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

2024年05月
日	月	火	水	木	金	土
« 04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