2436 共同ピーアール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,220 | 3,220 | 3,220 | 3,220 | 900 | 536.67 |
| 2005-12-29 | 3,170 | 3,250 | 3,170 | 3,170 | 3,700 | 528.33 |
| 2005-12-28 | 3,170 | 3,240 | 3,110 | 3,220 | 2,400 | 536.67 |
| 2005-12-27 | 3,270 | 3,270 | 3,150 | 3,250 | 4,400 | 541.67 |
| 2005-12-26 | 3,330 | 3,360 | 3,300 | 3,320 | 9,600 | 553.33 |
| 2005-12-22 | 3,290 | 3,300 | 3,260 | 3,300 | 4,000 | 550 |
| 2005-12-21 | 3,330 | 3,330 | 3,200 | 3,290 | 6,700 | 548.33 |
| 2005-12-20 | 3,300 | 3,340 | 3,210 | 3,340 | 8,800 | 556.67 |
| 2005-12-19 | 3,340 | 3,340 | 3,230 | 3,330 | 14,900 | 555 |
| 2005-12-16 | 3,030 | 3,230 | 3,030 | 3,190 | 22,900 | 531.67 |
| 2005-12-15 | 3,000 | 3,050 | 2,960 | 2,990 | 8,200 | 498.33 |
| 2005-12-14 | 2,885 | 2,970 | 2,885 | 2,960 | 3,800 | 493.33 |
| 2005-12-13 | 2,945 | 2,970 | 2,845 | 2,845 | 12,400 | 474.17 |
| 2005-12-12 | 2,925 | 2,960 | 2,925 | 2,940 | 2,600 | 490 |
| 2005-12-09 | 2,910 | 2,930 | 2,790 | 2,885 | 10,600 | 480.83 |
| 2005-12-08 | 2,980 | 3,010 | 2,900 | 2,920 | 5,400 | 486.67 |
| 2005-12-07 | 2,990 | 2,990 | 2,970 | 2,980 | 1,100 | 496.67 |
| 2005-12-06 | 3,000 | 3,000 | 2,990 | 2,990 | 1,200 | 498.33 |
| 2005-12-05 | 2,985 | 3,010 | 2,985 | 3,010 | 1,500 | 501.67 |
| 2005-12-02 | 3,040 | 3,040 | 2,980 | 2,980 | 3,700 | 496.67 |
| 2005-12-01 | 3,020 | 3,060 | 3,010 | 3,010 | 5,000 | 501.67 |
| 2005-11-30 | 3,010 | 3,020 | 3,010 | 3,010 | 1,700 | 501.67 |
| 2005-11-29 | 2,960 | 2,995 | 2,950 | 2,995 | 1,500 | 499.17 |
| 2005-11-28 | 2,985 | 2,990 | 2,970 | 2,970 | 900 | 495 |
| 2005-11-25 | 2,965 | 2,970 | 2,960 | 2,970 | 800 | 495 |
| 2005-11-24 | 3,000 | 3,010 | 2,960 | 2,960 | 900 | 493.33 |
| 2005-11-22 | 3,020 | 3,020 | 2,980 | 3,000 | 700 | 500 |
| 2005-11-21 | 3,080 | 3,080 | 3,020 | 3,020 | 800 | 503.33 |
| 2005-11-18 | 3,060 | 3,090 | 3,010 | 3,080 | 1,100 | 513.33 |
| 2005-11-17 | 3,120 | 3,120 | 3,060 | 3,080 | 2,900 | 513.33 |
| 2005-11-16 | 3,150 | 3,150 | 3,070 | 3,100 | 8,300 | 516.67 |
| 2005-11-15 | 3,010 | 3,080 | 3,000 | 3,080 | 18,400 | 513.33 |
| 2005-11-14 | 2,920 | 3,000 | 2,920 | 2,990 | 3,700 | 498.33 |
| 2005-11-11 | 2,925 | 2,935 | 2,925 | 2,925 | 3,200 | 487.50 |
| 2005-11-10 | 2,925 | 2,930 | 2,915 | 2,925 | 3,100 | 487.50 |
| 2005-11-09 | 2,910 | 2,915 | 2,905 | 2,915 | 900 | 485.83 |
| 2005-11-08 | 2,940 | 2,950 | 2,900 | 2,930 | 5,800 | 488.33 |
| 2005-11-07 | 2,950 | 2,980 | 2,920 | 2,940 | 1,100 | 490 |
