2436 共同ピーアール(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 881 | 894 | 878 | 881 | 12,600 | 440.50 |
2021-12-29 | 924 | 939 | 900 | 907 | 40,600 | 453.50 |
2021-12-28 | 1,002 | 1,026 | 997 | 1,026 | 24,100 | 513 |
2021-12-27 | 1,026 | 1,026 | 1,005 | 1,007 | 6,200 | 503.50 |
2021-12-24 | 1,009 | 1,027 | 997 | 997 | 12,200 | 498.50 |
2021-12-23 | 1,004 | 1,004 | 993 | 997 | 2,100 | 498.50 |
2021-12-22 | 1,002 | 1,005 | 990 | 1,004 | 8,900 | 502 |
2021-12-21 | 1,003 | 1,004 | 994 | 995 | 9,500 | 497.50 |
2021-12-20 | 996 | 1,006 | 996 | 997 | 3,800 | 498.50 |
2021-12-17 | 1,000 | 1,007 | 995 | 995 | 2,500 | 497.50 |
2021-12-16 | 1,005 | 1,007 | 997 | 1,007 | 6,200 | 503.50 |
2021-12-15 | 996 | 1,002 | 993 | 995 | 5,000 | 497.50 |
2021-12-14 | 997 | 1,006 | 997 | 998 | 1,900 | 499 |
2021-12-13 | 1,011 | 1,015 | 997 | 1,004 | 8,200 | 502 |
2021-12-10 | 999 | 1,004 | 996 | 997 | 6,600 | 498.50 |
2021-12-09 | 993 | 1,000 | 993 | 998 | 2,500 | 499 |
2021-12-08 | 1,011 | 1,011 | 993 | 993 | 7,900 | 496.50 |
2021-12-07 | 1,022 | 1,022 | 995 | 1,007 | 5,400 | 503.50 |
2021-12-06 | 990 | 1,005 | 990 | 1,005 | 9,700 | 502.50 |
2021-12-03 | 981 | 988 | 978 | 987 | 4,100 | 493.50 |
2021-12-02 | 968 | 1,000 | 966 | 997 | 8,900 | 498.50 |
2021-12-01 | 991 | 993 | 976 | 983 | 12,200 | 491.50 |
2021-11-30 | 1,008 | 1,008 | 995 | 995 | 6,000 | 497.50 |
2021-11-29 | 990 | 1,006 | 985 | 985 | 17,400 | 492.50 |
2021-11-26 | 1,000 | 1,016 | 992 | 1,003 | 12,300 | 501.50 |
2021-11-25 | 1,009 | 1,009 | 992 | 1,005 | 3,700 | 502.50 |
2021-11-24 | 1,005 | 1,005 | 990 | 1,001 | 2,500 | 500.50 |
2021-11-22 | 1,004 | 1,008 | 999 | 1,008 | 2,200 | 504 |
2021-11-19 | 1,020 | 1,028 | 990 | 1,004 | 8,400 | 502 |
2021-11-18 | 1,035 | 1,035 | 1,013 | 1,014 | 1,600 | 507 |
2021-11-17 | 1,038 | 1,038 | 1,002 | 1,032 | 3,400 | 516 |
2021-11-16 | 1,034 | 1,036 | 1,024 | 1,035 | 3,200 | 517.50 |
2021-11-15 | 1,005 | 1,039 | 1,005 | 1,034 | 4,900 | 517 |
2021-11-12 | 1,000 | 1,016 | 998 | 1,005 | 11,700 | 502.50 |
2021-11-11 | 1,026 | 1,031 | 1,015 | 1,023 | 7,500 | 511.50 |
2021-11-10 | 1,000 | 1,020 | 1,000 | 1,019 | 2,300 | 509.50 |
2021-11-09 | 1,005 | 1,005 | 997 | 997 | 3,200 | 498.50 |
2021-11-08 | 1,030 | 1,030 | 1,001 | 1,009 | 3,600 | 504.50 |
