2436 共同ピーアール(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	516	516	516	516	200	86
2009-12-29	516	516	516	516	100	86
2009-12-28	516	516	516	516	500	86
2009-12-25	555	555	535	555	4,300	92.50
2009-12-24	550	550	530	535	1,200	89.17
2009-12-22	555	555	555	555	200	92.50
2009-12-18	515	530	515	530	300	88.33
2009-12-10	565	565	565	565	100	94.17
2009-12-09	565	565	565	565	400	94.17
2009-12-08	545	545	545	545	100	90.83
2009-12-07	515	515	515	515	500	85.83
2009-12-03	575	575	575	575	100	95.83
2009-12-01	579	580	573	580	800	96.67
2009-11-30	599	599	598	598	2,700	99.67
2009-11-27	495	553	495	553	200	92.17
2009-11-25	465	465	465	465	100	77.50
2009-11-20	485	485	475	475	800	79.17
2009-11-17	485	485	485	485	100	80.83
2009-11-16	500	500	490	490	700	81.67
2009-11-13	510	510	510	510	500	85
2009-11-12	515	515	515	515	200	85.83
2009-11-10	530	530	530	530	100	88.33
2009-11-09	550	550	535	535	800	89.17
2009-11-06	545	550	545	550	200	91.67
2009-10-30	545	545	545	545	200	90.83
2009-10-28	550	550	550	550	100	91.67
2009-10-27	575	575	575	575	2,300	95.83
2009-10-26	575	575	575	575	100	95.83
2009-10-22	570	570	561	561	400	93.50
2009-10-16	556	558	556	558	200	93
2009-10-09	555	555	555	555	100	92.50
2009-10-08	548	555	548	555	600	92.50
2009-10-07	560	560	560	560	200	93.33
2009-10-02	550	550	550	550	600	91.67
2009-10-01	551	551	551	551	100	91.83
2009-09-29	601	601	601	601	1,800	100.17
2009-09-28	545	545	545	545	200	90.83
2009-09-18	535	537	535	537	200	89.50
2009-09-16	535	535	535	535	500	89.17
2009-09-15	575	610	536	545	1,100	90.83
2009-09-14	580	580	580	580	100	96.67
2009-09-11	570	570	570	570	100	95
2009-09-02	563	563	563	563	100	93.83
2009-09-01	565	565	565	565	100	94.17
2009-08-31	565	565	565	565	100	94.17
2009-08-28	567	567	541	541	1,600	90.17
2009-08-26	550	550	545	545	700	90.83
2009-08-25	545	546	545	545	300	90.83
2009-08-24	550	551	550	550	600	91.67
2009-08-21	550	550	550	550	300	91.67
2009-08-20	555	555	555	555	300	92.50
2009-08-19	569	569	569	569	100	94.83
2009-08-18	569	569	569	569	500	94.83
2009-08-17	569	569	569	569	200	94.83
2009-08-14	569	569	569	569	100	94.83
2009-08-13	570	570	570	570	100	95
2009-08-12	570	570	570	570	200	95
2009-08-11	565	566	565	566	300	94.33
2009-08-10	574	574	570	570	800	95
2009-08-07	575	575	574	574	500	95.67
2009-08-06	575	576	575	575	700	95.83
2009-08-05	577	577	576	576	600	96
2009-08-04	576	576	576	576	300	96
2009-08-03	597	597	595	595	800	99.17
2009-07-29	608	608	608	608	100	101.33
2009-07-28	640	640	640	640	1,700	106.67
2009-07-27	582	582	582	582	100	97
2009-07-24	581	581	581	581	100	96.83
2009-07-22	576	576	576	576	200	96
2009-07-21	585	585	585	585	100	97.50
2009-07-16	580	580	580	580	100	96.67
2009-07-07	600	600	600	600	200	100
2009-07-06	615	615	595	600	400	100
2009-07-03	617	617	617	617	100	102.83
2009-07-02	618	618	618	618	200	103
2009-06-30	618	618	618	618	1,100	103
2009-06-29	606	610	606	606	900	101
2009-06-26	606	606	606	606	300	101
2009-06-25	605	605	600	600	200	100
2009-06-24	610	610	610	610	1,900	101.67
2009-06-23	610	610	610	610	100	101.67
2009-06-22	612	612	601	601	2,500	100.17
2009-06-18	611	611	611	611	500	101.83