| 2005-11-04 | 2,940 | 2,950 | 2,940 | 2,950 | 2,400 | 491.67 |
| 2005-11-02 | 2,960 | 2,960 | 2,935 | 2,955 | 10,200 | 492.50 |
| 2005-11-01 | 2,975 | 2,975 | 2,970 | 2,970 | 1,800 | 495 |
| 2005-10-31 | 2,970 | 3,000 | 2,970 | 2,975 | 1,400 | 495.83 |
| 2005-10-28 | 2,970 | 2,970 | 2,965 | 2,965 | 200 | 494.17 |
| 2005-10-27 | 2,990 | 2,990 | 2,990 | 2,990 | 400 | 498.33 |
| 2005-10-26 | 3,000 | 3,040 | 3,000 | 3,040 | 600 | 506.67 |
| 2005-10-25 | 2,970 | 3,000 | 2,960 | 3,000 | 2,700 | 500 |
| 2005-10-24 | 2,960 | 3,000 | 2,960 | 3,000 | 1,400 | 500 |
| 2005-10-21 | 2,950 | 2,960 | 2,930 | 2,960 | 3,400 | 493.33 |
| 2005-10-20 | 2,990 | 2,990 | 2,940 | 2,950 | 800 | 491.67 |
| 2005-10-19 | 2,940 | 2,970 | 2,930 | 2,970 | 1,000 | 495 |
| 2005-10-18 | 2,930 | 2,930 | 2,920 | 2,920 | 300 | 486.67 |
| 2005-10-17 | 2,950 | 2,950 | 2,920 | 2,920 | 1,000 | 486.67 |
| 2005-10-14 | 3,020 | 3,020 | 2,980 | 2,980 | 600 | 496.67 |
| 2005-10-13 | 2,960 | 3,020 | 2,960 | 3,020 | 300 | 503.33 |
| 2005-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 500 |
| 2005-10-11 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 500 |
| 2005-10-07 | 3,010 | 3,050 | 3,010 | 3,050 | 1,000 | 508.33 |
| 2005-10-06 | 2,970 | 3,000 | 2,960 | 3,000 | 500 | 500 |
| 2005-10-05 | 3,050 | 3,100 | 3,000 | 3,000 | 2,200 | 500 |
| 2005-10-04 | 3,080 | 3,130 | 2,960 | 2,990 | 1,700 | 498.33 |
| 2005-10-03 | 2,950 | 3,100 | 2,950 | 3,100 | 1,900 | 516.67 |
| 2005-09-30 | 2,920 | 2,920 | 2,900 | 2,900 | 1,500 | 483.33 |
| 2005-09-29 | 2,955 | 2,955 | 2,900 | 2,920 | 2,900 | 486.67 |
| 2005-09-28 | 2,970 | 3,000 | 2,960 | 2,980 | 1,900 | 496.67 |
| 2005-09-27 | 3,050 | 3,050 | 3,000 | 3,000 | 1,400 | 500 |
| 2005-09-26 | 3,030 | 3,050 | 3,030 | 3,050 | 200 | 508.33 |
| 2005-09-22 | 3,040 | 3,040 | 3,010 | 3,030 | 700 | 505 |
| 2005-09-21 | 3,170 | 3,170 | 3,040 | 3,110 | 2,100 | 518.33 |
| 2005-09-20 | 3,240 | 3,240 | 3,200 | 3,220 | 1,100 | 536.67 |
| 2005-09-16 | 3,190 | 3,230 | 3,180 | 3,230 | 1,700 | 538.33 |
| 2005-09-15 | 3,200 | 3,220 | 3,190 | 3,190 | 1,100 | 531.67 |
| 2005-09-14 | 3,200 | 3,210 | 3,190 | 3,190 | 1,800 | 531.67 |
| 2005-09-13 | 3,200 | 3,300 | 3,200 | 3,250 | 8,800 | 541.67 |
| 2005-09-12 | 3,090 | 3,150 | 3,080 | 3,150 | 6,100 | 525 |
| 2005-09-09 | 3,040 | 3,070 | 3,040 | 3,050 | 3,400 | 508.33 |
| 2005-09-08 | 3,020 | 3,030 | 3,020 | 3,030 | 3,100 | 505 |
