2436 共同ピーアール(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 650 | 650 | 650 | 650 | 200 | 108.33 |
2012-12-27 | 672 | 672 | 670 | 670 | 600 | 111.67 |
2012-12-26 | 664 | 698 | 664 | 698 | 1,800 | 116.33 |
2012-12-25 | 699 | 699 | 691 | 698 | 1,000 | 116.33 |
2012-12-21 | 692 | 699 | 692 | 699 | 1,200 | 116.50 |
2012-12-20 | 690 | 692 | 690 | 692 | 300 | 115.33 |
2012-12-19 | 693 | 710 | 670 | 689 | 5,500 | 114.83 |
2012-12-18 | 699 | 718 | 699 | 718 | 400 | 119.67 |
2012-12-17 | 696 | 699 | 679 | 699 | 1,600 | 116.50 |
2012-12-14 | 710 | 720 | 710 | 720 | 300 | 120 |
2012-12-12 | 685 | 720 | 670 | 720 | 1,600 | 120 |
2012-12-11 | 710 | 710 | 665 | 685 | 300 | 114.17 |
2012-12-10 | 725 | 725 | 725 | 725 | 100 | 120.83 |
2012-12-07 | 665 | 699 | 665 | 699 | 600 | 116.50 |
2012-12-06 | 645 | 655 | 645 | 655 | 400 | 109.17 |
2012-12-03 | 720 | 720 | 700 | 700 | 14,700 | 116.67 |
2012-11-30 | 705 | 710 | 705 | 710 | 1,300 | 118.33 |
2012-11-29 | 699 | 699 | 699 | 699 | 100 | 116.50 |
2012-11-27 | 705 | 705 | 705 | 705 | 200 | 117.50 |
2012-11-26 | 705 | 705 | 705 | 705 | 2,200 | 117.50 |
2012-11-22 | 705 | 705 | 705 | 705 | 1,400 | 117.50 |
2012-11-20 | 700 | 701 | 700 | 700 | 500 | 116.67 |
2012-11-19 | 699 | 699 | 699 | 699 | 100 | 116.50 |
2012-11-16 | 698 | 698 | 695 | 695 | 1,300 | 115.83 |
2012-11-15 | 700 | 700 | 685 | 685 | 3,700 | 114.17 |
2012-11-14 | 620 | 700 | 620 | 700 | 2,700 | 116.67 |
2012-11-13 | 614 | 700 | 614 | 700 | 5,000 | 116.67 |
2012-11-12 | 612 | 612 | 612 | 612 | 500 | 102 |
2012-11-09 | 612 | 612 | 612 | 612 | 500 | 102 |
2012-11-08 | 592 | 592 | 592 | 592 | 100 | 98.67 |
2012-11-07 | 599 | 599 | 599 | 599 | 100 | 99.83 |
2012-11-05 | 594 | 594 | 594 | 594 | 500 | 99 |
2012-10-30 | 632 | 632 | 632 | 632 | 700 | 105.33 |
2012-10-23 | 592 | 592 | 592 | 592 | 100 | 98.67 |
2012-10-22 | 612 | 612 | 612 | 612 | 500 | 102 |
2012-10-19 | 617 | 620 | 617 | 620 | 300 | 103.33 |
2012-10-16 | 613 | 613 | 613 | 613 | 300 | 102.17 |
2012-10-15 | 605 | 605 | 605 | 605 | 100 | 100.83 |
2012-10-09 | 640 | 640 | 635 | 635 | 400 | 105.83 |
2012-10-04 | 602 | 660 | 602 | 660 | 1,600 | 110 |
2012-10-01 | 572 | 572 | 572 | 572 | 100 | 95.33 |
2012-09-28 | 600 | 600 | 600 | 600 | 100 | 100 |
2012-09-27 | 600 | 600 | 600 | 600 | 1,800 | 100 |
2012-09-26 | 630 | 630 | 629 | 630 | 1,700 | 105 |
2012-09-25 | 630 | 630 | 630 | 630 | 300 | 105 |
2012-09-21 | 618 | 618 | 618 | 618 | 200 | 103 |
2012-09-20 | 600 | 600 | 600 | 600 | 100 | 100 |
