2436 共同ピーアール(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,284	1,284	1,221	1,227	58,800	613.50
2019-12-27	1,265	1,291	1,262	1,268	36,900	634
2019-12-26	1,308	1,308	1,287	1,305	150,600	652.50
2019-12-25	1,306	1,313	1,291	1,294	108,300	647
2019-12-24	1,308	1,331	1,301	1,309	138,400	654.50
2019-12-23	1,338	1,344	1,306	1,310	79,800	655
2019-12-20	1,301	1,322	1,301	1,312	28,800	656
2019-12-19	1,320	1,321	1,297	1,301	47,200	650.50
2019-12-18	1,330	1,330	1,299	1,306	51,900	653
2019-12-17	1,363	1,363	1,320	1,330	64,800	665
2019-12-16	1,391	1,401	1,296	1,352	112,900	676
2019-12-13	1,407	1,433	1,392	1,401	42,400	700.50
2019-12-12	1,443	1,443	1,412	1,416	20,400	708
2019-12-11	1,455	1,471	1,425	1,435	36,400	717.50
2019-12-10	1,476	1,479	1,458	1,459	17,900	729.50
2019-12-09	1,523	1,529	1,457	1,469	54,000	734.50
2019-12-06	1,474	1,510	1,457	1,510	44,200	755
2019-12-05	1,468	1,474	1,457	1,462	18,000	731
2019-12-04	1,480	1,507	1,457	1,464	31,000	732
2019-12-03	1,456	1,475	1,437	1,473	45,700	736.50
2019-12-02	1,501	1,501	1,437	1,450	68,600	725
2019-11-29	1,440	1,542	1,402	1,482	302,400	741
2019-11-28	1,336	1,336	1,303	1,310	31,000	655
2019-11-27	1,326	1,339	1,321	1,338	21,000	669
2019-11-26	1,341	1,348	1,322	1,323	14,900	661.50
2019-11-25	1,349	1,350	1,337	1,339	16,900	669.50
2019-11-22	1,360	1,360	1,336	1,342	10,100	671
2019-11-21	1,340	1,374	1,340	1,351	13,300	675.50
2019-11-20	1,358	1,363	1,334	1,339	27,800	669.50
2019-11-19	1,400	1,400	1,362	1,366	23,200	683
2019-11-18	1,433	1,433	1,390	1,398	41,400	699
2019-11-15	1,384	1,426	1,354	1,414	38,600	707
2019-11-14	1,325	1,390	1,311	1,384	58,300	692
2019-11-13	1,339	1,346	1,296	1,325	53,700	662.50
2019-11-12	1,440	1,440	1,318	1,342	85,900	671
2019-11-11	1,404	1,469	1,402	1,432	63,400	716
2019-11-08	1,435	1,478	1,429	1,477	55,400	738.50
2019-11-07	1,432	1,450	1,430	1,432	9,500	716
2019-11-06	1,428	1,434	1,409	1,432	10,200	716
2019-11-05	1,450	1,450	1,421	1,423	16,400	711.50
2019-11-01	1,423	1,445	1,403	1,435	18,700	717.50
2019-10-31	1,398	1,450	1,389	1,416	50,000	708
2019-10-30	1,409	1,418	1,369	1,402	43,200	701
2019-10-29	1,414	1,421	1,404	1,407	26,200	703.50
2019-10-28	1,458	1,459	1,394	1,412	45,800	706
2019-10-25	1,477	1,477	1,451	1,457	16,700	728.50
2019-10-24	1,510	1,510	1,459	1,467	22,700	733.50
2019-10-23	1,530	1,572	1,450	1,488	152,300	744
2019-10-21	1,498	1,547	1,492	1,539	73,500	769.50
2019-10-18	1,450	1,517	1,437	1,488	102,000	744
2019-10-17	1,410	1,437	1,399	1,419	29,500	709.50
2019-10-16	1,442	1,442	1,401	1,419	35,000	709.50
2019-10-15	1,412	1,449	1,372	1,419	34,200	709.50
2019-10-11	1,410	1,420	1,406	1,412	38,900	706
2019-10-10	1,418	1,444	1,410	1,415	25,500	707.50
2019-10-09	1,461	1,466	1,420	1,427	63,200	713.50
2019-10-08	1,500	1,516	1,461	1,475	53,700	737.50
2019-10-07	1,441	1,533	1,426	1,512	110,500	756
2019-10-04	1,437	1,480	1,416	1,456	158,200	728
2019-10-03	1,531	1,532	1,436	1,456	197,200	728
