2436 共同ピーアール(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	556	556	551	551	200	91.83
2010-12-29	505	507	505	506	1,300	84.33
2010-12-28	525	525	525	525	400	87.50
2010-12-27	581	581	553	553	2,600	92.17
2010-12-24	584	584	581	581	200	96.83
2010-12-22	564	564	564	564	100	94
2010-12-21	571	571	569	569	700	94.83
2010-12-20	590	590	585	585	300	97.50
2010-12-17	570	599	570	580	500	96.67
2010-12-16	574	574	570	570	600	95
2010-12-15	560	560	560	560	100	93.33
2010-12-14	565	565	565	565	400	94.17
2010-12-13	570	570	570	570	100	95
2010-12-10	574	575	555	555	1,300	92.50
2010-12-09	547	547	547	547	100	91.17
2010-12-08	547	547	547	547	100	91.17
2010-12-07	546	546	546	546	100	91
2010-12-06	535	535	535	535	200	89.17
2010-12-03	525	525	525	525	200	87.50
2010-11-30	536	536	525	525	400	87.50
2010-11-26	550	550	526	536	2,700	89.33
2010-11-25	549	550	549	550	200	91.67
2010-11-22	525	540	525	540	300	90
2010-11-19	530	535	521	521	400	86.83
2010-11-15	517	522	512	522	700	87
2010-11-11	535	535	535	535	100	89.17
2010-11-10	511	525	511	515	4,200	85.83
2010-11-08	551	551	551	551	500	91.83
2010-11-04	579	579	579	579	100	96.50
2010-10-28	597	597	535	535	3,100	89.17
2010-10-26	506	506	506	506	100	84.33
2010-10-13	499	499	499	499	100	83.17
2010-09-30	509	509	509	509	100	84.83
2010-09-29	483	483	483	483	200	80.50
2010-09-28	510	510	510	510	100	85
2010-09-24	510	510	500	500	2,100	83.33
2010-09-22	510	510	510	510	100	85
2010-09-16	487	513	487	513	1,100	85.50
2010-09-07	502	502	486	486	1,300	81
2010-09-06	501	501	501	501	100	83.50
2010-09-01	501	501	501	501	100	83.50
2010-08-27	540	540	540	540	100	90
2010-08-26	550	550	550	550	1,600	91.67
2010-08-19	550	550	550	550	100	91.67
2010-08-18	550	550	550	550	1,000	91.67
2010-08-11	550	550	550	550	200	91.67
2010-08-10	570	570	550	550	200	91.67
2010-08-03	555	585	555	585	1,300	97.50
2010-08-02	584	585	584	585	600	97.50
2010-07-28	587	587	587	587	100	97.83
2010-07-27	580	590	580	590	500	98.33
2010-07-26	580	580	579	580	2,300	96.67
2010-07-23	580	580	580	580	100	96.67
2010-07-12	550	550	550	550	100	91.67
2010-07-08	566	580	566	580	600	96.67
2010-07-02	556	556	556	556	200	92.67
2010-06-29	595	595	595	595	900	99.17
2010-06-28	601	601	596	596	800	99.33
2010-06-25	621	621	621	621	1,500	103.50
2010-06-24	620	621	610	621	300	103.50
2010-06-21	593	593	593	593	200	98.83
2010-06-17	609	609	609	609	200	101.50
2010-06-16	616	616	615	615	200	102.50
2010-06-11	630	630	615	615	200	102.50
2010-06-10	629	630	629	629	300	104.83
2010-06-04	630	630	630	630	400	105
2010-06-03	620	620	620	620	1,000	103.33
2010-06-02	620	620	620	620	200	103.33
2010-05-28	624	632	624	632	1,400	105.33
2010-05-27	624	625	624	625	2,000	104.17
2010-05-26	577	624	577	624	2,100	104
2010-05-25	570	577	570	577	400	96.17
2010-05-24	570	570	570	570	800	95
2010-05-21	612	612	590	590	800	98.33
2010-05-18	600	619	600	619	1,100	103.17
2010-05-14	615	615	615	615	200	102.50
2010-05-12	609	609	609	609	200	101.50
2010-05-11	615	615	605	605	300	100.83
2010-05-10	615	615	615	615	100	102.50
2010-05-07	620	620	600	610	600	101.67
2010-05-06	630	630	625	625	1,200	104.17
2010-04-30	630	633	630	633	300	105.50
2010-04-28	630	630	630	630	2,700	105
2010-04-26	600	600	600	600	6,000	100
2010-04-23	600	600	592	592	900	98.67
2010-04-22	600	609	595	605	2,500	100.83
2010-04-21	598	598	598	598	200	99.67
2010-04-19	590	590	590	590	500	98.33
2010-04-16	590	590	590	590	100	98.33
2010-04-14	590	590	590	590	200	98.33
2010-04-13	575	600	575	600	1,600	100
2010-04-12	560	580	560	580	600	96.67
2010-04-08	540	550	540	550	600	91.67
2010-04-06	536	549	536	549	200	91.50
2010-04-05	530	530	530	530	100	88.33
2010-04-02	530	530	530	530	2,700	88.33
2010-04-01	530	530	530	530	800	88.33
2010-03-31	526	526	526	526	100	87.67
2010-03-30	551	551	525	525	1,800	87.50
2010-03-26	521	521	521	521	300	86.83
2010-03-23	520	520	520	520	300	86.67
2010-03-19	520	520	520	520	600	86.67
2010-03-18	521	521	520	520	300	86.67
2010-03-17	501	540	501	540	1,600	90
2010-03-16	495	495	495	495	400	82.50
2010-03-15	500	500	495	495	1,200	82.50
2010-03-11	500	500	500	500	500	83.33
2010-03-08	500	500	500	500	200	83.33
2010-03-05	501	501	501	501	200	83.50
2010-03-02	505	505	505	505	300	84.17
2010-03-01	495	495	495	495	100	82.50
2010-02-26	493	493	493	493	2,200	82.17
2010-02-25	493	493	493	493	100	82.17
2010-02-24	500	500	498	498	400	83
2010-02-19	500	500	500	500	300	83.33
2010-02-18	500	500	500	500	300	83.33
2010-02-16	500	500	500	500	500	83.33
2010-02-15	494	494	494	494	100	82.33
2010-02-08	509	509	509	509	100	84.83
2010-02-04	510	510	510	510	300	85
2010-02-03	510	510	510	510	100	85
2010-01-27	535	535	515	515	2,000	85.83
2010-01-26	520	535	520	535	600	89.17
2010-01-20	500	520	500	520	400	86.67
2010-01-19	510	510	510	510	100	85
2010-01-14	500	500	500	500	300	83.33
2010-01-13	495	495	495	495	100	82.50
2010-01-12	492	492	492	492	400	82
2010-01-08	492	492	492	492	100	82
2010-01-06	492	492	492	492	100	82
2010-01-05	508	522	492	492	1,200	82
2010-01-04	495	495	492	492	300	82

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