2012-09-12 | 580 | 580 | 580 | 580 | 100 | 96.67 |
2012-09-10 | 581 | 581 | 581 | 581 | 100 | 96.83 |
2012-09-06 | 600 | 600 | 600 | 600 | 100 | 100 |
2012-09-04 | 600 | 600 | 593 | 600 | 400 | 100 |
2012-09-03 | 670 | 670 | 630 | 630 | 800 | 105 |
2012-08-31 | 650 | 700 | 630 | 680 | 9,700 | 113.33 |
2012-08-30 | 580 | 600 | 580 | 600 | 800 | 100 |
2012-08-28 | 585 | 585 | 580 | 580 | 700 | 96.67 |
2012-08-27 | 555 | 579 | 555 | 579 | 700 | 96.50 |
2012-08-23 | 555 | 555 | 555 | 555 | 200 | 92.50 |
2012-08-22 | 555 | 555 | 546 | 546 | 2,200 | 91 |
2012-08-20 | 546 | 546 | 546 | 546 | 1,100 | 91 |
2012-08-17 | 556 | 556 | 556 | 556 | 100 | 92.67 |
2012-08-15 | 547 | 547 | 547 | 547 | 100 | 91.17 |
2012-08-14 | 546 | 566 | 546 | 566 | 400 | 94.33 |
2012-08-13 | 540 | 542 | 540 | 542 | 300 | 90.33 |
2012-08-10 | 535 | 535 | 535 | 535 | 100 | 89.17 |
2012-08-09 | 532 | 532 | 532 | 532 | 200 | 88.67 |
2012-08-03 | 552 | 552 | 551 | 551 | 600 | 91.83 |
2012-08-02 | 566 | 566 | 566 | 566 | 100 | 94.33 |
2012-08-01 | 560 | 560 | 560 | 560 | 500 | 93.33 |
2012-07-31 | 560 | 568 | 560 | 568 | 1,000 | 94.67 |
2012-07-30 | 568 | 568 | 568 | 568 | 200 | 94.67 |
2012-07-27 | 560 | 560 | 560 | 560 | 1,600 | 93.33 |
2012-07-26 | 558 | 558 | 558 | 558 | 1,000 | 93 |
2012-07-23 | 560 | 560 | 560 | 560 | 1,000 | 93.33 |
2012-07-20 | 558 | 558 | 558 | 558 | 500 | 93 |
2012-07-19 | 550 | 555 | 550 | 555 | 800 | 92.50 |
2012-07-18 | 549 | 549 | 549 | 549 | 200 | 91.50 |
2012-07-17 | 532 | 532 | 526 | 530 | 500 | 88.33 |
2012-07-13 | 550 | 550 | 550 | 550 | 500 | 91.67 |
2012-07-12 | 560 | 560 | 560 | 560 | 600 | 93.33 |
2012-07-11 | 550 | 560 | 550 | 560 | 4,600 | 93.33 |
2012-07-10 | 539 | 550 | 539 | 550 | 900 | 91.67 |
2012-07-09 | 523 | 529 | 523 | 529 | 300 | 88.17 |
2012-07-06 | 540 | 543 | 540 | 543 | 1,500 | 90.50 |
2012-07-05 | 529 | 543 | 523 | 523 | 2,900 | 87.17 |
2012-07-04 | 518 | 518 | 518 | 518 | 100 | 86.33 |
2012-07-03 | 518 | 530 | 518 | 530 | 200 | 88.33 |
2012-07-02 | 515 | 515 | 515 | 515 | 100 | 85.83 |
2012-06-28 | 518 | 518 | 518 | 518 | 100 | 86.33 |
2012-06-27 | 503 | 503 | 503 | 503 | 100 | 83.83 |
2012-06-26 | 538 | 538 | 518 | 518 | 2,900 | 86.33 |
2012-06-25 | 539 | 539 | 539 | 539 | 200 | 89.83 |
2012-06-22 | 520 | 535 | 520 | 535 | 600 | 89.17 |
2012-06-20 | 530 | 540 | 530 | 540 | 300 | 90 |
2012-06-19 | 525 | 525 | 525 | 525 | 200 | 87.50 |
2012-06-18 | 510 | 520 | 510 | 520 | 200 | 86.67 |
