2436 共同ピーアール(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	700	700	700	700	200	116.67
2015-12-29	700	700	700	700	100	116.67
2015-12-28	700	700	700	700	2,000	116.67
2015-12-25	700	700	674	674	2,400	112.33
2015-12-24	715	715	700	700	2,400	116.67
2015-12-22	700	715	700	715	400	119.17
2015-12-21	709	709	699	700	4,100	116.67
2015-12-18	710	710	710	710	200	118.33
2015-12-17	710	710	710	710	800	118.33
2015-12-16	710	715	710	710	800	118.33
2015-12-15	700	701	700	701	1,100	116.83
2015-12-14	685	714	677	709	1,900	118.17
2015-12-11	700	702	700	702	200	117
2015-12-10	701	701	700	700	900	116.67
2015-12-09	700	701	700	700	1,000	116.67
2015-12-08	710	710	700	700	300	116.67
2015-12-07	710	710	710	710	200	118.33
2015-12-04	701	701	701	701	100	116.83
2015-12-03	705	705	705	705	100	117.50
2015-12-02	701	701	701	701	100	116.83
2015-12-01	700	700	700	700	1,000	116.67
2015-11-30	700	707	700	701	4,000	116.83
2015-11-27	714	725	710	712	900	118.67
2015-11-26	700	710	700	710	1,300	118.33
2015-11-25	700	700	700	700	2,300	116.67
2015-11-24	692	692	692	692	600	115.33
2015-11-20	692	692	692	692	300	115.33
2015-11-19	691	700	691	696	1,800	116
2015-11-18	695	695	695	695	100	115.83
2015-11-17	691	691	691	691	100	115.17
2015-11-16	690	690	690	690	100	115
2015-11-13	710	710	710	710	100	118.33
2015-11-12	700	700	690	690	300	115
2015-11-09	700	700	700	700	600	116.67
2015-11-06	702	707	700	707	600	117.83
2015-11-05	710	710	710	710	100	118.33
2015-11-04	710	710	710	710	1,000	118.33
2015-11-02	710	710	705	705	600	117.50
2015-10-30	710	710	710	710	500	118.33
2015-10-29	710	715	710	710	300	118.33
2015-10-28	735	735	733	733	600	122.17
2015-10-27	700	718	700	705	1,800	117.50
2015-10-26	654	700	654	700	1,500	116.67
2015-10-23	656	658	641	653	1,700	108.83
2015-10-22	644	744	644	657	2,100	109.50
2015-10-21	650	650	645	645	300	107.50
2015-10-20	651	651	651	651	100	108.50
2015-10-16	665	665	645	654	600	109
2015-10-15	655	655	655	655	100	109.17
2015-10-14	655	655	655	655	100	109.17
2015-10-13	639	658	638	658	400	109.67
2015-10-09	634	653	634	653	400	108.83
2015-10-08	637	644	637	644	200	107.33
2015-10-07	637	637	633	633	600	105.50
2015-10-06	637	637	637	637	100	106.17
2015-10-05	646	646	640	640	500	106.67
2015-10-02	650	650	641	641	400	106.83
2015-10-01	647	647	646	646	300	107.67
2015-09-30	644	644	644	644	200	107.33
2015-09-28	635	644	635	637	600	106.17
2015-09-25	636	636	635	635	500	105.83
2015-09-24	635	635	635	635	200	105.83
2015-09-18	650	650	641	641	500	106.83
2015-09-17	645	645	637	637	700	106.17
2015-09-16	650	650	645	645	2,100	107.50
2015-09-15	656	656	656	656	800	109.33
2015-09-14	673	674	646	646	4,100	107.67
2015-09-11	675	682	658	674	5,900	112.33
2015-09-10	685	700	685	700	400	116.67
2015-09-09	700	700	700	700	700	116.67
2015-09-08	700	700	700	700	500	116.67
2015-09-07	699	700	699	700	600	116.67
2015-09-04	700	701	700	700	1,000	116.67
2015-09-03	700	700	700	700	200	116.67
2015-09-02	700	700	700	700	100	116.67
2015-09-01	749	756	720	720	1,600	120
2015-08-31	688	736	688	736	1,300	122.67
2015-08-28	666	680	666	678	4,800	113
2015-08-27	666	666	650	666	2,100	111
2015-08-26	666	666	666	666	1,200	111
