2436 共同ピーアール(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,124	1,124	1,051	1,102	9,600	551
2018-12-27	1,190	1,196	1,138	1,144	13,900	572
2018-12-26	1,080	1,125	1,069	1,100	19,500	550
2018-12-25	1,014	1,089	989	1,060	37,300	530
2018-12-21	1,160	1,179	1,047	1,150	30,000	575
2018-12-20	1,207	1,250	1,106	1,234	27,400	617
2018-12-19	1,280	1,314	1,215	1,267	15,500	633.50
2018-12-18	1,282	1,360	1,187	1,360	75,100	680
2018-12-17	1,377	1,377	1,324	1,326	21,200	663
2018-12-14	1,490	1,490	1,380	1,391	23,500	695.50
2018-12-13	1,499	1,499	1,456	1,458	10,000	729
2018-12-12	1,433	1,499	1,427	1,499	14,700	749.50
2018-12-11	1,500	1,522	1,416	1,431	23,800	715.50
2018-12-10	1,573	1,573	1,495	1,510	11,100	755
2018-12-07	1,645	1,645	1,572	1,597	14,000	798.50
2018-12-06	1,700	1,700	1,517	1,605	24,600	802.50
2018-12-05	1,625	1,715	1,619	1,660	40,700	830
2018-12-04	1,699	1,750	1,624	1,665	64,400	832.50
2018-12-03	1,557	1,640	1,524	1,638	48,700	819
2018-11-30	1,567	1,568	1,480	1,514	26,700	757
2018-11-29	1,656	1,656	1,563	1,567	12,200	783.50
2018-11-28	1,509	1,600	1,509	1,576	19,700	788
2018-11-27	1,578	1,578	1,480	1,493	8,100	746.50
2018-11-26	1,571	1,620	1,530	1,538	25,300	769
2018-11-22	1,472	1,555	1,442	1,531	23,400	765.50
2018-11-21	1,379	1,448	1,368	1,421	15,100	710.50
2018-11-20	1,451	1,479	1,400	1,409	12,600	704.50
2018-11-19	1,418	1,506	1,410	1,489	14,100	744.50
2018-11-16	1,507	1,552	1,442	1,448	19,000	724
2018-11-15	1,450	1,500	1,446	1,477	24,300	738.50
2018-11-14	1,600	1,600	1,495	1,502	27,100	751
2018-11-13	1,525	1,650	1,511	1,619	23,300	809.50
2018-11-12	1,743	1,750	1,600	1,605	75,500	802.50
2018-11-09	1,658	1,850	1,576	1,780	137,600	890
2018-11-08	1,670	1,735	1,660	1,694	16,800	847
2018-11-07	1,577	1,620	1,538	1,590	12,500	795
2018-11-06	1,586	1,626	1,554	1,587	12,600	793.50
2018-11-05	1,579	1,665	1,572	1,576	9,300	788
2018-11-02	1,602	1,660	1,566	1,619	26,700	809.50
2018-11-01	1,604	1,619	1,528	1,562	42,700	781
2018-10-31	1,581	1,683	1,581	1,655	32,400	827.50
2018-10-30	1,441	1,680	1,441	1,579	44,700	789.50
2018-10-29	1,623	1,673	1,460	1,482	43,500	741
2018-10-26	1,766	1,835	1,510	1,622	75,800	811
2018-10-25	1,896	1,920	1,745	1,766	77,100	883
2018-10-24	2,003	2,027	1,905	1,976	43,300	988
2018-10-23	1,995	2,079	1,907	2,027	75,600	1,013.50
2018-10-22	2,046	2,093	1,945	2,001	69,800	1,000.50
2018-10-19	2,072	2,145	2,015	2,080	67,500	1,040
2018-10-18	1,970	2,165	1,944	2,065	137,700	1,032.50
2018-10-17	1,920	1,990	1,888	1,943	71,600	971.50
2018-10-16	1,845	1,860	1,736	1,859	63,300	929.50
2018-10-15	1,632	1,861	1,632	1,861	83,200	930.50
2018-10-12	1,562	1,659	1,562	1,638	12,000	819
2018-10-11	1,516	1,616	1,515	1,559	33,700	779.50
2018-10-10	1,585	1,668	1,585	1,668	16,500	834
2018-10-09	1,618	1,621	1,531	1,580	37,000	790
2018-10-05	1,723	1,723	1,619	1,656	25,700	828
2018-10-04	1,747	1,747	1,600	1,705	50,400	852.50
2018-10-03	1,785	1,803	1,731	1,767	26,300	883.50
2018-10-02	1,887	1,887	1,776	1,800	34,100	900
