1. HOME >
  2. 株価時系列 >
  3. 2436 >
  4. 2016年

2436 共同ピーアール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30755777754777600129.50
2016-12-29756756756756600126
2016-12-28755755755755500125.83
2016-12-27759759751755400125.83
2016-12-26750750750750500125
2016-12-22750750750750100125
2016-12-21760760750750300125
2016-12-19745745745745400124.17
2016-12-16745745745745100124.17
2016-12-15741745740740400123.33
2016-12-14750750750750300125
2016-12-13765765750750500125
2016-12-12762762751751200125.17
2016-12-09765765762762200127
2016-12-08772772766766400127.67
2016-12-06740757740757500126.17
2016-12-05756756740740300123.33
2016-12-02738760738760400126.67
2016-12-01750760750760300126.67
2016-11-30747747741741300123.50
2016-11-28729729729729100121.50
2016-11-25739739739739500123.17
2016-11-24739739739739400123.17
2016-11-22727735727735500122.50
2016-11-17726726726726100121
2016-11-16735735735735100122.50
2016-11-157217257207252,200120.83
2016-11-147247257247241,000120.67
2016-11-09720720720720300120
2016-11-08720720720720100120
2016-11-04730730720720200120
2016-11-01721735721735300122.50
2016-10-31720720720720600120
2016-10-287407407207201,200120
2016-10-27715715715715100119.17
2016-10-21714714714714200119
2016-10-197257257257251,700120.83
2016-10-177027137007092,200118.17
2016-10-11730730730730100121.67
2016-10-06725725725725100120.83
2016-10-03763763725725400120.83
2016-09-30755755755755200125.83
2016-09-29741741741741100123.50
2016-09-28730731730731400121.83
2016-09-27743743743743200123.83
2016-09-26740740728728500121.33
2016-09-23728728728728500121.33
2016-09-21720720720720400120
2016-09-20720720720720300120
2016-09-15700700700700400116.67
2016-09-14705705705705300117.50
2016-09-137057056807001,100116.67
2016-09-127037207007201,400120
2016-09-09704704702702600117
2016-09-08711713710710500118.33
2016-09-06707711707711200118.50
2016-09-05705705704704300117.33
2016-09-02720720720720100120
2016-08-31720720720720100120
2016-08-30722722721721400120.17
2016-08-29724724724724100120.67
2016-08-26723724723724400120.67
2016-08-24715735715723400120.50
2016-08-23705705705705300117.50
2016-08-227157157057051,100117.50
2016-08-18720733720725700120.83
2016-08-17735735735735400122.50
2016-08-16724735724735400122.50
2016-08-157637637117292,400121.50
2016-08-127457857407634,700127.17
2016-08-107107687107453,000124.17
2016-08-097297317227221,700120.33
2016-08-087027237027111,300118.50
2016-08-05703705703705200117.50
2016-08-04719719705705400117.50
2016-08-03704704704704100117.33
2016-08-02716716712712200118.67
2016-08-01703746701716600119.33
2016-07-29703707703706400117.67
2016-07-287457607167161,500119.33
2016-07-277037457037451,200124.17
2016-07-267287307007011,900116.83
2016-07-257307657127205,000120
2016-07-227037036986981,500116.33
2016-07-217207427167352,300122.50
2016-07-207007427007356,500122.50
2016-07-197057056796844,300114
2016-07-157097096996992,000116.50
2016-07-147187187017174,900119.50
2016-07-1380080571072016,800120
2016-07-1291192876080559,200134.17
2016-07-117397787397787,000129.67
2016-07-087608216756786,500113
2016-07-0790091173073024,900121.67
2016-07-067057657057656,200127.50
2016-07-05665665665665100110.83
2016-07-04652652652652100108.67
2016-06-30650650650650100108.33
2016-06-27620620609609400101.50
2016-06-247207206306302,800105
2016-06-23720720720720100120
2016-06-20720720720720600120
2016-06-17720720720720200120
2016-06-16720720720720100120
2016-06-147207207207202,100120
2016-06-107307307167161,000119.33
2016-06-08730730730730500121.67
2016-06-027407407307301,200121.67
2016-05-31749749749749100124.83
2016-05-26760760760760200126.67
2016-05-20759760759760200126.67
2016-05-18723723721721900120.17
2016-05-17738738738738700123
2016-05-167227227167181,500119.67
2016-05-137987987167224,900120.33
2016-05-127508007508002,000133.33
2016-05-09719719719719300119.83
2016-05-02710716710716800119.33
2016-04-28719719719719300119.83
2016-04-27719719719719500119.83
2016-04-26713713713713500118.83
2016-04-22710710710710700118.33
2016-04-217037107037061,000117.67
2016-04-20704710704705800117.50
2016-04-19704704704704100117.33
2016-04-187027047027041,000117.33
2016-04-15705705705705200117.50
2016-04-14715715703710400118.33
2016-04-13705710705710200118.33
2016-04-08701701701701300116.83
2016-04-07710710710710100118.33
2016-04-067007097007091,200118.17
2016-04-05701701701701200116.83
2016-04-04703703703703100117.17
2016-04-01708710707710900118.33
2016-03-31717717717717100119.50
2016-03-29708719700719700119.83
2016-03-257017017007001,000116.67
2016-03-247017017007001,000116.67
2016-03-237047057007011,100116.83
2016-03-22707707707707100117.83
2016-03-187147147097092,500118.17
2016-03-17720720720720100120
2016-03-167207207177201,100120
2016-03-15716720716720400120
2016-03-147137137117111,400118.50
2016-03-11718718709711500118.50
2016-03-107057507057201,200120
2016-03-097057157057101,100118.33
2016-03-03710710710710100118.33
2016-02-29710724710724700120.67
2016-02-267457457117251,500120.83
2016-02-25745745745745300124.17
2016-02-24700700700700100116.67
2016-02-22703703700700500116.67
2016-02-19704704704704100117.33
2016-02-187027047027041,500117.33
2016-02-17702745702708900118
2016-02-16704704704704100117.33
2016-02-157007007007002,000116.67
2016-02-127007447007001,500116.67
2016-02-107007027007001,500116.67
2016-02-097007027007021,800117
2016-02-08720720720720100120
2016-02-04700700700700600116.67
2016-02-03700700700700100116.67
2016-02-01693700693700500116.67
2016-01-296756836636831,700113.83
2016-01-26710710710710700118.33
2016-01-227017106997103,200118.33
2016-01-207107797017011,400116.83
2016-01-18704704700700500116.67
2016-01-157017027017012,100116.83
2016-01-14710710700700800116.67
2016-01-12710710700704700117.33
2016-01-087107147107101,000118.33
2016-01-07700713700713800118.83
2016-01-05709709709709100118.17
2016-01-04700709700709400118.17

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