2009-06-17	621	621	611	611	900	101.83
2009-06-16	630	630	630	630	100	105
2009-06-15	630	630	630	630	900	105
2009-06-12	635	635	630	630	900	105
2009-06-11	650	650	640	640	1,200	106.67
2009-06-10	650	650	650	650	100	108.33
2009-06-09	650	650	640	640	300	106.67
2009-06-08	650	650	650	650	300	108.33
2009-06-05	650	655	650	655	300	109.17
2009-05-28	669	669	669	669	1,000	111.50
2009-05-27	649	649	649	649	100	108.17
2009-05-26	612	640	610	640	900	106.67
2009-05-25	629	630	610	610	500	101.67
2009-05-22	599	599	599	599	100	99.83
2009-05-19	601	601	601	601	100	100.17
2009-05-15	539	571	525	571	400	95.17
2009-05-14	530	599	530	599	300	99.83
2009-05-13	570	570	570	570	500	95
2009-05-12	580	580	580	580	300	96.67
2009-05-11	580	580	580	580	200	96.67
2009-05-08	580	585	580	580	1,000	96.67
2009-05-07	570	590	570	590	700	98.33
2009-05-01	600	600	571	571	1,600	95.17
2009-04-30	610	610	610	610	600	101.67
2009-04-28	670	690	660	660	4,900	110
2009-04-27	579	610	579	600	2,300	100
2009-04-24	540	579	540	579	1,400	96.50
2009-04-23	535	539	535	535	1,100	89.17
2009-04-22	536	536	536	536	100	89.33
2009-04-21	534	536	530	536	800	89.33
2009-04-20	530	535	530	535	300	89.17
2009-04-17	520	530	520	530	200	88.33
2009-04-16	503	523	503	520	400	86.67
2009-04-15	503	503	503	503	200	83.83
2009-04-14	474	515	474	503	3,300	83.83
2009-04-13	456	469	456	469	700	78.17
2009-04-09	460	460	445	450	8,100	75
2009-04-08	465	470	450	470	500	78.33
2009-04-07	470	470	421	440	2,800	73.33
2009-04-06	495	500	456	472	2,500	78.67
2009-04-03	495	510	495	500	3,400	83.33
2009-04-02	469	470	465	470	1,500	78.33
2009-04-01	474	474	453	454	1,800	75.67
2009-03-31	475	475	475	475	200	79.17
2009-03-30	452	455	452	455	1,800	75.83
2009-03-27	450	455	450	455	2,400	75.83
2009-03-26	456	460	451	451	4,300	75.17
2009-03-25	456	456	456	456	1,200	76
2009-03-24	455	455	455	455	200	75.83
2009-03-23	455	455	445	455	3,800	75.83
2009-03-19	454	480	454	455	2,300	75.83
2009-03-18	465	465	455	455	2,500	75.83
2009-03-17	465	470	450	450	15,200	75
2009-03-16	470	470	460	461	900	76.83
2009-03-13	471	471	470	470	600	78.33
2009-03-12	480	490	480	481	1,300	80.17
2009-03-11	480	480	480	480	200	80
2009-03-10	480	489	480	489	500	81.50
2009-03-09	480	480	480	480	200	80
2009-03-06	490	492	480	480	2,400	80
2009-03-05	485	489	485	489	1,500	81.50
2009-03-04	499	499	489	490	1,300	81.67
2009-03-03	500	500	499	500	1,900	83.33
2009-03-02	575	575	512	512	1,400	85.33
2009-02-27	580	580	579	579	1,600	96.50
2009-02-26	581	581	580	580	1,300	96.67
2009-02-25	578	580	578	580	200	96.67
2009-02-24	578	578	578	578	100	96.33
2009-02-23	540	578	538	578	1,000	96.33
2009-02-20	540	540	540	540	100	90
2009-02-18	540	540	540	540	600	90
2009-02-13	570	570	540	540	200	90
2009-02-12	540	550	540	550	200	91.67
2009-02-09	530	580	501	501	1,100	83.50
2009-02-02	610	610	590	590	300	98.33
2009-01-30	690	690	690	690	500	115
2009-01-29	590	590	590	590	100	98.33
2009-01-28	710	710	650	650	1,700	108.33
2009-01-26	610	610	610	610	300	101.67
2009-01-16	600	600	600	600	100	100
2009-01-07	650	650	650	650	100	108.33

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