2018-10-01	1,857	1,904	1,852	1,891	13,200	945.50
2018-09-28	1,858	1,887	1,843	1,874	6,400	937
2018-09-27	1,863	1,872	1,832	1,858	26,100	929
2018-09-26	1,931	1,950	1,876	1,892	35,900	946
2018-09-25	2,016	2,016	1,902	1,962	30,300	981
2018-09-21	2,009	2,143	1,990	2,025	44,900	1,012.50
2018-09-20	1,905	1,996	1,905	1,980	26,600	990
2018-09-19	1,848	1,950	1,848	1,929	15,500	964.50
2018-09-18	1,859	1,889	1,832	1,853	19,600	926.50
2018-09-14	1,890	1,972	1,880	1,899	18,200	949.50
2018-09-13	1,978	1,978	1,888	1,915	19,800	957.50
2018-09-12	1,873	2,021	1,848	1,985	45,800	992.50
2018-09-11	2,034	2,034	1,904	1,913	56,600	956.50
2018-09-10	2,082	2,113	1,966	2,054	28,500	1,027
2018-09-07	2,168	2,175	2,071	2,087	16,900	1,043.50
2018-09-06	2,070	2,154	2,051	2,130	37,500	1,065
2018-09-05	2,168	2,179	2,040	2,050	39,200	1,025
2018-09-04	2,211	2,252	2,161	2,190	17,600	1,095
2018-09-03	2,147	2,252	2,113	2,224	26,800	1,112
2018-08-31	2,283	2,283	2,142	2,197	42,000	1,098.50
2018-08-30	2,108	2,200	2,083	2,183	37,700	1,091.50
2018-08-29	2,141	2,229	2,038	2,102	58,000	1,051
2018-08-28	2,318	2,339	2,176	2,176	46,200	1,088
2018-08-27	2,321	2,372	2,266	2,286	45,000	1,143
2018-08-24	2,385	2,397	2,263	2,351	53,000	1,175.50
2018-08-23	2,300	2,435	2,277	2,407	82,700	1,203.50
2018-08-22	2,104	2,295	2,035	2,272	72,300	1,136
2018-08-21	2,091	2,115	1,918	2,102	61,100	1,051
2018-08-20	2,050	2,189	2,041	2,112	48,500	1,056
2018-08-17	2,297	2,340	2,073	2,100	79,000	1,050
2018-08-16	2,135	2,190	1,997	2,100	95,400	1,050
2018-08-15	2,305	2,448	2,152	2,185	201,400	1,092.50
2018-08-14	2,035	2,376	1,932	2,255	238,900	1,127.50
2018-08-13	1,800	2,018	1,778	1,984	162,900	992
2018-08-10	1,648	1,889	1,611	1,856	233,000	928
2018-08-09	1,600	1,618	1,555	1,617	18,500	808.50
2018-08-08	1,529	1,630	1,502	1,615	46,700	807.50
2018-08-07	1,510	1,535	1,482	1,529	19,900	764.50
2018-08-06	1,560	1,574	1,465	1,489	47,300	744.50
2018-08-03	1,621	1,633	1,524	1,544	43,100	772
2018-08-02	1,658	1,720	1,606	1,631	58,100	815.50
2018-08-01	1,585	1,689	1,585	1,657	69,700	828.50
2018-07-31	1,572	1,579	1,480	1,546	58,600	773
2018-07-30	1,611	1,629	1,571	1,593	29,100	796.50
2018-07-27	1,701	1,730	1,557	1,627	102,600	813.50
2018-07-26	1,521	1,690	1,521	1,640	85,300	820
2018-07-25	1,457	1,549	1,457	1,506	34,800	753
2018-07-24	1,423	1,491	1,402	1,469	14,300	734.50
2018-07-23	1,444	1,468	1,385	1,428	15,300	714
2018-07-20	1,390	1,477	1,363	1,469	36,100	734.50
2018-07-19	1,509	1,509	1,379	1,391	43,400	695.50
2018-07-18	1,537	1,539	1,460	1,479	21,400	739.50
2018-07-17	1,520	1,580	1,495	1,536	32,300	768
2018-07-13	1,468	1,560	1,468	1,514	46,400	757
2018-07-12	1,360	1,472	1,358	1,455	27,200	727.50
2018-07-11	1,379	1,379	1,298	1,360	16,100	680
2018-07-10	1,390	1,494	1,347	1,353	41,700	676.50
2018-07-09	1,281	1,410	1,260	1,410	48,300	705
2018-07-06	1,298	1,338	1,233	1,281	49,000	640.50
2018-07-05	1,283	1,307	1,145	1,222	52,600	611
2018-07-04	1,300	1,344	1,270	1,303	48,500	651.50