| 2005-09-07 | 3,000 | 3,010 | 3,000 | 3,010 | 1,800 | 501.67 |
| 2005-09-06 | 2,910 | 2,985 | 2,910 | 2,985 | 2,000 | 497.50 |
| 2005-09-05 | 3,000 | 3,000 | 2,950 | 2,950 | 1,200 | 491.67 |
| 2005-09-02 | 3,010 | 3,020 | 2,980 | 3,000 | 800 | 500 |
| 2005-09-01 | 2,935 | 3,000 | 2,935 | 2,985 | 1,500 | 497.50 |
| 2005-08-31 | 3,010 | 3,010 | 3,000 | 3,010 | 2,100 | 501.67 |
| 2005-08-30 | 2,910 | 2,910 | 2,900 | 2,905 | 2,900 | 484.17 |
| 2005-08-29 | 2,905 | 2,925 | 2,905 | 2,925 | 1,700 | 487.50 |
| 2005-08-26 | 2,960 | 2,960 | 2,925 | 2,925 | 900 | 487.50 |
| 2005-08-25 | 2,970 | 2,970 | 2,925 | 2,925 | 4,100 | 487.50 |
| 2005-08-24 | 3,000 | 3,000 | 2,970 | 2,975 | 2,500 | 495.83 |
| 2005-08-23 | 3,010 | 3,010 | 2,990 | 2,990 | 1,800 | 498.33 |
| 2005-08-22 | 3,010 | 3,090 | 2,900 | 3,090 | 6,600 | 515 |
| 2005-08-19 | 3,060 | 3,060 | 3,040 | 3,040 | 700 | 506.67 |
| 2005-08-18 | 3,040 | 3,080 | 3,010 | 3,080 | 2,800 | 513.33 |
| 2005-08-17 | 3,050 | 3,050 | 3,040 | 3,040 | 1,200 | 506.67 |
| 2005-08-16 | 3,080 | 3,080 | 3,050 | 3,050 | 2,300 | 508.33 |
| 2005-08-15 | 3,050 | 3,050 | 3,040 | 3,050 | 400 | 508.33 |
| 2005-08-12 | 3,060 | 3,060 | 3,040 | 3,040 | 600 | 506.67 |
| 2005-08-11 | 3,100 | 3,100 | 3,020 | 3,020 | 1,600 | 503.33 |
| 2005-08-10 | 3,070 | 3,100 | 3,070 | 3,100 | 1,700 | 516.67 |
| 2005-08-09 | 3,050 | 3,150 | 3,040 | 3,040 | 4,800 | 506.67 |
| 2005-08-08 | 3,000 | 3,050 | 2,950 | 3,020 | 1,800 | 503.33 |
| 2005-08-05 | 3,040 | 3,070 | 3,040 | 3,040 | 1,900 | 506.67 |
| 2005-08-04 | 3,020 | 3,050 | 3,020 | 3,050 | 1,600 | 508.33 |
| 2005-08-03 | 3,110 | 3,150 | 3,090 | 3,090 | 2,300 | 515 |
| 2005-08-02 | 3,170 | 3,170 | 3,100 | 3,130 | 3,700 | 521.67 |
| 2005-08-01 | 3,160 | 3,220 | 3,160 | 3,220 | 1,100 | 536.67 |
| 2005-07-29 | 3,150 | 3,160 | 3,150 | 3,160 | 600 | 526.67 |
| 2005-07-28 | 3,140 | 3,150 | 3,130 | 3,150 | 1,700 | 525 |
| 2005-07-27 | 3,150 | 3,150 | 3,120 | 3,150 | 2,100 | 525 |
| 2005-07-26 | 3,250 | 3,250 | 3,190 | 3,200 | 3,200 | 533.33 |
| 2005-07-25 | 3,290 | 3,290 | 3,250 | 3,250 | 900 | 541.67 |
| 2005-07-22 | 3,350 | 3,350 | 3,250 | 3,290 | 2,900 | 548.33 |
| 2005-07-21 | 3,350 | 3,360 | 3,330 | 3,360 | 2,200 | 560 |
| 2005-07-20 | 3,350 | 3,360 | 3,350 | 3,350 | 6,100 | 558.33 |
| 2005-07-19 | 3,320 | 3,360 | 3,320 | 3,350 | 3,200 | 558.33 |
| 2005-07-15 | 3,270 | 3,300 | 3,260 | 3,300 | 2,700 | 550 |
