2436 共同ピーアール(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,680	2,680	2,600	2,650	2,900	441.67
2006-12-28	2,695	2,695	2,680	2,680	900	446.67
2006-12-27	2,695	2,695	2,680	2,680	600	446.67
2006-12-26	2,695	2,705	2,695	2,705	600	450.83
2006-12-25	2,740	2,740	2,720	2,730	4,200	455
2006-12-22	2,725	2,730	2,720	2,730	1,200	455
2006-12-21	2,740	2,745	2,720	2,720	1,200	453.33
2006-12-20	2,735	2,740	2,715	2,740	4,100	456.67
2006-12-19	2,725	2,740	2,720	2,740	800	456.67
2006-12-18	2,730	2,730	2,720	2,720	1,400	453.33
2006-12-15	2,750	2,750	2,725	2,725	2,600	454.17
2006-12-14	2,740	2,765	2,730	2,740	1,400	456.67
2006-12-13	2,720	2,725	2,715	2,725	1,600	454.17
2006-12-12	2,660	2,720	2,660	2,720	600	453.33
2006-12-11	2,700	2,700	2,690	2,690	1,500	448.33
2006-12-08	2,705	2,715	2,700	2,700	1,200	450
2006-12-07	2,705	2,705	2,700	2,705	1,200	450.83
2006-12-06	2,685	2,700	2,685	2,700	2,000	450
2006-12-05	2,690	2,690	2,660	2,680	1,800	446.67
2006-12-04	2,670	2,675	2,630	2,670	2,200	445
2006-12-01	2,610	2,620	2,605	2,620	1,500	436.67
2006-11-30	2,605	2,610	2,600	2,610	1,000	435
2006-11-29	2,590	2,610	2,590	2,600	2,400	433.33
2006-11-28	2,580	2,610	2,580	2,610	1,200	435
2006-11-27	2,580	2,580	2,580	2,580	200	430
2006-11-24	2,595	2,600	2,590	2,590	1,800	431.67
2006-11-22	2,595	2,595	2,595	2,595	700	432.50
2006-11-21	2,610	2,645	2,580	2,605	1,200	434.17
2006-11-20	2,625	2,665	2,610	2,665	500	444.17
2006-11-17	2,700	2,700	2,610	2,625	1,100	437.50
2006-11-16	2,730	2,730	2,650	2,660	3,700	443.33
2006-11-15	2,705	2,740	2,695	2,740	1,000	456.67
2006-11-14	2,670	2,740	2,670	2,710	3,800	451.67
2006-11-13	2,835	2,835	2,785	2,790	1,300	465
2006-11-10	2,845	2,845	2,790	2,790	1,400	465
2006-11-09	2,820	2,840	2,800	2,840	1,800	473.33
2006-11-08	2,900	2,900	2,800	2,880	3,500	480
2006-11-07	2,915	2,915	2,900	2,900	500	483.33
2006-11-06	2,900	2,910	2,900	2,910	600	485
2006-11-02	2,905	2,910	2,900	2,900	1,100	483.33
2006-11-01	2,920	2,920	2,910	2,910	2,000	485
2006-10-30	2,940	2,940	2,930	2,930	300	488.33
2006-10-27	2,940	2,960	2,940	2,960	700	493.33
2006-10-26	2,950	2,950	2,940	2,950	900	491.67
2006-10-25	2,950	2,950	2,940	2,950	1,000	491.67
2006-10-24	2,935	2,955	2,930	2,950	1,500	491.67
2006-10-23	2,900	2,930	2,900	2,930	1,400	488.33
2006-10-20	2,930	2,930	2,905	2,920	1,200	486.67
2006-10-19	2,920	2,940	2,900	2,940	700	490
2006-10-18	2,900	2,900	2,890	2,895	800	482.50
2006-10-17	2,850	2,860	2,840	2,855	2,300	475.83
2006-10-16	2,835	2,850	2,820	2,840	1,200	473.33
2006-10-13	2,810	2,835	2,810	2,835	1,300	472.50
2006-10-12	2,810	2,810	2,780	2,805	2,400	467.50
2006-10-11	2,860	2,860	2,820	2,850	2,200	475
2006-10-10	2,900	2,900	2,860	2,860	900	476.67
2006-10-06	2,920	2,920	2,910	2,910	300	485
2006-10-05	2,925	2,925	2,915	2,915	300	485.83
2006-10-04	2,910	2,920	2,910	2,920	500	486.67
2006-10-03	2,940	2,940	2,900	2,900	300	483.33
2006-10-02	2,900	2,930	2,900	2,930	1,000	488.33