2019-10-02	1,690	1,750	1,550	1,552	370,000	776
2019-10-01	1,687	1,720	1,546	1,669	309,800	834.50
2019-09-30	1,620	1,749	1,602	1,700	386,400	850
2019-09-27	1,683	1,689	1,509	1,688	700,100	844
2019-09-26	1,280	1,405	1,280	1,389	53,200	694.50
2019-09-25	1,310	1,315	1,279	1,302	12,000	651
2019-09-24	1,314	1,322	1,294	1,310	8,100	655
2019-09-20	1,307	1,332	1,307	1,312	10,800	656
2019-09-19	1,271	1,305	1,271	1,290	12,800	645
2019-09-18	1,287	1,287	1,260	1,263	10,800	631.50
2019-09-17	1,271	1,284	1,258	1,272	16,900	636
2019-09-13	1,314	1,314	1,258	1,281	16,600	640.50
2019-09-12	1,345	1,345	1,325	1,325	7,400	662.50
2019-09-11	1,309	1,334	1,309	1,324	28,500	662
2019-09-10	1,325	1,356	1,313	1,313	14,500	656.50
2019-09-09	1,301	1,327	1,292	1,318	5,000	659
2019-09-06	1,285	1,304	1,285	1,301	11,600	650.50
2019-09-05	1,250	1,288	1,249	1,287	12,800	643.50
2019-09-04	1,239	1,252	1,237	1,244	6,700	622
2019-09-03	1,210	1,253	1,210	1,251	16,500	625.50
2019-09-02	1,235	1,236	1,209	1,223	19,100	611.50
2019-08-30	1,208	1,247	1,203	1,230	17,200	615
2019-08-29	1,245	1,245	1,171	1,185	30,500	592.50
2019-08-28	1,247	1,257	1,211	1,239	14,500	619.50
2019-08-27	1,252	1,260	1,208	1,235	41,800	617.50
2019-08-26	1,280	1,309	1,258	1,267	34,500	633.50
2019-08-23	1,384	1,384	1,317	1,320	43,200	660
2019-08-22	1,425	1,426	1,379	1,388	25,000	694
2019-08-21	1,414	1,442	1,401	1,404	26,200	702
2019-08-20	1,426	1,456	1,398	1,429	13,500	714.50
2019-08-19	1,445	1,448	1,422	1,425	6,900	712.50
2019-08-16	1,384	1,452	1,384	1,417	51,300	708.50
2019-08-15	1,465	1,465	1,371	1,397	37,200	698.50
2019-08-14	1,546	1,575	1,468	1,476	22,400	738
2019-08-13	1,590	1,590	1,470	1,546	40,500	773
2019-08-09	1,644	1,684	1,611	1,645	13,700	822.50
2019-08-08	1,650	1,685	1,627	1,650	16,500	825
2019-08-07	1,645	1,650	1,600	1,642	10,100	821
2019-08-06	1,472	1,661	1,472	1,645	32,300	822.50
2019-08-05	1,601	1,613	1,523	1,562	19,600	781
2019-08-02	1,640	1,668	1,602	1,628	12,200	814
2019-08-01	1,680	1,709	1,655	1,670	9,700	835
2019-07-31	1,685	1,715	1,685	1,697	10,100	848.50
2019-07-30	1,705	1,740	1,705	1,716	13,400	858
2019-07-29	1,654	1,739	1,641	1,701	46,700	850.50
2019-07-26	1,663	1,663	1,623	1,635	7,000	817.50
2019-07-25	1,668	1,677	1,650	1,663	6,600	831.50
2019-07-24	1,652	1,689	1,635	1,673	15,200	836.50
2019-07-23	1,663	1,688	1,632	1,652	15,000	826
2019-07-22	1,674	1,677	1,638	1,640	17,700	820
2019-07-19	1,600	1,662	1,600	1,656	17,700	828
2019-07-18	1,588	1,618	1,550	1,596	23,000	798
2019-07-17	1,551	1,607	1,537	1,583	19,600	791.50
2019-07-16	1,632	1,632	1,567	1,575	24,800	787.50
2019-07-12	1,672	1,673	1,603	1,621	28,800	810.50
2019-07-11	1,723	1,723	1,675	1,683	18,100	841.50
2019-07-10	1,710	1,716	1,665	1,707	27,500	853.50
2019-07-09	1,638	1,723	1,635	1,701	53,400	850.50
2019-07-08	1,641	1,666	1,590	1,638	30,000	819
2019-07-05	1,613	1,655	1,601	1,618	28,300	809
2019-07-04	1,560	1,643	1,544	1,639	52,300	819.50