2021-11-05 | 1,010 | 1,035 | 1,010 | 1,030 | 2,500 | 515 |
2021-11-04 | 1,009 | 1,019 | 1,000 | 1,009 | 5,800 | 504.50 |
2021-11-02 | 995 | 1,008 | 995 | 1,005 | 1,300 | 502.50 |
2021-11-01 | 1,001 | 1,020 | 992 | 992 | 1,600 | 496 |
2021-10-29 | 996 | 1,024 | 988 | 988 | 3,800 | 494 |
2021-10-28 | 1,000 | 1,000 | 989 | 996 | 2,700 | 498 |
2021-10-27 | 1,016 | 1,016 | 968 | 1,000 | 10,800 | 500 |
2021-10-26 | 1,030 | 1,035 | 1,010 | 1,010 | 4,200 | 505 |
2021-10-25 | 1,029 | 1,030 | 1,029 | 1,030 | 500 | 515 |
2021-10-22 | 1,029 | 1,053 | 1,029 | 1,031 | 2,000 | 515.50 |
2021-10-21 | 1,026 | 1,029 | 1,023 | 1,023 | 3,300 | 511.50 |
2021-10-20 | 1,047 | 1,050 | 1,026 | 1,026 | 7,500 | 513 |
2021-10-19 | 1,069 | 1,073 | 1,064 | 1,064 | 1,400 | 532 |
2021-10-18 | 1,078 | 1,078 | 1,063 | 1,069 | 3,100 | 534.50 |
2021-10-15 | 1,072 | 1,073 | 1,062 | 1,066 | 2,700 | 533 |
2021-10-14 | 1,030 | 1,062 | 1,030 | 1,061 | 5,500 | 530.50 |
2021-10-13 | 1,010 | 1,030 | 1,010 | 1,029 | 2,400 | 514.50 |
2021-10-12 | 1,014 | 1,015 | 1,011 | 1,015 | 1,300 | 507.50 |
2021-10-11 | 1,019 | 1,020 | 1,001 | 1,015 | 4,400 | 507.50 |
2021-10-08 | 1,017 | 1,017 | 985 | 1,016 | 4,400 | 508 |
2021-10-07 | 980 | 1,003 | 980 | 1,003 | 800 | 501.50 |
2021-10-06 | 984 | 1,014 | 977 | 979 | 5,000 | 489.50 |
2021-10-05 | 972 | 984 | 965 | 984 | 7,500 | 492 |
2021-10-04 | 1,001 | 1,017 | 981 | 983 | 4,400 | 491.50 |
2021-10-01 | 1,020 | 1,029 | 997 | 1,001 | 10,800 | 500.50 |
2021-09-30 | 1,067 | 1,075 | 1,035 | 1,035 | 8,000 | 517.50 |
2021-09-29 | 1,045 | 1,106 | 1,045 | 1,065 | 7,000 | 532.50 |
2021-09-28 | 1,099 | 1,104 | 1,034 | 1,075 | 12,900 | 537.50 |
2021-09-27 | 1,055 | 1,092 | 1,042 | 1,087 | 17,300 | 543.50 |
2021-09-24 | 1,000 | 1,074 | 998 | 1,039 | 20,100 | 519.50 |
2021-09-22 | 1,000 | 1,008 | 958 | 988 | 16,900 | 494 |
2021-09-21 | 964 | 1,010 | 941 | 1,010 | 24,200 | 505 |
2021-09-17 | 935 | 964 | 933 | 964 | 15,800 | 482 |
2021-09-16 | 930 | 942 | 928 | 928 | 10,200 | 464 |
2021-09-15 | 918 | 928 | 918 | 928 | 7,200 | 464 |
2021-09-14 | 927 | 934 | 918 | 918 | 1,800 | 459 |
2021-09-13 | 926 | 935 | 926 | 928 | 1,800 | 464 |
2021-09-10 | 921 | 928 | 908 | 920 | 3,500 | 460 |