2012-06-15 | 520 | 520 | 520 | 520 | 400 | 86.67 |
2012-06-12 | 527 | 527 | 527 | 527 | 100 | 87.83 |
2012-06-11 | 522 | 522 | 522 | 522 | 100 | 87 |
2012-06-08 | 502 | 502 | 502 | 502 | 200 | 83.67 |
2012-06-07 | 505 | 505 | 505 | 505 | 200 | 84.17 |
2012-06-05 | 500 | 500 | 500 | 500 | 200 | 83.33 |
2012-06-04 | 515 | 515 | 500 | 500 | 600 | 83.33 |
2012-06-01 | 506 | 506 | 505 | 505 | 200 | 84.17 |
2012-05-31 | 507 | 507 | 507 | 507 | 100 | 84.50 |
2012-05-30 | 509 | 512 | 507 | 509 | 900 | 84.83 |
2012-05-29 | 505 | 505 | 505 | 505 | 2,800 | 84.17 |
2012-05-25 | 549 | 549 | 542 | 542 | 900 | 90.33 |
2012-05-22 | 549 | 550 | 549 | 550 | 800 | 91.67 |
2012-05-21 | 547 | 547 | 547 | 547 | 200 | 91.17 |
2012-05-17 | 544 | 544 | 544 | 544 | 100 | 90.67 |
2012-05-15 | 534 | 534 | 525 | 525 | 400 | 87.50 |
2012-05-14 | 550 | 550 | 536 | 536 | 500 | 89.33 |
2012-05-11 | 550 | 550 | 550 | 550 | 400 | 91.67 |
2012-05-10 | 550 | 568 | 550 | 568 | 2,300 | 94.67 |
2012-05-09 | 535 | 535 | 535 | 535 | 1,100 | 89.17 |
2012-05-08 | 542 | 542 | 542 | 542 | 100 | 90.33 |
2012-05-07 | 541 | 541 | 541 | 541 | 200 | 90.17 |
2012-05-02 | 550 | 550 | 543 | 543 | 500 | 90.50 |
2012-05-01 | 550 | 550 | 550 | 550 | 100 | 91.67 |
2012-04-27 | 548 | 550 | 545 | 545 | 2,200 | 90.83 |
2012-04-26 | 547 | 548 | 547 | 548 | 1,200 | 91.33 |
2012-04-25 | 547 | 547 | 547 | 547 | 100 | 91.17 |
2012-04-24 | 549 | 549 | 539 | 540 | 400 | 90 |
2012-04-20 | 536 | 536 | 536 | 536 | 100 | 89.33 |
2012-04-19 | 546 | 546 | 542 | 542 | 200 | 90.33 |
2012-04-18 | 552 | 552 | 552 | 552 | 100 | 92 |
2012-04-17 | 540 | 540 | 536 | 540 | 800 | 90 |
2012-04-13 | 550 | 550 | 550 | 550 | 300 | 91.67 |
2012-04-11 | 540 | 545 | 540 | 540 | 500 | 90 |
2012-04-09 | 540 | 554 | 540 | 540 | 900 | 90 |
2012-04-06 | 540 | 540 | 540 | 540 | 300 | 90 |
2012-04-05 | 544 | 544 | 540 | 540 | 400 | 90 |
2012-04-04 | 554 | 554 | 554 | 554 | 400 | 92.33 |
2012-04-03 | 554 | 555 | 544 | 544 | 1,100 | 90.67 |
2012-04-02 | 553 | 553 | 540 | 550 | 1,000 | 91.67 |
2012-03-30 | 552 | 552 | 532 | 535 | 1,000 | 89.17 |
2012-03-28 | 532 | 532 | 532 | 532 | 400 | 88.67 |
2012-03-27 | 545 | 545 | 542 | 542 | 500 | 90.33 |
2012-03-26 | 553 | 554 | 545 | 554 | 2,100 | 92.33 |
2012-03-23 | 551 | 554 | 545 | 554 | 400 | 92.33 |
2012-03-21 | 551 | 558 | 540 | 541 | 4,200 | 90.17 |
2012-03-19 | 549 | 550 | 544 | 550 | 1,900 | 91.67 |
2012-03-16 | 544 | 559 | 544 | 544 | 1,100 | 90.67 |
2012-03-15 | 546 | 546 | 544 | 544 | 300 | 90.67 |