2019-07-03	1,542	1,542	1,512	1,535	7,500	767.50
2019-07-02	1,514	1,550	1,514	1,542	11,800	771
2019-07-01	1,574	1,574	1,512	1,518	27,000	759
2019-06-28	1,533	1,555	1,507	1,515	22,800	757.50
2019-06-27	1,478	1,552	1,433	1,546	55,700	773
2019-06-26	1,436	1,488	1,435	1,470	11,000	735
2019-06-25	1,478	1,478	1,433	1,435	14,200	717.50
2019-06-24	1,456	1,470	1,420	1,470	20,900	735
2019-06-21	1,486	1,500	1,429	1,460	26,000	730
2019-06-20	1,491	1,511	1,468	1,485	24,600	742.50
2019-06-19	1,435	1,488	1,404	1,475	39,000	737.50
2019-06-18	1,442	1,463	1,400	1,405	24,100	702.50
2019-06-17	1,457	1,460	1,430	1,442	16,000	721
2019-06-14	1,402	1,472	1,402	1,466	30,400	733
2019-06-13	1,407	1,435	1,395	1,406	16,800	703
2019-06-12	1,433	1,455	1,405	1,420	23,800	710
2019-06-11	1,445	1,450	1,410	1,442	16,500	721
2019-06-10	1,442	1,466	1,429	1,445	19,700	722.50
2019-06-07	1,425	1,485	1,411	1,434	34,400	717
2019-06-06	1,440	1,513	1,401	1,425	45,400	712.50
2019-06-05	1,415	1,460	1,415	1,438	48,500	719
2019-06-04	1,350	1,390	1,290	1,376	148,600	688
2019-06-03	1,460	1,460	1,325	1,372	154,400	686
2019-05-31	1,510	1,535	1,455	1,490	69,300	745
2019-05-30	1,605	1,620	1,503	1,534	66,900	767
2019-05-29	1,656	1,656	1,602	1,624	29,700	812
2019-05-28	1,618	1,664	1,588	1,662	46,500	831
2019-05-27	1,650	1,650	1,590	1,609	39,100	804.50
2019-05-24	1,685	1,689	1,621	1,655	45,500	827.50
2019-05-23	1,614	1,667	1,572	1,645	69,900	822.50
2019-05-22	1,691	1,715	1,611	1,622	76,300	811
2019-05-21	1,746	1,746	1,686	1,690	39,300	845
2019-05-20	1,717	1,740	1,683	1,740	44,200	870
2019-05-17	1,721	1,740	1,677	1,693	33,600	846.50
2019-05-16	1,677	1,714	1,650	1,701	51,000	850.50
2019-05-15	1,734	1,750	1,639	1,659	54,300	829.50
2019-05-14	1,600	1,688	1,572	1,685	93,000	842.50
2019-05-13	1,600	1,765	1,550	1,700	326,500	850
2019-05-10	1,624	1,640	1,565	1,616	121,500	808
2019-05-09	1,559	1,646	1,517	1,609	141,500	804.50
2019-05-08	1,550	1,572	1,534	1,559	63,600	779.50
2019-05-07	1,575	1,651	1,572	1,583	75,700	791.50
2019-04-26	1,582	1,625	1,540	1,615	68,400	807.50
2019-04-25	1,568	1,655	1,565	1,604	79,300	802
2019-04-24	1,550	1,599	1,508	1,555	127,500	777.50
2019-04-23	1,584	1,599	1,552	1,554	56,200	777
2019-04-22	1,669	1,669	1,556	1,588	172,300	794
2019-04-19	1,653	1,707	1,623	1,669	106,700	834.50
2019-04-18	1,760	1,776	1,572	1,655	286,400	827.50
2019-04-17	1,789	1,829	1,731	1,755	163,500	877.50
2019-04-16	1,900	1,910	1,785	1,788	193,700	894
2019-04-15	1,960	1,972	1,862	1,877	287,500	938.50
2019-04-12	1,898	2,062	1,890	1,957	338,500	978.50
2019-04-11	1,912	1,950	1,830	1,881	157,600	940.50
2019-04-10	1,878	1,941	1,861	1,926	112,700	963
2019-04-09	1,936	1,958	1,810	1,901	193,200	950.50
2019-04-08	1,924	1,978	1,861	1,931	274,200	965.50
2019-04-05	1,740	1,884	1,705	1,884	218,200	942
2019-04-04	1,789	1,825	1,717	1,740	180,800	870
2019-04-03	1,861	1,885	1,782	1,800	196,900	900
2019-04-02	1,915	1,969	1,830	1,872	274,900	936