2006-09-29	2,915	2,915	2,910	2,910	600	485
2006-09-28	2,915	2,915	2,915	2,915	200	485.83
2006-09-27	2,915	2,930	2,880	2,930	2,600	488.33
2006-09-26	2,920	2,930	2,920	2,920	2,800	486.67
2006-09-25	2,920	2,935	2,920	2,920	1,300	486.67
2006-09-22	2,935	2,950	2,935	2,945	900	490.83
2006-09-21	2,930	2,945	2,930	2,945	700	490.83
2006-09-20	2,960	2,960	2,910	2,920	2,700	486.67
2006-09-19	2,965	2,965	2,965	2,965	300	494.17
2006-09-15	2,965	2,965	2,960	2,960	400	493.33
2006-09-14	2,970	2,970	2,960	2,960	1,800	493.33
2006-09-13	2,970	2,970	2,960	2,960	1,800	493.33
2006-09-12	2,980	2,980	2,980	2,980	1,000	496.67
2006-09-11	3,000	3,000	2,980	2,980	1,500	496.67
2006-09-08	2,985	2,995	2,985	2,990	500	498.33
2006-09-07	3,000	3,000	2,985	2,990	1,700	498.33
2006-09-06	2,990	3,000	2,990	3,000	600	500
2006-09-05	3,000	3,020	2,985	3,020	3,500	503.33
2006-09-04	3,040	3,040	3,000	3,000	2,900	500
2006-09-01	3,060	3,060	3,040	3,060	800	510
2006-08-31	3,060	3,090	3,050	3,060	1,400	510
2006-08-30	3,060	3,100	3,050	3,060	1,500	510
2006-08-29	3,050	3,060	3,040	3,060	700	510
2006-08-28	3,070	3,070	3,050	3,070	900	511.67
2006-08-25	3,090	3,090	3,070	3,070	2,500	511.67
2006-08-24	3,080	3,090	3,060	3,090	1,600	515
2006-08-23	3,060	3,070	3,060	3,070	1,800	511.67
2006-08-22	3,060	3,060	3,050	3,060	400	510
2006-08-21	3,100	3,100	3,060	3,060	1,700	510
2006-08-18	3,100	3,100	3,080	3,080	600	513.33
2006-08-17	3,090	3,110	3,090	3,100	5,400	516.67
2006-08-16	3,090	3,120	3,050	3,080	5,000	513.33
2006-08-15	3,090	3,100	3,020	3,080	11,600	513.33
2006-08-14	3,180	3,250	3,180	3,250	2,100	541.67
2006-08-11	3,200	3,210	3,200	3,210	1,700	535
2006-08-10	3,210	3,220	3,210	3,210	700	535
2006-08-09	3,240	3,250	3,230	3,250	500	541.67
2006-08-08	3,240	3,240	3,240	3,240	100	540
2006-08-07	3,240	3,240	3,240	3,240	100	540
2006-08-04	3,240	3,260	3,200	3,200	2,000	533.33
2006-08-03	3,260	3,260	3,240	3,240	600	540
2006-08-02	3,250	3,250	3,200	3,240	500	540
2006-08-01	3,190	3,250	3,160	3,170	2,300	528.33
2006-07-31	3,210	3,340	3,210	3,340	3,500	556.67
2006-07-28	3,180	3,190	3,150	3,190	1,200	531.67
2006-07-27	3,150	3,160	3,150	3,160	700	526.67
2006-07-26	3,230	3,260	3,200	3,200	6,100	533.33
2006-07-25	3,200	3,230	3,200	3,230	1,200	538.33
2006-07-24	3,250	3,250	3,160	3,180	600	530
2006-07-21	3,200	3,200	3,150	3,200	2,300	533.33
2006-07-20	3,150	3,200	3,130	3,200	2,900	533.33
2006-07-19	3,100	3,110	3,100	3,100	3,400	516.67
2006-07-18	3,090	3,120	3,090	3,100	6,300	516.67
2006-07-14	3,080	3,100	3,080	3,080	1,800	513.33
2006-07-13	3,100	3,110	3,080	3,100	3,900	516.67
2006-07-12	3,060	3,090	3,060	3,080	1,600	513.33
2006-07-11	3,060	3,070	3,050	3,050	1,300	508.33
2006-07-10	3,110	3,110	3,010	3,040	1,900	506.67
2006-07-07	3,110	3,120	3,110	3,120	700	520
2006-07-06	3,110	3,120	3,110	3,120	1,000	520
2006-07-05	3,100	3,130	3,100	3,120	2,000	520
2006-07-04	3,130	3,130	3,100	3,120	3,200	520
2006-07-03	3,090	3,120	3,080	3,120	2,800	520