| 2005-07-14 | 3,210 | 3,280 | 3,200 | 3,260 | 4,600 | 543.33 |
| 2005-07-13 | 3,230 | 3,230 | 3,200 | 3,200 | 2,100 | 533.33 |
| 2005-07-12 | 3,330 | 3,330 | 3,220 | 3,260 | 2,300 | 543.33 |
| 2005-07-11 | 3,430 | 3,430 | 3,220 | 3,220 | 8,100 | 536.67 |
| 2005-07-08 | 3,430 | 3,700 | 3,240 | 3,380 | 13,600 | 563.33 |
| 2005-07-07 | 3,550 | 3,640 | 3,410 | 3,580 | 11,100 | 596.67 |
| 2005-07-06 | 3,500 | 3,730 | 3,490 | 3,700 | 22,700 | 616.67 |
| 2005-07-05 | 3,260 | 3,450 | 3,260 | 3,380 | 12,100 | 563.33 |
| 2005-07-04 | 3,160 | 3,260 | 3,160 | 3,250 | 6,000 | 541.67 |
| 2005-07-01 | 3,140 | 3,150 | 3,120 | 3,150 | 3,700 | 525 |
| 2005-06-30 | 3,130 | 3,280 | 3,130 | 3,160 | 2,200 | 526.67 |
| 2005-06-29 | 3,160 | 3,190 | 3,130 | 3,160 | 2,000 | 526.67 |
| 2005-06-28 | 3,110 | 3,140 | 3,110 | 3,140 | 1,400 | 523.33 |
| 2005-06-27 | 3,170 | 3,170 | 3,130 | 3,140 | 600 | 523.33 |
| 2005-06-24 | 3,180 | 3,190 | 3,130 | 3,130 | 2,300 | 521.67 |
| 2005-06-23 | 3,200 | 3,200 | 3,130 | 3,180 | 3,900 | 530 |
| 2005-06-22 | 3,160 | 3,170 | 3,090 | 3,170 | 2,600 | 528.33 |
| 2005-06-21 | 3,080 | 3,160 | 3,080 | 3,160 | 2,200 | 526.67 |
| 2005-06-20 | 3,060 | 3,120 | 3,060 | 3,070 | 300 | 511.67 |
| 2005-06-17 | 3,090 | 3,090 | 3,050 | 3,060 | 1,500 | 510 |
| 2005-06-16 | 3,100 | 3,100 | 3,080 | 3,090 | 1,000 | 515 |
| 2005-06-15 | 3,080 | 3,100 | 3,050 | 3,100 | 1,100 | 516.67 |
| 2005-06-14 | 3,130 | 3,130 | 3,060 | 3,080 | 600 | 513.33 |
| 2005-06-13 | 3,140 | 3,140 | 3,050 | 3,080 | 900 | 513.33 |
| 2005-06-10 | 3,070 | 3,140 | 3,070 | 3,140 | 2,600 | 523.33 |
| 2005-06-09 | 3,250 | 3,250 | 3,110 | 3,140 | 1,300 | 523.33 |
| 2005-06-08 | 3,240 | 3,280 | 3,150 | 3,230 | 2,100 | 538.33 |
| 2005-06-07 | 3,280 | 3,300 | 3,150 | 3,160 | 2,000 | 526.67 |
| 2005-06-06 | 3,410 | 3,410 | 3,250 | 3,280 | 4,000 | 546.67 |
| 2005-06-03 | 3,170 | 3,310 | 3,160 | 3,310 | 5,100 | 551.67 |
| 2005-06-02 | 3,070 | 3,250 | 3,050 | 3,200 | 5,700 | 533.33 |
| 2005-06-01 | 3,010 | 3,050 | 3,010 | 3,050 | 900 | 508.33 |
| 2005-05-31 | 3,070 | 3,070 | 3,000 | 3,050 | 1,700 | 508.33 |
| 2005-05-30 | 3,020 | 3,030 | 2,985 | 2,990 | 2,200 | 498.33 |
| 2005-05-27 | 3,080 | 3,080 | 3,070 | 3,070 | 400 | 511.67 |
| 2005-05-26 | 3,170 | 3,170 | 3,060 | 3,060 | 2,800 | 510 |
| 2005-05-25 | 3,040 | 3,180 | 3,030 | 3,180 | 4,200 | 530 |
| 2005-05-24 | 3,110 | 3,110 | 3,030 | 3,030 | 1,300 | 505 |
| 2005-05-23 | 3,120 | 3,120 | 3,020 | 3,100 | 3,800 | 516.67 |
