2436 共同ピーアール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 651 | 651 | 650 | 650 | 2,100 | 108.33 |
| 2008-12-26 | 651 | 651 | 650 | 650 | 300 | 108.33 |
| 2008-12-25 | 570 | 650 | 570 | 650 | 200 | 108.33 |
| 2008-12-24 | 661 | 680 | 661 | 680 | 700 | 113.33 |
| 2008-12-22 | 660 | 662 | 660 | 661 | 4,300 | 110.17 |
| 2008-12-19 | 630 | 660 | 630 | 660 | 400 | 110 |
| 2008-12-18 | 625 | 625 | 625 | 625 | 100 | 104.17 |
| 2008-12-17 | 626 | 627 | 624 | 624 | 500 | 104 |
| 2008-12-16 | 644 | 644 | 643 | 643 | 200 | 107.17 |
| 2008-12-15 | 643 | 643 | 643 | 643 | 100 | 107.17 |
| 2008-12-12 | 643 | 643 | 643 | 643 | 100 | 107.17 |
| 2008-12-11 | 642 | 642 | 642 | 642 | 4,100 | 107 |
| 2008-12-09 | 642 | 642 | 642 | 642 | 100 | 107 |
| 2008-12-08 | 653 | 653 | 640 | 641 | 600 | 106.83 |
| 2008-12-05 | 652 | 663 | 652 | 663 | 300 | 110.50 |
| 2008-11-26 | 701 | 701 | 700 | 700 | 4,000 | 116.67 |
| 2008-11-25 | 700 | 700 | 700 | 700 | 300 | 116.67 |
| 2008-11-18 | 665 | 665 | 665 | 665 | 200 | 110.83 |
| 2008-11-17 | 600 | 620 | 600 | 620 | 900 | 103.33 |
| 2008-11-14 | 710 | 710 | 710 | 710 | 200 | 118.33 |
| 2008-11-12 | 720 | 720 | 640 | 640 | 600 | 106.67 |
| 2008-11-11 | 748 | 748 | 721 | 721 | 300 | 120.17 |
| 2008-11-10 | 726 | 726 | 726 | 726 | 300 | 121 |
| 2008-11-07 | 730 | 730 | 730 | 730 | 200 | 121.67 |
| 2008-11-05 | 750 | 750 | 740 | 740 | 2,600 | 123.33 |
| 2008-11-04 | 710 | 710 | 710 | 710 | 200 | 118.33 |
| 2008-10-31 | 650 | 680 | 650 | 680 | 200 | 113.33 |
| 2008-10-30 | 650 | 650 | 650 | 650 | 100 | 108.33 |
| 2008-10-29 | 599 | 599 | 599 | 599 | 200 | 99.83 |
| 2008-10-28 | 600 | 600 | 531 | 531 | 200 | 88.50 |
| 2008-10-27 | 545 | 550 | 545 | 550 | 300 | 91.67 |
| 2008-10-24 | 555 | 565 | 545 | 545 | 3,300 | 90.83 |
| 2008-10-23 | 555 | 555 | 540 | 545 | 1,300 | 90.83 |
| 2008-10-21 | 580 | 580 | 580 | 580 | 200 | 96.67 |
| 2008-10-20 | 548 | 548 | 548 | 548 | 100 | 91.33 |
| 2008-10-16 | 550 | 555 | 546 | 555 | 400 | 92.50 |
| 2008-10-15 | 615 | 615 | 605 | 615 | 500 | 102.50 |
| 2008-10-14 | 550 | 600 | 550 | 575 | 5,800 | 95.83 |
| 2008-10-10 | 620 | 620 | 620 | 620 | 2,100 | 103.33 |
| 2008-10-09 | 720 | 720 | 720 | 720 | 100 | 120 |
| 2008-10-08 | 700 | 700 | 690 | 700 | 900 | 116.67 |
| 2008-10-07 | 725 | 725 | 725 | 725 | 200 | 120.83 |
| 2008-10-06 | 780 | 780 | 780 | 780 | 500 | 130 |
| 2008-10-01 | 890 | 890 | 890 | 890 | 100 | 148.33 |
| 2008-09-30 | 870 | 870 | 850 | 870 | 1,500 | 145 |
| 2008-09-29 | 864 | 864 | 860 | 860 | 200 | 143.33 |
| 2008-09-22 | 850 | 860 | 850 | 860 | 300 | 143.33 |
| 2008-09-19 | 840 | 840 | 840 | 840 | 600 | 140 |
| 2008-09-18 | 840 | 840 | 840 | 840 | 300 | 140 |
| 2008-09-16 | 835 | 850 | 835 | 850 | 500 | 141.67 |
| 2008-09-12 | 915 | 915 | 915 | 915 | 300 | 152.50 |
| 2008-09-11 | 880 | 880 | 880 | 880 | 100 | 146.67 |
| 2008-09-10 | 860 | 860 | 860 | 860 | 200 | 143.33 |
| 2008-09-09 | 892 | 892 | 862 | 862 | 300 | 143.67 |
| 2008-09-08 | 880 | 890 | 850 | 852 | 900 | 142 |
| 2008-09-02 | 920 | 920 | 920 | 920 | 200 | 153.33 |
