 564,100 |
2008/07/10 | 378 | 413 | 315 | 335 | 3,674,300 |
2008/07/09 | 268 | 333 | 266 | 333 | 2,642,100 |
2008/07/08 | 267 | 274 | 252 | 253 | 237,600 |
2008/07/07 | 269 | 280 | 267 | 280 | 158,100 |
2008/07/04 | 287 | 288 | 268 | 274 | 184,900 |
2008/07/03 | 289 | 295 | 277 | 282 | 366,100 |
2008/07/02 | 309 | 312 | 298 | 309 | 242,200 |
2008/07/01 | 328 | 328 | 304 | 306 | 240,200 |
2008/06/30 | 334 | 335 | 314 | 323 | 176,800 |
2008/06/27 | 329 | 336 | 313 | 325 | 237,400 |
2008/06/26 | 372 | 373 | 339 | 339 | 607,900 |
2008/06/25 | 355 | 363 | 335 | 342 | 432,100 |
2008/06/24 | 369 | 376 | 341 | 370 | 640,100 |
2008/06/23 | 379 | 400 | 353 | 364 | 1,833,600 |
2008/06/20 | 376 | 383 | 350 | 369 | 1,829,300 |
2008/06/19 | 571 | 586 | 411 | 411 | 3,861,900 |
2008/06/18 | 436 | 511 | 435 | 511 | 3,850,400 |
2008/06/17 | 406 | 431 | 406 | 431 | 2,030,800 |
2008/06/16 | 285 | 367 | 283 | 351 | 1,877,000 |
2008/06/13 | 272 | 327 | 270 | 287 | 1,020,200 |
2008/06/12 | 225 | 305 | 222 | 247 | 518,900 |
2008/06/11 | 227 | 231 | 225 | 225 | 17,500 |
2008/06/10 | 235 | 235 | 230 | 231 | 10,400 |
2008/06/09 | 229 | 234 | 228 | 232 | 7,900 |
2008/06/06 | 236 | 239 | 236 | 236 | 10,200 |
2008/06/05 | 228 | 234 | 226 | 234 | 10,400 |
2008/06/04 | 224 | 230 | 223 | 228 | 10,900 |
2008/06/03 | 225 | 225 | 223 | 224 | 10,200 |
2008/06/02 | 221 | 232 | 221 | 226 | 12,400 |
2008/05/30 | 225 | 228 | 221 | 221 | 8,900 |
2008/05/29 | 221 | 227 | 218 | 224 | 10,900 |
2008/05/28 | 222 | 224 | 221 | 221 | 9,500 |
2008/05/27 | 223 | 225 | 222 | 224 | 4,700 |
2008/05/26 | 228 | 230 | 224 | 225 | 10,900 |
2008/05/23 | 232 | 235 | 225 | 225 | 11,500 |
2008/05/22 | 231 | 232 | 223 | 228 | 9,700 |
2008/05/21 | 234 | 240 | 230 | 230 | 17,600 |
2008/05/20 | 242 | 244 | 238 | 239 | 26,300 |
2008/05/19 | 234 | 243 | 230 | 237 | 41,400 |
2008/05/16 | 229 | 229 | 225 | 226 | 11,200 |
2008/05/15 | 225 | 230 | 224 | 228 | 18,900 |
2008/05/14 | 226 | 227 | 221 | 225 | 18,100 |
2008/05/13 | 225 | 225 | 222 | 225 | 7,400 |
2008/05/12 | 222 | 225 | 220 | 225 | 17,100 |
2008/05/09 | 225 | 225 | 218 | 222 | 10,000 |
2008/05/08 | 223 | 224 | 220 | 221 | 5,500 |
2008/05/07 | 225 | 225 | 219 | 220 | 24,600 |
2008/05/02 | 216 | 225 | 214 | 223 | 41,600 |
2008/05/01 | 215 | 217 | 215 | 216 | 2,800 |
2008/04/30 | 216 | 218 | 215 | 215 | 4,300 |
2008/04/28 | 218 | 219 | 215 | 217 | 6,800 |
2008/04/25 | 214 | 219 | 214 | 219 | 6,700 |
2008/04/24 | 218 | 218 | 214 | 215 | 13,600 |
2008/04/23 | 218 | 219 | 216 | 218 | 6,500 |
2008/04/22 | 216 | 217 | 215 | 217 | 8,400 |
2008/04/21 | 217 | 219 | 217 | 219 | 7,900 |
2008/04/18 | 219 | 219 | 213 | 217 | 7,300 |
2008/04/17 | 215 | 220 | 214 | 219 | 12,400 |
2008/04/16 | 218 | 219 | 215 | 218 | 3,100 |
2008/04/15 | 215 | 220 | 213 | 217 | 5,600 |
2008/04/14 | 212 | 216 | 212 | 213 | 7,100 |
2008/04/11 | 220 | 221 | 216 | 221 | 10,400 |
2008/04/10 | 216 | 217 | 213 | 215 | 9,400 |
2008/04/09 | 219 | 219 | 215 | 215 | 2,000 |