2021-09-09 | 932 | 932 | 921 | 921 | 1,600 | 460.50 |
2021-09-08 | 931 | 932 | 929 | 930 | 2,600 | 465 |
2021-09-07 | 941 | 946 | 937 | 937 | 5,400 | 468.50 |
2021-09-06 | 958 | 958 | 932 | 945 | 13,300 | 472.50 |
2021-09-03 | 939 | 950 | 933 | 943 | 25,400 | 471.50 |
2021-09-02 | 918 | 920 | 910 | 919 | 11,000 | 459.50 |
2021-09-01 | 899 | 915 | 899 | 915 | 8,700 | 457.50 |
2021-08-31 | 895 | 901 | 883 | 898 | 7,400 | 449 |
2021-08-30 | 866 | 890 | 866 | 890 | 14,300 | 445 |
2021-08-27 | 860 | 869 | 855 | 869 | 1,200 | 434.50 |
2021-08-26 | 857 | 865 | 857 | 861 | 12,200 | 430.50 |
2021-08-25 | 850 | 864 | 850 | 857 | 1,200 | 428.50 |
2021-08-24 | 859 | 859 | 851 | 851 | 600 | 425.50 |
2021-08-23 | 843 | 860 | 843 | 850 | 1,600 | 425 |
2021-08-20 | 841 | 845 | 839 | 845 | 2,900 | 422.50 |
2021-08-19 | 850 | 850 | 842 | 843 | 800 | 421.50 |
2021-08-18 | 840 | 860 | 840 | 860 | 5,400 | 430 |
2021-08-17 | 840 | 840 | 838 | 838 | 500 | 419 |
2021-08-16 | 851 | 852 | 836 | 840 | 5,100 | 420 |
2021-08-13 | 860 | 864 | 826 | 850 | 18,300 | 425 |
2021-08-12 | 876 | 902 | 869 | 902 | 26,700 | 451 |
2021-08-11 | 859 | 879 | 857 | 879 | 6,800 | 439.50 |
2021-08-10 | 849 | 856 | 841 | 855 | 14,000 | 427.50 |
2021-08-06 | 871 | 871 | 837 | 849 | 8,500 | 424.50 |
2021-08-05 | 878 | 878 | 872 | 872 | 1,600 | 436 |
2021-08-04 | 884 | 884 | 875 | 875 | 1,800 | 437.50 |
2021-08-03 | 888 | 888 | 876 | 884 | 2,000 | 442 |
2021-08-02 | 882 | 887 | 875 | 882 | 3,300 | 441 |
2021-07-30 | 901 | 901 | 880 | 884 | 4,900 | 442 |
2021-07-29 | 908 | 908 | 898 | 898 | 1,000 | 449 |
2021-07-28 | 904 | 905 | 900 | 903 | 3,000 | 451.50 |
2021-07-27 | 908 | 909 | 905 | 909 | 1,000 | 454.50 |
2021-07-26 | 905 | 910 | 901 | 902 | 4,000 | 451 |
2021-07-21 | 876 | 907 | 876 | 901 | 4,800 | 450.50 |
2021-07-20 | 880 | 887 | 875 | 875 | 2,400 | 437.50 |
2021-07-19 | 898 | 903 | 890 | 893 | 3,700 | 446.50 |
2021-07-16 | 900 | 900 | 883 | 898 | 2,400 | 449 |
2021-07-15 | 891 | 908 | 881 | 908 | 4,600 | 454 |
2021-07-14 | 882 | 891 | 881 | 891 | 1,500 | 445.50 |
2021-07-13 | 898 | 898 | 880 | 890 | 2,900 | 445 |
2021-07-12 | 882 | 888 | 880 | 888 | 2,400 | 444 |
2021-07-09 | 885 | 891 | 882 | 882 | 3,000 | 441 |