| 2008-09-01 | 851 | 851 | 851 | 851 | 200 | 141.83 |
| 2008-08-29 | 920 | 920 | 920 | 920 | 200 | 153.33 |
| 2008-08-28 | 920 | 920 | 920 | 920 | 700 | 153.33 |
| 2008-08-27 | 942 | 942 | 920 | 920 | 1,900 | 153.33 |
| 2008-08-26 | 900 | 920 | 895 | 920 | 2,100 | 153.33 |
| 2008-08-25 | 905 | 905 | 895 | 895 | 200 | 149.17 |
| 2008-08-22 | 900 | 905 | 900 | 905 | 500 | 150.83 |
| 2008-08-21 | 857 | 900 | 857 | 900 | 900 | 150 |
| 2008-08-19 | 880 | 880 | 880 | 880 | 400 | 146.67 |
| 2008-08-18 | 880 | 880 | 880 | 880 | 100 | 146.67 |
| 2008-08-15 | 880 | 880 | 880 | 880 | 100 | 146.67 |
| 2008-08-14 | 887 | 887 | 851 | 851 | 1,100 | 141.83 |
| 2008-08-13 | 889 | 889 | 889 | 889 | 100 | 148.17 |
| 2008-08-12 | 900 | 900 | 871 | 895 | 9,400 | 149.17 |
| 2008-08-11 | 930 | 930 | 930 | 930 | 1,700 | 155 |
| 2008-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,700 | 188.33 |
| 2008-08-07 | 1,150 | 1,150 | 1,130 | 1,150 | 500 | 191.67 |
| 2008-08-05 | 1,151 | 1,160 | 1,150 | 1,150 | 800 | 191.67 |
| 2008-08-04 | 1,240 | 1,240 | 1,200 | 1,200 | 500 | 200 |
| 2008-07-31 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 213 |
| 2008-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 211.67 |
| 2008-07-29 | 1,270 | 1,270 | 1,270 | 1,270 | 900 | 211.67 |
| 2008-07-28 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 205 |
| 2008-07-25 | 1,210 | 1,210 | 1,200 | 1,200 | 200 | 200 |
| 2008-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 200 |
| 2008-07-23 | 1,211 | 1,211 | 1,200 | 1,200 | 500 | 200 |
| 2008-07-17 | 1,201 | 1,210 | 1,201 | 1,210 | 200 | 201.67 |
| 2008-07-16 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 202.50 |
| 2008-07-15 | 1,210 | 1,215 | 1,210 | 1,215 | 200 | 202.50 |
| 2008-07-14 | 1,215 | 1,215 | 1,211 | 1,211 | 200 | 201.83 |
| 2008-07-11 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 205.83 |
| 2008-07-10 | 1,217 | 1,235 | 1,215 | 1,235 | 1,300 | 205.83 |
| 2008-07-09 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 211.50 |
| 2008-07-07 | 1,288 | 1,288 | 1,270 | 1,270 | 200 | 211.67 |
| 2008-07-01 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 215.17 |
| 2008-06-30 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 215.83 |
| 2008-06-27 | 1,275 | 1,275 | 1,275 | 1,275 | 1,100 | 212.50 |
| 2008-06-26 | 1,285 | 1,290 | 1,275 | 1,275 | 500 | 212.50 |
| 2008-06-25 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 211.67 |
| 2008-06-24 | 1,291 | 1,296 | 1,290 | 1,290 | 1,200 | 215 |
| 2008-06-23 | 1,270 | 1,290 | 1,270 | 1,290 | 500 | 215 |
| 2008-06-20 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 211.67 |
| 2008-06-19 | 1,260 | 1,288 | 1,260 | 1,270 | 500 | 211.67 |
| 2008-06-18 | 1,270 | 1,290 | 1,260 | 1,260 | 1,500 | 210 |
| 2008-06-17 | 1,260 | 1,285 | 1,260 | 1,260 | 800 | 210 |
| 2008-06-16 | 1,210 | 1,260 | 1,210 | 1,260 | 500 | 210 |
| 2008-06-12 | 1,211 | 1,211 | 1,210 | 1,210 | 200 | 201.67 |
| 2008-06-10 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 211.67 |
| 2008-06-09 | 1,202 | 1,220 | 1,202 | 1,202 | 1,000 | 200.33 |