2008/04/08 | 215 | 222 | 215 | 219 | 2,900 |
2008/04/07 | 218 | 220 | 215 | 220 | 3,400 |
2008/04/04 | 221 | 221 | 215 | 217 | 11,200 |
2008/04/03 | 220 | 221 | 210 | 221 | 12,600 |
2008/04/02 | 213 | 220 | 213 | 220 | 5,300 |
2008/04/01 | 218 | 218 | 212 | 215 | 7,500 |
2008/03/31 | 216 | 218 | 213 | 218 | 5,100 |
2008/03/28 | 216 | 224 | 216 | 220 | 4,300 |
2008/03/27 | 220 | 220 | 216 | 216 | 5,300 |
2008/03/26 | 220 | 220 | 218 | 220 | 8,900 |
2008/03/25 | 216 | 219 | 214 | 219 | 31,500 |
2008/03/24 | 215 | 216 | 212 | 215 | 11,200 |
2008/03/21 | 212 | 215 | 212 | 215 | 10,600 |
2008/03/19 | 219 | 220 | 205 | 218 | 12,300 |
2008/03/18 | 210 | 218 | 210 | 217 | 13,800 |
2008/03/17 | 211 | 214 | 210 | 212 | 8,100 |
2008/03/14 | 217 | 217 | 212 | 213 | 29,300 |
2008/03/13 | 211 | 215 | 210 | 212 | 18,200 |
2008/03/12 | 219 | 219 | 215 | 216 | 4,800 |
2008/03/11 | 220 | 220 | 210 | 215 | 16,700 |
2008/03/10 | 218 | 220 | 210 | 220 | 12,400 |
2008/03/07 | 221 | 223 | 218 | 218 | 7,700 |
2008/03/06 | 218 | 223 | 218 | 221 | 13,000 |
2008/03/05 | 225 | 225 | 218 | 218 | 12,400 |
2008/03/04 | 220 | 224 | 218 | 220 | 7,700 |
2008/03/03 | 226 | 226 | 220 | 220 | 19,700 |
2008/02/29 | 228 | 228 | 222 | 222 | 9,200 |
2008/02/28 | 226 | 227 | 224 | 226 | 7,500 |
2008/02/27 | 227 | 227 | 225 | 227 | 7,100 |
2008/02/26 | 228 | 230 | 223 | 223 | 12,800 |
2008/02/25 | 224 | 228 | 222 | 223 | 24,200 |
2008/02/22 | 225 | 226 | 221 | 222 | 10,400 |
2008/02/21 | 226 | 226 | 221 | 225 | 12,000 |
2008/02/20 | 225 | 225 | 220 | 220 | 16,900 |
2008/02/19 | 223 | 227 | 220 | 227 | 19,600 |
2008/02/18 | 226 | 230 | 222 | 223 | 12,900 |
2008/02/15 | 223 | 228 | 221 | 224 | 21,600 |
2008/02/14 | 224 | 225 | 220 | 221 | 20,200 |
2008/02/13 | 227 | 232 | 220 | 220 | 11,300 |
2008/02/12 | 231 | 231 | 226 | 227 | 12,100 |
2008/02/08 | 224 | 230 | 222 | 230 | 9,300 |
2008/02/07 | 230 | 230 | 222 | 229 | 12,600 |
2008/02/06 | 224 | 230 | 219 | 230 | 18,800 |
2008/02/05 | 225 | 229 | 224 | 225 | 12,200 |
2008/02/04 | 228 | 232 | 225 | 225 | 30,500 |
2008/02/01 | 248 | 260 | 226 | 226 | 113,200 |
2008/01/31 | 231 | 250 | 228 | 250 | 81,600 |
2008/01/30 | 231 | 240 | 230 | 240 | 14,500 |
2008/01/29 | 242 | 242 | 231 | 234 | 12,600 |
2008/01/28 | 237 | 238 | 234 | 237 | 13,800 |
2008/01/25 | 236 | 243 | 236 | 241 | 23,300 |
2008/01/24 | 241 | 242 | 236 | 239 | 14,500 |
2008/01/23 | 223 | 237 | 222 | 234 | 13,600 |
2008/01/22 | 237 | 237 | 222 | 222 | 19,400 |
2008/01/21 | 223 | 260 | 223 | 232 | 128,900 |
2008/01/18 | 212 | 230 | 212 | 217 | 15,000 |
2008/01/17 | 231 | 237 | 215 | 227 | 18,100 |
2008/01/16 | 237 | 242 | 210 | 211 | 42,500 |
2008/01/15 | 252 | 253 | 244 | 252 | 28,900 |
2008/01/11 | 275 | 286 | 245 | 261 | 155,400 |
2008/01/10 | 232 | 302 | 228 | 272 | 346,400 |
2008/01/09 | 220 | 229 | 211 | 222 | 14,900 |
2008/01/08 | 223 | 223 | 213 | 215 | 19,600 |
2008/01/07 | 230 | 230 | 222 | 223 | 7,700 |
2008/01/04 | 245 | 246 | 233 | 233 | 15,100 |