2021-07-08 | 884 | 888 | 883 | 885 | 800 | 442.50 |
2021-07-07 | 900 | 900 | 885 | 885 | 1,700 | 442.50 |
2021-07-06 | 900 | 900 | 897 | 897 | 300 | 448.50 |
2021-07-05 | 905 | 905 | 902 | 902 | 2,500 | 451 |
2021-07-02 | 894 | 905 | 894 | 903 | 2,300 | 451.50 |
2021-07-01 | 907 | 921 | 888 | 892 | 6,800 | 446 |
2021-06-30 | 896 | 896 | 892 | 892 | 400 | 446 |
2021-06-29 | 880 | 889 | 880 | 881 | 8,200 | 440.50 |
2021-06-28 | 906 | 906 | 900 | 900 | 2,300 | 450 |
2021-06-25 | 902 | 921 | 902 | 906 | 3,500 | 453 |
2021-06-24 | 905 | 925 | 895 | 895 | 2,700 | 447.50 |
2021-06-23 | 896 | 910 | 896 | 899 | 1,500 | 449.50 |
2021-06-22 | 910 | 910 | 885 | 906 | 1,300 | 453 |
2021-06-21 | 901 | 904 | 882 | 882 | 9,000 | 441 |
2021-06-18 | 916 | 933 | 901 | 901 | 21,200 | 450.50 |
2021-06-17 | 883 | 912 | 883 | 906 | 8,000 | 453 |
2021-06-16 | 883 | 896 | 883 | 883 | 5,300 | 441.50 |
2021-06-15 | 873 | 886 | 873 | 886 | 3,100 | 443 |
2021-06-14 | 876 | 889 | 876 | 879 | 5,600 | 439.50 |
2021-06-11 | 884 | 890 | 872 | 875 | 6,900 | 437.50 |
2021-06-10 | 884 | 884 | 868 | 869 | 2,600 | 434.50 |
2021-06-09 | 871 | 889 | 860 | 884 | 8,300 | 442 |
2021-06-08 | 875 | 875 | 861 | 861 | 5,300 | 430.50 |
2021-06-07 | 886 | 886 | 861 | 874 | 8,900 | 437 |
2021-06-04 | 865 | 878 | 864 | 866 | 10,100 | 433 |
2021-06-03 | 888 | 888 | 866 | 877 | 17,700 | 438.50 |
2021-06-02 | 839 | 949 | 839 | 888 | 77,300 | 444 |
2021-06-01 | 828 | 859 | 820 | 842 | 13,300 | 421 |
2021-05-31 | 818 | 842 | 806 | 842 | 24,800 | 421 |
2021-05-28 | 809 | 821 | 795 | 795 | 27,100 | 397.50 |
2021-05-27 | 787 | 787 | 779 | 779 | 800 | 389.50 |
2021-05-26 | 777 | 777 | 777 | 777 | 200 | 388.50 |
2021-05-25 | 787 | 787 | 775 | 777 | 800 | 388.50 |
2021-05-24 | 784 | 793 | 770 | 772 | 8,400 | 386 |
2021-05-21 | 784 | 784 | 779 | 783 | 500 | 391.50 |
2021-05-20 | 779 | 780 | 779 | 780 | 200 | 390 |
2021-05-19 | 775 | 778 | 775 | 778 | 400 | 389 |
2021-05-18 | 771 | 788 | 767 | 774 | 3,800 | 387 |
2021-05-17 | 797 | 797 | 766 | 770 | 2,600 | 385 |
2021-05-14 | 775 | 790 | 775 | 788 | 3,300 | 394 |
2021-05-13 | 763 | 781 | 763 | 768 | 32,700 | 384 |
2021-05-12 | 781 | 782 | 763 | 763 | 2,400 | 381.50 |
2021-05-11 | 787 | 787 | 777 | 784 | 3,000 | 392 |