2015-08-25	603	666	603	666	2,700	111
2015-08-24	672	700	630	665	14,300	110.83
2015-08-21	732	748	715	722	3,000	120.33
2015-08-20	772	772	745	745	1,600	124.17
2015-08-19	795	795	770	772	1,600	128.67
2015-08-17	792	792	771	771	1,100	128.50
2015-08-14	800	800	745	770	3,200	128.33
2015-08-13	800	824	790	800	2,000	133.33
2015-08-12	816	826	810	826	1,000	137.67
2015-08-11	815	829	810	829	1,300	138.17
2015-08-10	821	821	816	817	1,600	136.17
2015-08-07	830	830	830	830	800	138.33
2015-08-06	832	845	830	845	1,000	140.83
2015-08-05	840	851	840	841	300	140.17
2015-08-04	860	860	846	846	1,200	141
2015-08-03	860	860	860	860	200	143.33
2015-07-31	865	875	860	865	1,700	144.17
2015-07-30	879	879	879	879	100	146.50
2015-07-29	871	871	870	870	1,500	145
2015-07-27	880	892	866	892	1,200	148.67
2015-07-24	880	881	880	880	1,700	146.67
2015-07-23	870	880	870	880	1,200	146.67
2015-07-22	870	875	870	870	3,900	145
2015-07-21	880	892	880	892	800	148.67
2015-07-16	889	890	889	890	200	148.33
2015-07-15	889	889	870	884	1,200	147.33
2015-07-14	887	910	880	880	3,700	146.67
2015-07-13	880	886	880	886	300	147.67
2015-07-10	920	920	920	920	500	153.33
2015-07-09	870	920	832	920	8,500	153.33
2015-07-08	874	889	870	885	1,500	147.50
2015-07-07	877	895	877	895	300	149.17
2015-07-03	900	900	900	900	100	150
2015-07-02	883	890	883	890	1,100	148.33
2015-07-01	878	887	871	884	2,500	147.33
2015-06-30	878	888	873	882	1,300	147
2015-06-29	881	899	878	893	900	148.83
2015-06-26	891	903	888	902	2,800	150.33
2015-06-25	896	896	891	891	400	148.50
2015-06-23	914	918	896	906	2,400	151
2015-06-22	914	914	914	914	100	152.33
2015-06-19	915	915	914	914	400	152.33
2015-06-18	900	915	886	915	2,600	152.50
2015-06-17	888	903	887	895	1,400	149.17
2015-06-16	911	914	896	896	2,600	149.33
2015-06-15	904	928	897	903	6,200	150.50
2015-06-12	933	934	930	930	1,000	155
2015-06-11	918	950	914	945	4,300	157.50
2015-06-10	889	920	889	920	1,900	153.33
2015-06-09	897	909	892	908	1,200	151.33
2015-06-08	909	909	888	901	1,800	150.17
2015-06-05	907	907	897	897	1,400	149.50
2015-06-04	894	909	891	907	2,000	151.17
2015-06-03	879	909	879	909	2,000	151.50
2015-06-02	864	899	864	899	1,600	149.83
2015-06-01	882	913	869	869	5,700	144.83
2015-05-29	898	899	885	885	5,600	147.50
2015-05-28	904	904	892	898	1,500	149.67
2015-05-27	909	909	890	890	6,300	148.33
2015-05-26	940	940	901	901	6,200	150.17
2015-05-25	953	953	926	928	3,000	154.67
2015-05-22	930	955	920	920	3,200	153.33
2015-05-21	945	945	930	930	800	155
2015-05-20	922	930	922	930	500	155
2015-05-19	933	935	920	922	5,000	153.67
2015-05-18	940	940	923	923	2,200	153.83
2015-05-15	941	949	923	923	9,100	153.83
2015-05-14	951	970	945	951	4,700	158.50
2015-05-13	975	976	975	976	1,100	162.67
2015-05-12	984	985	961	984	2,700	164
2015-05-11	995	995	973	973	900	162.17
2015-05-08	969	970	955	955	1,300	159.17
2015-05-07	956	974	955	974	1,900	162.33
2015-05-01	983	983	955	955	2,100	159.17
2015-04-30	990	990	956	956	4,100	159.33
2015-04-28	990	990	980	980	600	163.33
2015-04-27	978	999	975	990	3,700	165
2015-04-24	965	985	965	976	2,600	162.67
2015-04-23	949	949	941	941	500	156.83
2015-04-22	952	955	950	952	1,100	158.67
2015-04-21	958	973	955	955	2,300	159.17
