2436 共同ピーアール(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	1,484	1,484	1,484	1,484	100	247.33
2007-12-26	1,500	1,500	1,500	1,500	1,100	250
2007-12-25	1,485	1,510	1,485	1,500	1,300	250
2007-12-21	1,482	1,500	1,482	1,483	1,400	247.17
2007-12-20	1,520	1,520	1,482	1,482	3,000	247
2007-12-19	1,483	1,523	1,472	1,520	2,100	253.33
2007-12-18	1,506	1,536	1,480	1,480	1,000	246.67
2007-12-17	1,501	1,520	1,485	1,486	1,400	247.67
2007-12-14	1,519	1,520	1,511	1,520	1,000	253.33
2007-12-13	1,521	1,522	1,516	1,519	1,200	253.17
2007-12-12	1,550	1,550	1,520	1,520	1,300	253.33
2007-12-11	1,518	1,522	1,518	1,521	900	253.50
2007-12-10	1,520	1,520	1,520	1,520	600	253.33
2007-12-07	1,511	1,550	1,511	1,550	300	258.33
2007-12-06	1,502	1,505	1,502	1,505	300	250.83
2007-12-05	1,501	1,501	1,501	1,501	200	250.17
2007-12-04	1,525	1,535	1,505	1,505	700	250.83
2007-12-03	1,527	1,527	1,480	1,481	1,000	246.83
2007-11-30	1,516	1,525	1,516	1,525	200	254.17
2007-11-29	1,650	1,650	1,600	1,600	300	266.67
2007-11-28	1,742	1,742	1,674	1,674	1,800	279
2007-11-27	1,470	1,570	1,470	1,502	1,400	250.33
2007-11-26	1,450	1,455	1,450	1,450	600	241.67
2007-11-22	1,404	1,420	1,401	1,420	1,100	236.67
2007-11-20	1,450	1,450	1,413	1,413	1,200	235.50
2007-11-19	1,450	1,500	1,450	1,451	1,900	241.83
2007-11-16	1,450	1,450	1,411	1,411	800	235.17
2007-11-15	1,455	1,455	1,452	1,452	200	242
2007-11-13	1,450	1,450	1,440	1,440	1,500	240
2007-11-12	1,470	1,470	1,458	1,458	300	243
2007-11-09	1,497	1,497	1,495	1,495	200	249.17
2007-11-08	1,480	1,480	1,457	1,457	700	242.83
2007-11-07	1,481	1,481	1,481	1,481	100	246.83
2007-11-05	1,481	1,481	1,481	1,481	100	246.83
2007-11-02	1,490	1,490	1,481	1,481	300	246.83
2007-11-01	1,500	1,500	1,500	1,500	100	250
2007-10-31	1,475	1,475	1,460	1,460	500	243.33
2007-10-30	1,490	1,490	1,490	1,490	100	248.33
2007-10-29	1,500	1,500	1,500	1,500	400	250
2007-10-26	1,470	1,470	1,470	1,470	1,300	245
2007-10-25	1,480	1,480	1,470	1,470	200	245
2007-10-23	1,432	1,472	1,432	1,472	300	245.33
2007-10-22	1,451	1,451	1,451	1,451	200	241.83
2007-10-19	1,450	1,451	1,450	1,451	700	241.83
2007-10-18	1,470	1,470	1,470	1,470	100	245
2007-10-17	1,490	1,490	1,490	1,490	100	248.33
2007-10-16	1,516	1,516	1,491	1,491	400	248.50
2007-10-12	1,575	1,575	1,575	1,575	200	262.50
2007-10-11	1,539	1,545	1,505	1,545	1,700	257.50
2007-10-10	1,457	1,540	1,457	1,540	2,800	256.67
2007-10-09	1,437	1,457	1,437	1,457	500	242.83
2007-10-05	1,420	1,457	1,420	1,457	500	242.83
2007-10-04	1,420	1,420	1,420	1,420	100	236.67
2007-10-03	1,402	1,405	1,401	1,401	4,200	233.50
2007-10-02	1,407	1,411	1,405	1,405	3,200	234.17
2007-10-01	1,406	1,425	1,406	1,412	3,100	235.33