2006-06-30	3,100	3,110	3,090	3,100	800	516.67
2006-06-29	3,100	3,100	3,080	3,080	400	513.33
2006-06-28	3,110	3,120	3,100	3,110	1,200	518.33
2006-06-27	3,130	3,130	3,070	3,120	2,300	520
2006-06-26	3,130	3,140	3,120	3,140	2,400	523.33
2006-06-23	3,100	3,120	3,080	3,120	2,000	520
2006-06-22	3,100	3,100	3,060	3,100	1,700	516.67
2006-06-21	2,990	3,100	2,990	3,080	3,800	513.33
2006-06-20	3,020	3,030	3,020	3,020	2,800	503.33
2006-06-19	3,050	3,050	3,020	3,020	2,200	503.33
2006-06-16	3,020	3,050	3,020	3,030	4,200	505
2006-06-15	3,000	3,010	2,990	3,000	5,500	500
2006-06-14	2,930	2,965	2,920	2,960	3,700	493.33
2006-06-13	2,960	2,990	2,960	2,965	11,600	494.17
2006-06-12	3,060	3,080	3,050	3,060	700	510
2006-06-09	3,030	3,070	3,000	3,060	2,200	510
2006-06-08	3,090	3,090	3,010	3,010	2,000	501.67
2006-06-07	3,150	3,150	3,100	3,150	2,100	525
2006-06-06	3,100	3,150	3,080	3,150	1,600	525
2006-06-05	3,010	3,110	3,010	3,100	3,600	516.67
2006-06-02	3,100	3,100	2,950	3,100	5,800	516.67
2006-06-01	3,120	3,120	3,100	3,100	1,300	516.67
2006-05-31	3,110	3,120	3,110	3,120	900	520
2006-05-30	3,230	3,230	3,210	3,210	500	535
2006-05-29	3,230	3,250	3,230	3,230	1,300	538.33
2006-05-26	3,220	3,220	3,220	3,220	900	536.67
2006-05-25	3,200	3,220	3,200	3,220	1,300	536.67
2006-05-24	3,170	3,190	3,170	3,190	1,600	531.67
2006-05-23	3,190	3,190	3,120	3,160	2,600	526.67
2006-05-22	3,230	3,250	3,190	3,230	1,800	538.33
2006-05-19	3,150	3,150	3,130	3,150	1,800	525
2006-05-18	3,170	3,170	3,130	3,150	3,000	525
2006-05-17	3,170	3,190	3,150	3,170	2,900	528.33
2006-05-16	3,250	3,280	3,200	3,200	5,100	533.33
2006-05-15	3,160	3,160	3,150	3,150	1,400	525
2006-05-12	3,200	3,200	3,180	3,190	1,300	531.67
2006-05-11	3,220	3,250	3,220	3,220	500	536.67
2006-05-10	3,260	3,260	3,250	3,250	300	541.67
2006-05-09	3,260	3,260	3,210	3,220	1,000	536.67
2006-05-08	3,330	3,330	3,260	3,260	400	543.33
2006-05-02	3,290	3,360	3,260	3,260	2,000	543.33
2006-05-01	3,270	3,270	3,240	3,260	800	543.33
2006-04-28	3,210	3,230	3,200	3,230	1,000	538.33
2006-04-27	3,180	3,200	3,180	3,200	1,400	533.33
2006-04-26	3,240	3,240	3,150	3,220	3,400	536.67
2006-04-25	3,200	3,230	3,200	3,230	300	538.33
2006-04-24	3,250	3,250	3,200	3,200	1,300	533.33
2006-04-21	3,280	3,280	3,250	3,250	2,200	541.67
2006-04-20	3,280	3,280	3,280	3,280	900	546.67
2006-04-19	3,300	3,310	3,280	3,280	2,100	546.67
2006-04-18	3,250	3,280	3,250	3,280	1,500	546.67
2006-04-17	3,280	3,300	3,260	3,290	1,600	548.33
2006-04-14	3,300	3,310	3,280	3,280	1,000	546.67
2006-04-13	3,300	3,320	3,260	3,300	3,100	550
2006-04-12	3,340	3,340	3,300	3,330	1,800	555
2006-04-11	3,340	3,340	3,330	3,330	1,900	555
2006-04-10	3,310	3,330	3,310	3,330	300	555
2006-04-07	3,310	3,310	3,300	3,310	2,000	551.67
2006-04-06	3,320	3,350	3,200	3,300	8,600	550
2006-04-05	3,400	3,400	3,310	3,310	1,400	551.67
2006-04-04	3,420	3,420	3,400	3,420	1,400	570
2006-04-03	3,390	3,420	3,390	3,420	2,700	570
2006-03-31	3,380	3,380	3,350	3,350	2,200	558.33