2015-04-20	949	985	949	955	1,900	159.17
2015-04-17	951	951	936	949	3,500	158.17
2015-04-16	961	961	951	951	500	158.50
2015-04-15	980	980	958	960	4,200	160
2015-04-14	975	980	975	975	900	162.50
2015-04-13	966	994	966	994	400	165.67
2015-04-10	998	998	966	966	2,000	161
2015-04-09	975	989	975	980	1,900	163.33
2015-04-08	996	997	970	970	3,400	161.67
2015-04-07	972	991	971	981	4,200	163.50
2015-04-06	932	990	930	972	6,100	162
2015-04-03	923	927	909	920	9,400	153.33
2015-04-02	909	917	903	904	3,800	150.67
2015-04-01	910	943	891	909	8,700	151.50
2015-03-31	901	918	880	910	4,600	151.67
2015-03-30	946	960	900	906	14,700	151
2015-03-27	937	1,086	937	955	50,800	159.17
2015-03-26	945	950	936	936	4,400	156
2015-03-25	950	952	945	945	4,500	157.50
2015-03-24	990	990	946	957	4,900	159.50
2015-03-23	1,000	1,000	944	945	13,500	157.50
2015-03-20	1,038	1,038	983	995	4,100	165.83
2015-03-19	1,059	1,105	985	1,022	14,800	170.33
2015-03-18	982	1,120	968	1,069	32,100	178.17
2015-03-17	1,030	1,032	982	982	21,600	163.67
2015-03-16	1,121	1,190	1,020	1,030	20,100	171.67
2015-03-13	1,130	1,250	1,100	1,117	24,800	186.17
2015-03-12	1,330	1,401	1,114	1,114	58,800	185.67
2015-03-11	1,666	1,686	1,234	1,300	217,100	216.67
2015-03-10	1,386	1,386	1,317	1,386	25,400	231
2015-03-09	933	1,086	933	1,086	25,100	181
2015-03-06	930	936	910	936	6,400	156
2015-03-05	950	1,035	949	960	9,400	160
2015-03-04	900	960	900	920	2,600	153.33
2015-03-03	929	929	900	900	300	150
2015-03-02	885	930	857	924	1,600	154
2015-02-27	930	930	885	885	700	147.50
2015-02-26	887	888	885	885	1,100	147.50
2015-02-25	970	970	885	885	1,100	147.50
2015-02-24	875	885	870	870	2,300	145
2015-02-23	896	911	890	890	2,500	148.33
2015-02-20	932	958	883	955	4,000	159.17
2015-02-19	970	1,000	940	990	6,500	165
2015-02-18	1,035	1,050	1,000	1,000	4,000	166.67
2015-02-17	999	1,085	940	990	9,700	165
2015-02-16	890	1,025	890	1,025	20,000	170.83
2015-02-13	875	875	863	875	700	145.83
2015-02-12	858	882	858	875	2,100	145.83
2015-02-10	854	889	854	872	1,300	145.33
2015-02-09	890	890	852	860	2,400	143.33
2015-02-06	817	848	817	845	1,800	140.83
2015-02-05	806	815	806	815	1,800	135.83
2015-02-04	812	813	805	805	3,100	134.17
2015-02-03	811	820	811	814	900	135.67
2015-02-02	808	811	808	811	200	135.17
2015-01-30	809	810	809	809	300	134.83
2015-01-29	815	820	815	815	300	135.83
2015-01-28	814	830	814	815	300	135.83
2015-01-27	831	832	814	814	1,900	135.67
2015-01-26	830	831	830	831	200	138.50
2015-01-23	830	831	829	829	700	138.17
2015-01-22	834	834	834	834	100	139
2015-01-21	842	842	842	842	100	140.33
2015-01-20	840	840	830	830	1,100	138.33
2015-01-19	839	840	830	840	400	140
2015-01-16	825	840	825	830	1,700	138.33
2015-01-15	826	826	825	825	300	137.50
2015-01-14	845	848	844	845	1,800	140.83
2015-01-13	852	854	820	848	3,400	141.33
2015-01-09	815	835	807	807	300	134.50
2015-01-08	806	834	806	830	900	138.33
2015-01-07	833	833	833	833	100	138.83
2015-01-06	839	848	828	828	900	138
2015-01-05	820	835	813	835	1,300	139.17

分割・併合履歴： [2022-10-28]1株→2株 [2018-06-27]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12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