2007-09-28	1,405	1,410	1,405	1,410	3,100	235
2007-09-27	1,401	1,405	1,401	1,405	2,500	234.17
2007-09-26	1,401	1,402	1,401	1,401	3,100	233.50
2007-09-25	1,410	1,410	1,395	1,402	1,900	233.67
2007-09-21	1,458	1,458	1,421	1,421	600	236.83
2007-09-20	1,500	1,500	1,500	1,500	100	250
2007-09-19	1,500	1,500	1,500	1,500	100	250
2007-09-18	1,500	1,500	1,410	1,500	1,300	250
2007-09-14	1,490	1,500	1,490	1,490	1,000	248.33
2007-09-13	1,498	1,498	1,498	1,498	200	249.67
2007-09-12	1,500	1,500	1,500	1,500	300	250
2007-09-10	1,499	1,499	1,499	1,499	100	249.83
2007-09-06	1,510	1,510	1,461	1,510	2,600	251.67
2007-09-05	1,512	1,512	1,510	1,510	400	251.67
2007-09-04	1,522	1,522	1,522	1,522	100	253.67
2007-09-03	1,531	1,540	1,531	1,540	400	256.67
2007-08-31	1,539	1,539	1,539	1,539	800	256.50
2007-08-30	1,550	1,550	1,550	1,550	100	258.33
2007-08-28	1,580	1,580	1,580	1,580	300	263.33
2007-08-27	1,610	1,610	1,590	1,590	1,100	265
2007-08-24	1,520	1,550	1,520	1,550	7,800	258.33
2007-08-23	1,520	1,520	1,495	1,520	7,100	253.33
2007-08-22	1,520	1,520	1,520	1,520	1,200	253.33
2007-08-21	1,510	1,510	1,490	1,490	1,000	248.33
2007-08-20	1,520	1,551	1,500	1,500	4,600	250
2007-08-17	1,560	1,560	1,530	1,535	2,200	255.83
2007-08-16	1,540	1,560	1,540	1,560	1,700	260
2007-08-15	1,540	1,556	1,536	1,556	500	259.33
2007-08-14	1,553	1,560	1,530	1,560	1,600	260
2007-08-13	1,600	1,600	1,550	1,550	200	258.33
2007-08-10	1,550	1,552	1,540	1,551	700	258.50
2007-08-09	1,632	1,632	1,580	1,590	3,200	265
2007-08-08	1,666	1,690	1,650	1,650	3,300	275
2007-08-07	1,840	1,840	1,730	1,730	5,500	288.33
2007-08-06	1,960	1,960	1,960	1,960	500	326.67
2007-08-03	1,930	1,950	1,920	1,950	400	325
2007-08-02	1,950	1,950	1,950	1,950	100	325
2007-08-01	1,950	1,950	1,950	1,950	100	325
2007-07-31	1,950	1,950	1,950	1,950	400	325
2007-07-30	1,950	1,950	1,950	1,950	200	325
2007-07-27	1,980	1,980	1,950	1,950	900	325
2007-07-26	2,000	2,000	1,980	1,980	1,000	330
2007-07-25	2,000	2,000	2,000	2,000	1,000	333.33
2007-07-24	2,000	2,000	2,000	2,000	300	333.33
2007-07-23	2,000	2,000	2,000	2,000	200	333.33
2007-07-20	2,000	2,000	2,000	2,000	500	333.33
2007-07-19	2,020	2,020	2,000	2,000	1,100	333.33
2007-07-18	2,040	2,050	2,040	2,040	1,100	340
2007-07-17	2,050	2,050	2,040	2,040	900	340
2007-07-13	2,100	2,100	2,080	2,080	700	346.67
2007-07-12	2,080	2,080	2,080	2,080	100	346.67
2007-07-11	2,070	2,070	2,070	2,070	200	345
2007-07-10	2,100	2,100	2,100	2,100	200	350
2007-07-05	2,130	2,130	2,130	2,130	200	355
2007-07-03	2,110	2,110	2,050	2,050	700	341.67
2007-07-02	2,120	2,120	2,060	2,070	500	345
2007-06-29	2,200	2,200	2,105	2,105	400	350.83
2007-06-28	2,215	2,215	2,215	2,215	300	369.17