2012-03-14 | 545 | 554 | 540 | 554 | 2,900 | 92.33 |
2012-03-13 | 542 | 550 | 542 | 550 | 900 | 91.67 |
2012-03-12 | 542 | 542 | 542 | 542 | 200 | 90.33 |
2012-03-08 | 543 | 543 | 543 | 543 | 100 | 90.50 |
2012-03-07 | 543 | 544 | 543 | 544 | 700 | 90.67 |
2012-03-06 | 550 | 550 | 550 | 550 | 1,000 | 91.67 |
2012-03-02 | 545 | 545 | 545 | 545 | 200 | 90.83 |
2012-03-01 | 565 | 565 | 555 | 555 | 1,700 | 92.50 |
2012-02-29 | 545 | 545 | 540 | 545 | 1,600 | 90.83 |
2012-02-28 | 545 | 545 | 530 | 535 | 4,100 | 89.17 |
2012-02-27 | 540 | 545 | 538 | 545 | 1,200 | 90.83 |
2012-02-24 | 530 | 530 | 527 | 530 | 1,600 | 88.33 |
2012-02-23 | 527 | 527 | 527 | 527 | 1,100 | 87.83 |
2012-02-22 | 517 | 517 | 517 | 517 | 800 | 86.17 |
2012-02-21 | 524 | 524 | 510 | 522 | 4,900 | 87 |
2012-02-20 | 520 | 528 | 520 | 528 | 1,200 | 88 |
2012-02-17 | 518 | 519 | 515 | 519 | 1,300 | 86.50 |
2012-02-16 | 510 | 519 | 510 | 518 | 800 | 86.33 |
2012-02-15 | 526 | 526 | 504 | 509 | 2,900 | 84.83 |
2012-02-14 | 528 | 529 | 515 | 515 | 1,700 | 85.83 |
2012-02-13 | 500 | 532 | 500 | 532 | 1,400 | 88.67 |
2012-02-10 | 515 | 515 | 500 | 500 | 2,400 | 83.33 |
2012-02-09 | 528 | 528 | 528 | 528 | 500 | 88 |
2012-02-08 | 514 | 515 | 513 | 513 | 1,500 | 85.50 |
2012-02-07 | 515 | 515 | 515 | 515 | 100 | 85.83 |
2012-02-06 | 515 | 515 | 515 | 515 | 200 | 85.83 |
2012-02-03 | 535 | 535 | 512 | 520 | 300 | 86.67 |
2012-02-02 | 535 | 535 | 535 | 535 | 100 | 89.17 |
2012-02-01 | 510 | 510 | 510 | 510 | 100 | 85 |
2012-01-31 | 520 | 520 | 520 | 520 | 100 | 86.67 |
2012-01-30 | 535 | 535 | 525 | 525 | 500 | 87.50 |
2012-01-27 | 525 | 525 | 525 | 525 | 200 | 87.50 |
2012-01-26 | 525 | 525 | 525 | 525 | 500 | 87.50 |
2012-01-25 | 520 | 530 | 520 | 525 | 2,600 | 87.50 |
2012-01-24 | 505 | 516 | 505 | 516 | 400 | 86 |
2012-01-23 | 504 | 523 | 504 | 505 | 1,600 | 84.17 |
2012-01-20 | 520 | 524 | 520 | 524 | 200 | 87.33 |
2012-01-19 | 523 | 523 | 523 | 523 | 400 | 87.17 |
2012-01-18 | 510 | 510 | 510 | 510 | 300 | 85 |
2012-01-17 | 512 | 512 | 512 | 512 | 500 | 85.33 |
2012-01-16 | 517 | 517 | 510 | 510 | 700 | 85 |
2012-01-13 | 508 | 508 | 499 | 499 | 1,500 | 83.17 |
2012-01-12 | 510 | 510 | 509 | 509 | 200 | 84.83 |
2012-01-11 | 506 | 506 | 502 | 502 | 900 | 83.67 |
2012-01-10 | 500 | 506 | 499 | 506 | 1,100 | 84.33 |
2012-01-06 | 488 | 488 | 488 | 488 | 500 | 81.33 |
2012-01-04 | 485 | 485 | 475 | 480 | 4,900 | 80 |
分割・併合履歴 : [2022-10-28]1株→2株 [2018-06-27]1株→3株