| 2008-06-05 | 1,210 | 1,239 | 1,210 | 1,238 | 600 | 206.33 |
| 2008-06-04 | 1,237 | 1,239 | 1,237 | 1,239 | 200 | 206.50 |
| 2008-06-03 | 1,200 | 1,242 | 1,200 | 1,242 | 2,200 | 207 |
| 2008-06-02 | 1,201 | 1,205 | 1,201 | 1,205 | 2,900 | 200.83 |
| 2008-05-30 | 1,231 | 1,236 | 1,220 | 1,220 | 1,700 | 203.33 |
| 2008-05-29 | 1,250 | 1,250 | 1,235 | 1,235 | 400 | 205.83 |
| 2008-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,400 | 208.33 |
| 2008-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 208.33 |
| 2008-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 208.33 |
| 2008-05-22 | 1,220 | 1,251 | 1,220 | 1,250 | 4,500 | 208.33 |
| 2008-05-20 | 1,250 | 1,250 | 1,210 | 1,250 | 1,300 | 208.33 |
| 2008-05-16 | 1,242 | 1,260 | 1,202 | 1,260 | 1,900 | 210 |
| 2008-05-15 | 1,222 | 1,242 | 1,222 | 1,242 | 400 | 207 |
| 2008-05-13 | 1,239 | 1,240 | 1,239 | 1,240 | 300 | 206.67 |
| 2008-05-12 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 205 |
| 2008-05-09 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 206.67 |
| 2008-05-08 | 1,230 | 1,240 | 1,230 | 1,240 | 1,500 | 206.67 |
| 2008-05-07 | 1,280 | 1,280 | 1,250 | 1,250 | 1,200 | 208.33 |
| 2008-05-02 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 206.67 |
| 2008-05-01 | 1,278 | 1,298 | 1,229 | 1,229 | 1,800 | 204.83 |
| 2008-04-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,800 | 231.67 |
| 2008-04-28 | 1,330 | 1,330 | 1,300 | 1,300 | 300 | 216.67 |
| 2008-04-25 | 1,230 | 1,250 | 1,230 | 1,250 | 800 | 208.33 |
| 2008-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 200 |
| 2008-04-22 | 1,195 | 1,200 | 1,195 | 1,200 | 200 | 200 |
| 2008-04-21 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 196.67 |
| 2008-04-17 | 1,165 | 1,180 | 1,165 | 1,180 | 1,000 | 196.67 |
| 2008-04-15 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 197.50 |
| 2008-04-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 191.67 |
| 2008-04-09 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 190 |
| 2008-04-08 | 1,240 | 1,240 | 1,160 | 1,160 | 1,000 | 193.33 |
| 2008-04-07 | 1,177 | 1,200 | 1,177 | 1,200 | 300 | 200 |
| 2008-04-04 | 1,155 | 1,158 | 1,155 | 1,157 | 600 | 192.83 |
| 2008-04-03 | 1,145 | 1,163 | 1,140 | 1,163 | 700 | 193.83 |
| 2008-04-02 | 1,051 | 1,139 | 1,050 | 1,139 | 1,300 | 189.83 |
| 2008-04-01 | 1,029 | 1,050 | 1,029 | 1,050 | 900 | 175 |
| 2008-03-31 | 1,025 | 1,035 | 1,025 | 1,030 | 4,200 | 171.67 |
| 2008-03-28 | 1,090 | 1,090 | 1,033 | 1,033 | 1,700 | 172.17 |
| 2008-03-27 | 1,030 | 1,090 | 1,030 | 1,030 | 1,700 | 171.67 |
| 2008-03-26 | 1,028 | 1,050 | 1,028 | 1,029 | 6,400 | 171.50 |
| 2008-03-25 | 1,023 | 1,035 | 1,015 | 1,028 | 6,300 | 171.33 |
| 2008-03-24 | 1,010 | 1,023 | 1,010 | 1,023 | 3,200 | 170.50 |
| 2008-03-21 | 1,019 | 1,027 | 1,000 | 1,020 | 3,700 | 170 |
| 2008-03-19 | 1,025 | 1,027 | 1,025 | 1,027 | 200 | 171.17 |
| 2008-03-17 | 1,030 | 1,032 | 1,010 | 1,032 | 2,500 | 172 |
| 2008-03-14 | 1,030 | 1,032 | 1,030 | 1,030 | 4,800 | 171.67 |
| 2008-03-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 | 171.67 |