2007-06-27	2,095	2,095	2,095	2,095	300	349.17
2007-06-25	2,170	2,180	2,110	2,110	400	351.67
2007-06-22	2,170	2,170	2,170	2,170	100	361.67
2007-06-20	2,180	2,180	2,180	2,180	1,100	363.33
2007-06-19	2,110	2,150	2,100	2,100	900	350
2007-06-18	2,030	2,070	2,030	2,070	700	345
2007-06-15	1,980	2,020	1,980	2,000	400	333.33
2007-06-14	2,020	2,020	2,020	2,020	100	336.67
2007-06-13	1,999	1,999	1,960	1,960	200	326.67
2007-06-12	2,000	2,000	2,000	2,000	100	333.33
2007-06-11	1,958	1,960	1,958	1,960	400	326.67
2007-06-08	1,931	1,931	1,931	1,931	300	321.83
2007-06-07	1,913	1,920	1,913	1,920	300	320
2007-06-06	1,930	1,930	1,907	1,915	900	319.17
2007-06-05	1,920	1,920	1,905	1,906	3,100	317.67
2007-06-04	1,906	1,920	1,906	1,920	300	320
2007-06-01	1,910	1,910	1,901	1,901	1,600	316.83
2007-05-31	1,910	1,910	1,900	1,910	1,500	318.33
2007-05-30	1,931	1,931	1,912	1,912	600	318.67
2007-05-29	1,930	1,940	1,930	1,940	1,100	323.33
2007-05-28	1,930	1,930	1,910	1,930	7,800	321.67
2007-05-25	1,906	1,910	1,900	1,910	8,800	318.33
2007-05-24	1,901	1,905	1,901	1,905	300	317.50
2007-05-23	1,930	1,930	1,930	1,930	600	321.67
2007-05-22	1,900	1,900	1,850	1,900	2,200	316.67
2007-05-21	1,901	1,921	1,901	1,921	1,000	320.17
2007-05-18	2,000	2,000	1,921	1,921	800	320.17
2007-05-17	1,970	1,980	1,970	1,970	400	328.33
2007-05-16	1,900	1,970	1,900	1,970	1,500	328.33
2007-05-15	1,935	1,960	1,905	1,940	7,400	323.33
2007-05-14	2,210	2,210	2,165	2,165	1,200	360.83
2007-05-11	2,190	2,300	2,190	2,300	7,500	383.33
2007-05-10	2,200	2,200	2,200	2,200	6,000	366.67
2007-05-08	2,240	2,240	2,240	2,240	100	373.33
2007-05-07	2,290	2,300	2,250	2,250	1,500	375
2007-05-01	2,300	2,300	2,290	2,300	1,800	383.33
2007-04-27	2,250	2,250	2,220	2,220	600	370
2007-04-26	2,240	2,250	2,150	2,205	1,200	367.50
2007-04-25	2,150	2,225	2,115	2,145	1,900	357.50
2007-04-24	2,195	2,195	2,100	2,120	2,200	353.33
2007-04-23	2,250	2,250	2,200	2,200	1,600	366.67
2007-04-20	2,255	2,255	2,250	2,250	600	375
2007-04-19	2,255	2,255	2,255	2,255	300	375.83
2007-04-18	2,310	2,310	2,300	2,300	700	383.33
2007-04-17	2,320	2,320	2,320	2,320	100	386.67
2007-04-16	2,305	2,330	2,280	2,330	1,700	388.33
2007-04-13	2,340	2,340	2,335	2,335	1,500	389.17
2007-04-12	2,365	2,365	2,360	2,360	700	393.33
2007-04-11	2,385	2,390	2,380	2,380	500	396.67
2007-04-10	2,390	2,390	2,390	2,390	400	398.33
2007-04-09	2,385	2,390	2,385	2,390	400	398.33
2007-04-05	2,395	2,395	2,395	2,395	2,900	399.17
2007-04-04	2,400	2,400	2,375	2,400	3,100	400
2007-04-03	2,400	2,400	2,390	2,390	400	398.33
2007-04-02	2,400	2,400	2,400	2,400	1,400	400
2007-03-30	2,380	2,405	2,380	2,405	1,200	400.83
2007-03-28	2,360	2,400	2,360	2,400	500	400
2007-03-27	2,375	2,375	2,370	2,370	300	395