2021-05-10 | 784 | 784 | 780 | 784 | 3,500 | 392 |
2021-05-07 | 755 | 770 | 755 | 767 | 2,000 | 383.50 |
2021-05-06 | 752 | 754 | 746 | 752 | 3,500 | 376 |
2021-04-30 | 745 | 754 | 743 | 752 | 6,400 | 376 |
2021-04-28 | 746 | 756 | 746 | 746 | 10,100 | 373 |
2021-04-27 | 753 | 753 | 746 | 746 | 6,100 | 373 |
2021-04-26 | 770 | 770 | 750 | 751 | 7,800 | 375.50 |
2021-04-23 | 763 | 770 | 759 | 760 | 4,300 | 380 |
2021-04-22 | 773 | 789 | 763 | 763 | 7,700 | 381.50 |
2021-04-21 | 795 | 796 | 763 | 763 | 18,100 | 381.50 |
2021-04-20 | 794 | 806 | 793 | 793 | 6,600 | 396.50 |
2021-04-19 | 798 | 800 | 795 | 795 | 4,700 | 397.50 |
2021-04-16 | 805 | 805 | 795 | 795 | 6,900 | 397.50 |
2021-04-15 | 812 | 812 | 805 | 805 | 3,000 | 402.50 |
2021-04-14 | 808 | 814 | 808 | 813 | 10,500 | 406.50 |
2021-04-13 | 807 | 812 | 806 | 806 | 2,900 | 403 |
2021-04-12 | 818 | 818 | 807 | 807 | 2,100 | 403.50 |
2021-04-09 | 804 | 818 | 804 | 818 | 5,500 | 409 |
2021-04-08 | 817 | 817 | 805 | 805 | 3,200 | 402.50 |
2021-04-07 | 815 | 816 | 805 | 815 | 11,500 | 407.50 |
2021-04-06 | 814 | 815 | 806 | 807 | 3,800 | 403.50 |
2021-04-05 | 814 | 820 | 806 | 809 | 6,800 | 404.50 |
2021-04-02 | 813 | 819 | 808 | 814 | 5,500 | 407 |
2021-04-01 | 804 | 819 | 804 | 817 | 2,900 | 408.50 |
2021-03-31 | 815 | 815 | 801 | 803 | 4,200 | 401.50 |
2021-03-30 | 801 | 814 | 801 | 814 | 3,000 | 407 |
2021-03-29 | 800 | 808 | 800 | 801 | 1,800 | 400.50 |
2021-03-26 | 794 | 802 | 793 | 800 | 4,400 | 400 |
2021-03-25 | 797 | 807 | 789 | 790 | 4,500 | 395 |
2021-03-24 | 803 | 803 | 793 | 801 | 7,700 | 400.50 |
2021-03-23 | 809 | 813 | 789 | 808 | 10,700 | 404 |
2021-03-22 | 796 | 808 | 795 | 806 | 10,000 | 403 |
2021-03-19 | 788 | 799 | 787 | 798 | 5,800 | 399 |
2021-03-18 | 809 | 809 | 790 | 792 | 18,400 | 396 |
2021-03-17 | 780 | 795 | 777 | 794 | 11,100 | 397 |
2021-03-16 | 772 | 779 | 772 | 779 | 2,300 | 389.50 |
2021-03-15 | 770 | 775 | 766 | 772 | 9,300 | 386 |
2021-03-12 | 760 | 775 | 757 | 770 | 7,600 | 385 |
2021-03-11 | 756 | 763 | 756 | 760 | 1,700 | 380 |
2021-03-10 | 765 | 765 | 759 | 759 | 2,300 | 379.50 |
2021-03-09 | 756 | 762 | 755 | 755 | 2,800 | 377.50 |
2021-03-08 | 756 | 761 | 749 | 756 | 4,000 | 378 |
2021-03-05 | 756 | 762 | 750 | 752 | 11,900 | 376 |