| 2008-03-12 | 1,050 | 1,050 | 1,045 | 1,045 | 400 | 174.17 |
| 2008-03-11 | 1,011 | 1,030 | 1,011 | 1,021 | 600 | 170.17 |
| 2008-03-10 | 1,060 | 1,060 | 1,050 | 1,060 | 2,000 | 176.67 |
| 2008-03-07 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 176.67 |
| 2008-03-06 | 1,060 | 1,080 | 1,060 | 1,080 | 400 | 180 |
| 2008-03-05 | 1,061 | 1,065 | 1,060 | 1,060 | 400 | 176.67 |
| 2008-03-04 | 1,055 | 1,070 | 1,055 | 1,070 | 200 | 178.33 |
| 2008-03-03 | 1,169 | 1,170 | 1,149 | 1,170 | 400 | 195 |
| 2008-02-29 | 1,178 | 1,178 | 1,178 | 1,178 | 200 | 196.33 |
| 2008-02-28 | 1,187 | 1,187 | 1,187 | 1,187 | 300 | 197.83 |
| 2008-02-27 | 1,125 | 1,189 | 1,125 | 1,187 | 1,200 | 197.83 |
| 2008-02-26 | 1,110 | 1,120 | 1,110 | 1,120 | 1,200 | 186.67 |
| 2008-02-25 | 1,099 | 1,110 | 1,080 | 1,110 | 2,000 | 185 |
| 2008-02-22 | 1,074 | 1,100 | 1,074 | 1,100 | 400 | 183.33 |
| 2008-02-21 | 1,100 | 1,100 | 1,065 | 1,100 | 2,800 | 183.33 |
| 2008-02-20 | 1,060 | 1,120 | 1,060 | 1,119 | 2,600 | 186.50 |
| 2008-02-19 | 1,068 | 1,120 | 1,068 | 1,120 | 2,200 | 186.67 |
| 2008-02-18 | 1,028 | 1,028 | 986 | 1,028 | 3,300 | 171.33 |
| 2008-02-15 | 1,033 | 1,040 | 1,019 | 1,030 | 1,800 | 171.67 |
| 2008-02-14 | 1,078 | 1,099 | 1,044 | 1,044 | 6,100 | 174 |
| 2008-02-13 | 1,202 | 1,240 | 1,202 | 1,240 | 600 | 206.67 |
| 2008-02-12 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 201.67 |
| 2008-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 201.67 |
| 2008-02-07 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 201.83 |
| 2008-02-06 | 1,214 | 1,215 | 1,210 | 1,215 | 2,800 | 202.50 |
| 2008-02-05 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 203.50 |
| 2008-02-04 | 1,222 | 1,222 | 1,221 | 1,221 | 400 | 203.50 |
| 2008-02-01 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 202.50 |
| 2008-01-31 | 1,213 | 1,235 | 1,213 | 1,235 | 200 | 205.83 |
| 2008-01-30 | 1,215 | 1,231 | 1,215 | 1,216 | 1,900 | 202.67 |
| 2008-01-29 | 1,249 | 1,259 | 1,249 | 1,250 | 400 | 208.33 |
| 2008-01-28 | 1,230 | 1,269 | 1,215 | 1,269 | 600 | 211.50 |
| 2008-01-25 | 1,270 | 1,290 | 1,269 | 1,269 | 1,800 | 211.50 |
| 2008-01-24 | 1,210 | 1,270 | 1,210 | 1,270 | 1,100 | 211.67 |
| 2008-01-23 | 1,216 | 1,230 | 1,216 | 1,230 | 200 | 205 |
| 2008-01-22 | 1,240 | 1,240 | 1,210 | 1,210 | 200 | 201.67 |
| 2008-01-21 | 1,221 | 1,240 | 1,221 | 1,240 | 500 | 206.67 |
| 2008-01-18 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 203.17 |
| 2008-01-17 | 1,253 | 1,253 | 1,220 | 1,220 | 1,700 | 203.33 |
| 2008-01-16 | 1,270 | 1,270 | 1,245 | 1,260 | 900 | 210 |
| 2008-01-15 | 1,292 | 1,300 | 1,240 | 1,300 | 1,600 | 216.67 |
| 2008-01-11 | 1,400 | 1,400 | 1,312 | 1,332 | 2,200 | 222 |
| 2008-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 233.33 |
| 2008-01-09 | 1,396 | 1,397 | 1,396 | 1,397 | 200 | 232.83 |
| 2008-01-08 | 1,403 | 1,410 | 1,401 | 1,410 | 1,200 | 235 |
| 2008-01-07 | 1,411 | 1,412 | 1,403 | 1,403 | 2,300 | 233.83 |
| 2008-01-04 | 1,435 | 1,435 | 1,411 | 1,411 | 1,400 | 235.17 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株