| 2005-05-20 | 3,200 | 3,200 | 3,040 | 3,120 | 4,800 | 520 |
| 2005-05-19 | 3,150 | 3,240 | 3,100 | 3,150 | 2,400 | 525 |
| 2005-05-18 | 3,190 | 3,190 | 3,100 | 3,150 | 4,300 | 525 |
| 2005-05-17 | 3,500 | 3,500 | 3,170 | 3,270 | 6,300 | 545 |
| 2005-05-16 | 3,720 | 3,720 | 3,500 | 3,550 | 2,200 | 591.67 |
| 2005-05-13 | 3,690 | 3,720 | 3,620 | 3,720 | 2,100 | 620 |
| 2005-05-12 | 3,680 | 3,720 | 3,410 | 3,720 | 22,200 | 620 |
| 2005-05-11 | 3,760 | 3,760 | 3,680 | 3,700 | 9,200 | 616.67 |
| 2005-05-10 | 3,860 | 3,870 | 3,720 | 3,840 | 8,300 | 640 |
| 2005-05-09 | 3,900 | 3,940 | 3,820 | 3,870 | 8,400 | 645 |
| 2005-05-06 | 3,890 | 3,900 | 3,820 | 3,860 | 9,600 | 643.33 |
| 2005-05-02 | 3,950 | 3,980 | 3,810 | 3,850 | 15,700 | 641.67 |
| 2005-04-28 | 3,890 | 3,920 | 3,710 | 3,850 | 43,000 | 641.67 |
| 2005-04-27 | 3,640 | 4,040 | 3,610 | 4,040 | 113,600 | 673.33 |
| 2005-04-26 | 3,500 | 3,550 | 3,400 | 3,540 | 36,400 | 590 |
| 2005-04-25 | 3,170 | 3,420 | 3,120 | 3,400 | 33,800 | 566.67 |
| 2005-04-22 | 3,000 | 3,060 | 2,980 | 3,020 | 6,300 | 503.33 |
| 2005-04-21 | 2,970 | 3,000 | 2,920 | 2,960 | 3,600 | 493.33 |
| 2005-04-20 | 3,150 | 3,150 | 2,960 | 3,050 | 12,400 | 508.33 |
| 2005-04-19 | 3,030 | 3,220 | 3,030 | 3,100 | 6,200 | 516.67 |
| 2005-04-18 | 3,090 | 3,100 | 3,000 | 3,040 | 10,200 | 506.67 |
| 2005-04-15 | 3,180 | 3,220 | 3,170 | 3,190 | 5,200 | 531.67 |
| 2005-04-14 | 3,200 | 3,240 | 3,170 | 3,240 | 6,400 | 540 |
| 2005-04-13 | 3,390 | 3,390 | 3,210 | 3,250 | 12,100 | 541.67 |
| 2005-04-12 | 3,380 | 3,440 | 3,370 | 3,440 | 6,800 | 573.33 |
| 2005-04-11 | 3,510 | 3,510 | 3,370 | 3,370 | 12,500 | 561.67 |
| 2005-04-08 | 3,520 | 3,650 | 3,460 | 3,550 | 18,000 | 591.67 |
| 2005-04-07 | 3,530 | 3,550 | 3,420 | 3,450 | 16,200 | 575 |
| 2005-04-06 | 3,730 | 3,790 | 3,560 | 3,560 | 24,700 | 593.33 |
| 2005-04-05 | 3,750 | 3,750 | 3,650 | 3,680 | 19,200 | 613.33 |
| 2005-04-04 | 3,660 | 3,870 | 3,640 | 3,800 | 42,900 | 633.33 |
| 2005-04-01 | 3,530 | 3,720 | 3,520 | 3,680 | 51,900 | 613.33 |
| 2005-03-31 | 3,730 | 3,800 | 3,440 | 3,440 | 57,800 | 573.33 |
| 2005-03-30 | 3,620 | 3,980 | 3,620 | 3,700 | 99,100 | 616.67 |
| 2005-03-29 | 3,940 | 4,150 | 3,510 | 3,720 | 164,800 | 620 |
| 2005-03-28 | 4,140 | 4,230 | 3,990 | 3,990 | 108,000 | 665 |
| 2005-03-25 | 6,000 | 6,200 | 4,480 | 4,490 | 516,600 | 748.33 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株