2021-03-04 | 762 | 767 | 752 | 756 | 4,500 | 378 |
2021-03-03 | 759 | 765 | 750 | 765 | 9,000 | 382.50 |
2021-03-02 | 765 | 775 | 759 | 759 | 7,000 | 379.50 |
2021-03-01 | 768 | 770 | 753 | 765 | 3,600 | 382.50 |
2021-02-26 | 758 | 761 | 750 | 753 | 13,700 | 376.50 |
2021-02-25 | 768 | 769 | 756 | 758 | 19,000 | 379 |
2021-02-24 | 782 | 782 | 754 | 754 | 21,100 | 377 |
2021-02-22 | 768 | 776 | 758 | 775 | 8,700 | 387.50 |
2021-02-19 | 771 | 782 | 762 | 767 | 7,000 | 383.50 |
2021-02-18 | 789 | 791 | 770 | 771 | 8,500 | 385.50 |
2021-02-17 | 767 | 780 | 767 | 780 | 2,100 | 390 |
2021-02-16 | 777 | 779 | 767 | 776 | 7,300 | 388 |
2021-02-15 | 783 | 784 | 766 | 777 | 31,100 | 388.50 |
2021-02-12 | 780 | 785 | 770 | 783 | 6,700 | 391.50 |
2021-02-10 | 782 | 782 | 766 | 773 | 5,300 | 386.50 |
2021-02-09 | 791 | 795 | 767 | 767 | 8,200 | 383.50 |
2021-02-08 | 771 | 792 | 771 | 790 | 63,300 | 395 |
2021-02-05 | 755 | 777 | 755 | 766 | 13,300 | 383 |
2021-02-04 | 758 | 758 | 742 | 745 | 6,300 | 372.50 |
2021-02-03 | 745 | 758 | 744 | 744 | 7,400 | 372 |
2021-02-02 | 750 | 756 | 748 | 754 | 5,800 | 377 |
2021-02-01 | 745 | 752 | 739 | 751 | 6,200 | 375.50 |
2021-01-29 | 769 | 769 | 744 | 744 | 12,400 | 372 |
2021-01-28 | 761 | 771 | 760 | 761 | 10,400 | 380.50 |
2021-01-27 | 767 | 774 | 764 | 765 | 3,000 | 382.50 |
2021-01-26 | 762 | 773 | 762 | 766 | 6,400 | 383 |
2021-01-25 | 770 | 770 | 760 | 762 | 7,300 | 381 |
2021-01-22 | 759 | 768 | 758 | 758 | 3,900 | 379 |
2021-01-21 | 775 | 775 | 758 | 758 | 6,100 | 379 |
2021-01-20 | 777 | 784 | 757 | 760 | 7,800 | 380 |
2021-01-19 | 778 | 820 | 765 | 765 | 19,600 | 382.50 |
2021-01-18 | 754 | 774 | 752 | 763 | 6,200 | 381.50 |
2021-01-15 | 764 | 777 | 750 | 752 | 7,700 | 376 |
2021-01-14 | 785 | 785 | 768 | 768 | 7,900 | 384 |
2021-01-13 | 806 | 807 | 780 | 785 | 9,100 | 392.50 |
2021-01-12 | 813 | 813 | 807 | 810 | 2,800 | 405 |
2021-01-08 | 817 | 817 | 808 | 813 | 3,500 | 406.50 |
2021-01-07 | 814 | 815 | 809 | 815 | 3,600 | 407.50 |
2021-01-06 | 814 | 815 | 809 | 809 | 3,600 | 404.50 |
2021-01-05 | 819 | 819 | 810 | 810 | 4,000 | 405 |
2021-01-04 | 829 | 829 | 811 | 811 | 7,500 | 405.50 |
分割・併合履歴 : [2022-10-28]1株→2株 [2018-06-27]1株→3株