2007-03-26	2,400	2,400	2,375	2,390	6,000	398.33
2007-03-23	2,395	2,400	2,395	2,400	400	400
2007-03-22	2,400	2,405	2,380	2,400	3,800	400
2007-03-20	2,420	2,420	2,415	2,415	200	402.50
2007-03-19	2,450	2,450	2,420	2,420	1,200	403.33
2007-03-16	2,440	2,450	2,440	2,450	1,000	408.33
2007-03-15	2,410	2,450	2,410	2,450	1,500	408.33
2007-03-14	2,425	2,425	2,420	2,420	2,500	403.33
2007-03-13	2,450	2,450	2,450	2,450	200	408.33
2007-03-12	2,450	2,450	2,450	2,450	300	408.33
2007-03-09	2,440	2,445	2,420	2,445	1,300	407.50
2007-03-08	2,440	2,440	2,430	2,440	400	406.67
2007-03-07	2,460	2,460	2,450	2,450	1,100	408.33
2007-03-06	2,425	2,450	2,425	2,450	1,300	408.33
2007-03-05	2,495	2,495	2,440	2,440	1,100	406.67
2007-03-02	2,505	2,505	2,450	2,500	300	416.67
2007-03-01	2,510	2,510	2,470	2,510	1,200	418.33
2007-02-28	2,505	2,505	2,435	2,500	3,600	416.67
2007-02-27	2,545	2,545	2,540	2,540	1,300	423.33
2007-02-26	2,545	2,570	2,545	2,545	1,100	424.17
2007-02-23	2,535	2,535	2,520	2,530	1,600	421.67
2007-02-22	2,550	2,565	2,520	2,525	1,100	420.83
2007-02-21	2,520	2,550	2,515	2,525	1,200	420.83
2007-02-20	2,575	2,580	2,515	2,520	7,500	420
2007-02-19	2,640	2,655	2,640	2,655	1,100	442.50
2007-02-16	2,610	2,640	2,600	2,635	4,400	439.17
2007-02-15	2,625	2,630	2,615	2,615	1,500	435.83
2007-02-14	2,640	2,640	2,625	2,630	1,600	438.33
2007-02-13	2,655	2,655	2,640	2,640	1,600	440
2007-02-09	2,680	2,680	2,660	2,670	1,100	445
2007-02-08	2,680	2,680	2,675	2,680	1,200	446.67
2007-02-07	2,700	2,700	2,685	2,685	400	447.50
2007-02-06	2,685	2,700	2,685	2,700	1,600	450
2007-02-05	2,685	2,685	2,680	2,680	700	446.67
2007-02-02	2,680	2,680	2,680	2,680	700	446.67
2007-02-01	2,680	2,680	2,680	2,680	700	446.67
2007-01-31	2,680	2,680	2,660	2,680	1,500	446.67
2007-01-30	2,670	2,680	2,670	2,680	500	446.67
2007-01-29	2,690	2,690	2,660	2,660	1,100	443.33
2007-01-26	2,680	2,680	2,660	2,660	1,200	443.33
2007-01-25	2,690	2,700	2,680	2,680	2,900	446.67
2007-01-24	2,710	2,715	2,700	2,715	1,200	452.50
2007-01-23	2,685	2,700	2,685	2,700	800	450
2007-01-22	2,675	2,695	2,675	2,685	2,800	447.50
2007-01-19	2,610	2,650	2,600	2,650	4,700	441.67
2007-01-18	2,600	2,600	2,595	2,600	1,700	433.33
2007-01-17	2,600	2,600	2,600	2,600	800	433.33
2007-01-16	2,630	2,630	2,585	2,600	4,200	433.33
2007-01-15	2,615	2,640	2,610	2,630	500	438.33
2007-01-12	2,590	2,600	2,590	2,600	1,000	433.33
2007-01-11	2,590	2,595	2,590	2,595	200	432.50
2007-01-10	2,615	2,620	2,585	2,585	3,100	430.83
2007-01-09	2,650	2,650	2,615	2,615	1,900	435.83
2007-01-05	2,655	2,660	2,650	2,660	400	443.33
2007-01-04	2,650	2,660	2,650	2,655	400	442.50

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