2018-07-03	1,357	1,380	1,225	1,296	89,900	648
2018-07-02	1,581	1,588	1,367	1,387	91,400	693.50
2018-06-29	1,579	1,840	1,442	1,538	209,900	769
2018-06-28	1,435	1,549	1,418	1,500	115,100	750
2018-06-27	1,243	1,480	1,242	1,351	62,200	675.50
2018-06-26	3,690	4,355	3,690	3,820	24,000	636.67
2018-06-25	3,545	4,180	3,535	3,720	24,200	620
2018-06-22	3,480	3,535	3,370	3,510	4,800	585
2018-06-21	3,445	3,490	3,405	3,460	5,300	576.67
2018-06-20	3,345	3,530	3,245	3,445	9,700	574.17
2018-06-19	3,435	3,480	3,345	3,345	10,000	557.50
2018-06-18	3,345	3,420	3,235	3,380	9,900	563.33
2018-06-15	3,305	3,305	3,245	3,265	5,300	544.17
2018-06-14	3,255	3,325	3,220	3,240	3,800	540
2018-06-13	3,315	3,430	3,180	3,290	7,200	548.33
2018-06-12	3,310	3,360	3,235	3,340	5,800	556.67
2018-06-11	3,180	3,315	3,180	3,270	5,600	545
2018-06-08	3,225	3,225	3,130	3,180	3,400	530
2018-06-07	3,225	3,270	3,085	3,225	8,700	537.50
2018-06-06	3,265	3,340	3,220	3,225	4,900	537.50
2018-06-05	3,530	3,530	3,215	3,250	15,500	541.67
2018-06-04	3,575	3,630	3,500	3,500	6,000	583.33
2018-06-01	3,670	3,670	3,500	3,575	15,400	595.83
2018-05-31	3,600	3,730	3,340	3,680	80,200	613.33
2018-05-30	3,430	3,460	3,330	3,460	118,300	576.67
2018-05-29	3,020	3,030	2,900	2,960	8,200	493.33
2018-05-28	2,899	3,000	2,889	2,950	10,000	491.67
2018-05-25	3,010	3,010	2,949	2,949	4,200	491.50
2018-05-24	2,963	3,170	2,963	3,040	24,600	506.67
2018-05-23	2,950	2,979	2,839	2,886	8,500	481
2018-05-22	2,800	2,838	2,785	2,838	2,000	473
2018-05-21	2,861	2,902	2,800	2,800	10,600	466.67
2018-05-18	2,998	3,000	2,909	2,909	5,000	484.83
2018-05-17	2,877	3,020	2,876	2,901	7,200	483.50
2018-05-16	3,275	3,290	2,940	2,940	21,500	490
2018-05-15	2,880	3,190	2,722	3,065	84,400	510.83
2018-05-14	2,830	2,830	2,830	2,830	6,300	471.67
2018-05-11	2,320	2,356	2,320	2,330	2,300	388.33
2018-05-10	2,316	2,317	2,241	2,309	1,700	384.83
2018-05-09	2,308	2,310	2,308	2,310	1,200	385
2018-05-08	2,277	2,307	2,277	2,281	2,300	380.17
2018-05-07	2,296	2,298	2,280	2,290	2,200	381.67
2018-05-02	2,298	2,319	2,226	2,296	5,500	382.67
2018-05-01	2,230	2,306	2,230	2,306	200	384.33
2018-04-27	2,230	2,230	2,230	2,230	500	371.67
2018-04-26	2,299	2,330	2,299	2,330	200	388.33
2018-04-25	2,278	2,278	2,260	2,260	200	376.67
2018-04-24	2,269	2,280	2,217	2,280	2,300	380
2018-04-23	2,269	2,269	2,169	2,250	1,600	375
2018-04-20	2,222	2,230	2,222	2,230	400	371.67
2018-04-19	-	-	-	2,248	-	374.67
2018-04-18	2,249	2,250	2,110	2,248	2,200	374.67
2018-04-17	2,300	2,348	2,230	2,260	7,400	376.67
2018-04-16	2,394	2,414	2,300	2,305	9,300	384.17
2018-04-13	2,363	2,385	2,351	2,370	1,100	395
2018-04-12	2,364	2,389	2,362	2,362	1,500	393.67
2018-04-11	2,361	2,393	2,361	2,385	1,400	397.50
2018-04-10	2,395	2,395	2,360	2,383	4,000	397.17
2018-04-09	2,322	2,362	2,316	2,362	1,700	393.67
2018-04-06	2,399	2,399	2,341	2,352	2,200	392
2018-04-05	2,385	2,385	2,313	2,354	3,200	392.33
2018-04-04	2,395	2,445	2,312	2,366	4,800	394.33