2006-03-30	3,340	3,400	3,330	3,330	4,900	555
2006-03-29	3,330	3,330	3,330	3,330	200	555
2006-03-28	3,360	3,360	3,300	3,310	900	551.67
2006-03-27	3,310	3,360	3,280	3,360	2,100	560
2006-03-24	3,290	3,300	3,240	3,260	1,100	543.33
2006-03-23	3,260	3,290	3,250	3,290	700	548.33
2006-03-22	3,330	3,330	3,320	3,320	700	553.33
2006-03-20	3,200	3,240	3,200	3,240	2,600	540
2006-03-17	3,280	3,300	3,180	3,220	1,700	536.67
2006-03-16	3,260	3,260	3,160	3,180	1,900	530
2006-03-15	3,300	3,300	3,300	3,300	100	550
2006-03-14	3,330	3,350	3,300	3,300	1,000	550
2006-03-13	3,360	3,370	3,330	3,370	800	561.67
2006-03-10	3,360	3,360	3,360	3,360	100	560
2006-03-09	3,310	3,310	3,280	3,310	1,000	551.67
2006-03-08	3,310	3,310	3,310	3,310	100	551.67
2006-03-07	3,360	3,360	3,360	3,360	100	560
2006-03-06	3,320	3,320	3,310	3,310	500	551.67
2006-03-03	3,310	3,320	3,280	3,320	600	553.33
2006-03-02	3,400	3,400	3,400	3,400	200	566.67
2006-03-01	3,260	3,260	3,250	3,260	1,100	543.33
2006-02-28	3,460	3,460	3,310	3,310	2,800	551.67
2006-02-27	3,430	3,430	3,400	3,400	1,900	566.67
2006-02-24	3,320	3,430	3,320	3,400	2,400	566.67
2006-02-23	3,110	3,250	3,110	3,250	2,400	541.67
2006-02-22	3,150	3,170	3,060	3,100	2,000	516.67
2006-02-21	3,150	3,160	3,000	3,150	3,500	525
2006-02-20	3,010	3,200	3,000	3,200	3,000	533.33
2006-02-17	3,280	3,300	3,100	3,100	5,000	516.67
2006-02-16	3,370	3,380	3,270	3,380	700	563.33
2006-02-15	3,450	3,460	3,270	3,400	1,300	566.67
2006-02-14	3,190	3,460	3,110	3,460	3,700	576.67
2006-02-13	3,460	3,460	3,120	3,140	4,400	523.33
2006-02-10	3,510	3,510	3,410	3,410	3,500	568.33
2006-02-09	3,550	3,560	3,500	3,500	5,200	583.33
2006-02-08	3,460	3,460	3,420	3,420	1,200	570
2006-02-07	3,460	3,480	3,440	3,480	1,000	580
2006-02-06	3,470	3,500	3,450	3,460	3,000	576.67
2006-02-03	3,420	3,470	3,420	3,470	1,300	578.33
2006-02-02	3,520	3,520	3,440	3,440	2,600	573.33
2006-02-01	3,530	3,530	3,510	3,510	1,500	585
2006-01-31	3,530	3,530	3,510	3,510	2,400	585
2006-01-30	3,550	3,600	3,510	3,530	4,500	588.33
2006-01-27	3,490	3,530	3,450	3,500	4,000	583.33
2006-01-26	3,450	3,450	3,400	3,450	1,800	575
2006-01-25	3,420	3,450	3,310	3,450	2,800	575
2006-01-24	3,290	3,370	3,210	3,370	1,200	561.67
2006-01-23	3,220	3,330	3,120	3,290	5,800	548.33
2006-01-20	3,470	3,470	3,350	3,370	8,300	561.67
2006-01-19	3,120	3,340	3,120	3,340	2,800	556.67
2006-01-18	3,300	3,300	2,980	3,100	12,200	516.67
2006-01-17	3,400	3,490	3,360	3,370	8,300	561.67
2006-01-16	3,510	3,650	3,460	3,500	9,700	583.33
2006-01-13	3,300	3,540	3,270	3,530	15,400	588.33
2006-01-12	3,240	3,280	3,220	3,250	14,700	541.67
2006-01-11	3,180	3,250	3,180	3,180	7,700	530
2006-01-10	3,190	3,210	3,160	3,180	14,000	530
2006-01-06	3,220	3,220	3,180	3,190	5,600	531.67
2006-01-05	3,180	3,220	3,170	3,210	6,300	535
2006-01-04	3,220	3,220	3,190	3,220	3,700	536.67

分割・併合履歴： [2022-10-28]1株→2株 [2018-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31