2019-04-01	2,075	2,111	1,860	1,905	554,600	952.50
2019-03-29	1,813	2,019	1,768	1,985	460,900	992.50
2019-03-28	1,725	1,849	1,670	1,823	333,200	911.50
2019-03-27	1,723	1,769	1,701	1,711	114,600	855.50
2019-03-26	1,719	1,740	1,661	1,695	193,700	847.50
2019-03-25	1,541	1,702	1,520	1,686	312,600	843
2019-03-22	1,625	1,665	1,536	1,581	124,900	790.50
2019-03-20	1,583	1,655	1,562	1,630	148,200	815
2019-03-19	1,565	1,608	1,543	1,598	104,800	799
2019-03-18	1,470	1,579	1,470	1,575	164,500	787.50
2019-03-15	1,442	1,482	1,383	1,469	115,200	734.50
2019-03-14	1,509	1,514	1,443	1,447	78,200	723.50
2019-03-13	1,518	1,521	1,476	1,479	90,100	739.50
2019-03-12	1,573	1,583	1,532	1,532	87,900	766
2019-03-11	1,485	1,540	1,423	1,533	123,500	766.50
2019-03-08	1,482	1,511	1,453	1,455	149,900	727.50
2019-03-07	1,555	1,571	1,500	1,522	85,900	761
2019-03-06	1,610	1,610	1,550	1,569	89,000	784.50
2019-03-05	1,604	1,632	1,543	1,612	140,600	806
2019-03-04	1,640	1,667	1,618	1,618	91,000	809
2019-03-01	1,641	1,675	1,595	1,640	187,500	820
2019-02-28	1,689	1,760	1,610	1,649	478,900	824.50
2019-02-27	1,550	1,691	1,509	1,691	810,900	845.50
2019-02-26	1,430	1,460	1,361	1,391	161,600	695.50
2019-02-25	1,394	1,444	1,385	1,407	86,000	703.50
2019-02-22	1,335	1,385	1,285	1,382	73,000	691
2019-02-21	1,375	1,425	1,326	1,340	108,000	670
2019-02-20	1,330	1,397	1,319	1,375	69,400	687.50
2019-02-19	1,345	1,360	1,299	1,318	64,800	659
2019-02-18	1,310	1,340	1,275	1,322	107,900	661
2019-02-15	1,389	1,389	1,247	1,263	162,900	631.50
2019-02-14	1,473	1,495	1,392	1,416	97,500	708
2019-02-13	1,434	1,595	1,413	1,477	333,000	738.50
2019-02-12	1,453	1,530	1,440	1,504	172,000	752
2019-02-08	1,470	1,520	1,411	1,479	152,400	739.50
2019-02-07	1,390	1,532	1,351	1,465	196,100	732.50
2019-02-06	1,300	1,450	1,271	1,411	304,600	705.50
2019-02-05	1,135	1,258	1,127	1,244	138,700	622
2019-02-04	1,076	1,116	1,067	1,111	53,300	555.50
2019-02-01	1,075	1,096	1,064	1,074	20,200	537
2019-01-31	1,052	1,075	1,052	1,075	12,000	537.50
2019-01-30	1,090	1,090	1,047	1,051	17,800	525.50
2019-01-29	1,056	1,102	1,054	1,098	18,100	549
2019-01-28	1,150	1,150	1,097	1,102	18,800	551
2019-01-25	1,143	1,168	1,118	1,140	18,400	570
2019-01-24	1,151	1,158	1,115	1,138	8,600	569
2019-01-23	1,182	1,190	1,128	1,151	14,800	575.50
2019-01-22	1,191	1,201	1,174	1,182	18,400	591
2019-01-21	1,204	1,249	1,181	1,182	29,000	591
2019-01-18	1,217	1,224	1,172	1,200	31,700	600
2019-01-17	1,185	1,320	1,165	1,226	49,200	613
2019-01-16	1,118	1,191	1,107	1,179	14,800	589.50
2019-01-15	1,051	1,131	1,050	1,131	22,400	565.50
2019-01-11	1,050	1,075	1,030	1,073	14,000	536.50
2019-01-10	1,072	1,100	1,050	1,051	14,200	525.50
2019-01-09	1,079	1,119	1,079	1,090	13,900	545
2019-01-08	1,080	1,100	1,060	1,070	20,000	535
2019-01-07	1,101	1,138	1,070	1,070	27,500	535
2019-01-04	1,042	1,099	997	1,076	19,900	538

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