2018-04-03	2,372	2,418	2,354	2,395	4,900	399.17
2018-03-30	2,399	2,414	2,369	2,410	4,000	401.67
2018-03-29	2,428	2,452	2,391	2,417	6,300	402.83
2018-03-28	2,302	2,421	2,290	2,378	3,100	396.33
2018-03-27	2,448	2,448	2,316	2,352	3,300	392
2018-03-26	2,288	2,395	2,250	2,306	10,800	384.33
2018-03-23	2,461	2,505	2,338	2,338	26,600	389.67
2018-03-22	2,488	2,656	2,459	2,611	8,500	435.17
2018-03-20	2,527	2,529	2,441	2,506	9,600	417.67
2018-03-19	2,698	2,698	2,509	2,524	19,500	420.67
2018-03-16	2,823	2,823	2,665	2,700	17,900	450
2018-03-15	2,863	2,943	2,755	2,827	15,900	471.17
2018-03-14	2,980	2,980	2,832	2,949	27,000	491.50
2018-03-13	2,680	2,985	2,660	2,981	46,200	496.83
2018-03-12	2,555	2,750	2,537	2,700	33,200	450
2018-03-09	2,520	2,619	2,502	2,518	20,700	419.67
2018-03-08	2,491	2,530	2,470	2,500	7,600	416.67
2018-03-07	2,415	2,530	2,415	2,476	13,400	412.67
2018-03-06	2,464	2,580	2,399	2,415	28,000	402.50
2018-03-05	2,602	2,810	2,370	2,456	67,200	409.33
2018-03-02	2,521	2,579	2,500	2,520	25,100	420
2018-03-01	2,674	2,724	2,568	2,638	37,200	439.67
2018-02-28	2,630	2,766	2,583	2,684	70,900	447.33
2018-02-27	2,979	2,990	2,635	2,635	83,500	439.17
2018-02-26	3,245	3,250	2,900	2,951	106,100	491.83
2018-02-23	3,275	3,420	3,075	3,315	118,800	552.50
2018-02-22	3,005	3,415	2,836	3,415	136,700	569.17
2018-02-21	2,415	2,915	2,400	2,915	116,900	485.83
2018-02-20	2,332	2,565	2,328	2,415	56,300	402.50
2018-02-19	2,308	2,504	2,210	2,328	186,700	388
2018-02-16	2,208	2,208	2,208	2,208	12,400	368
2018-02-15	1,783	1,849	1,760	1,808	9,100	301.33
2018-02-14	1,787	1,875	1,704	1,743	29,800	290.50
2018-02-13	1,515	1,549	1,470	1,547	3,800	257.83
2018-02-09	1,371	1,517	1,371	1,517	6,000	252.83
2018-02-08	1,473	1,524	1,470	1,521	1,800	253.50
2018-02-07	1,587	1,590	1,480	1,480	2,500	246.67
2018-02-06	1,580	1,649	1,450	1,529	9,800	254.83
2018-02-05	1,725	1,725	1,645	1,700	1,400	283.33
2018-02-02	1,731	1,731	1,726	1,726	400	287.67
2018-02-01	1,730	1,737	1,690	1,736	1,200	289.33
2018-01-31	1,664	1,744	1,661	1,740	2,200	290
2018-01-30	1,745	1,745	1,629	1,744	4,600	290.67
2018-01-29	1,789	1,791	1,725	1,760	4,100	293.33
2018-01-26	1,734	1,785	1,680	1,749	4,900	291.50
2018-01-25	1,710	1,735	1,690	1,734	1,400	289
2018-01-24	1,660	1,700	1,635	1,700	6,700	283.33
2018-01-23	1,758	1,762	1,655	1,699	5,200	283.17
2018-01-22	1,760	1,760	1,760	1,760	300	293.33
2018-01-19	1,805	1,805	1,712	1,751	4,600	291.83
2018-01-18	1,815	1,815	1,789	1,799	3,600	299.83
2018-01-17	1,800	1,802	1,751	1,802	3,200	300.33
2018-01-16	1,750	1,790	1,707	1,789	3,600	298.17
2018-01-15	1,741	1,750	1,706	1,750	3,500	291.67
2018-01-12	1,676	1,735	1,676	1,701	4,300	283.50
2018-01-11	1,625	1,696	1,625	1,652	3,400	275.33
2018-01-10	1,566	1,665	1,565	1,627	5,100	271.17
2018-01-09	1,582	1,582	1,543	1,581	4,300	263.50
2018-01-05	1,578	1,584	1,531	1,535	6,600	255.83
2018-01-04	1,470	1,545	1,470	1,545	10,700	257.50

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