2436 共同ピーアール(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 606 | 627 | 606 | 617 | 14,000 | 617 |
| 2022-12-29 | 602 | 615 | 601 | 606 | 21,100 | 606 |
| 2022-12-28 | 629 | 629 | 605 | 614 | 25,300 | 614 |
| 2022-12-27 | 615 | 641 | 615 | 630 | 43,800 | 630 |
| 2022-12-26 | 633 | 633 | 602 | 606 | 55,500 | 606 |
| 2022-12-23 | 658 | 658 | 632 | 639 | 36,400 | 639 |
| 2022-12-22 | 666 | 677 | 651 | 657 | 49,900 | 657 |
| 2022-12-21 | 665 | 675 | 651 | 666 | 30,400 | 666 |
| 2022-12-20 | 698 | 701 | 650 | 665 | 64,600 | 665 |
| 2022-12-19 | 695 | 707 | 693 | 698 | 17,000 | 698 |
| 2022-12-16 | 700 | 712 | 698 | 700 | 21,500 | 700 |
| 2022-12-15 | 688 | 715 | 685 | 712 | 42,900 | 712 |
| 2022-12-14 | 685 | 692 | 675 | 681 | 37,600 | 681 |
| 2022-12-13 | 698 | 700 | 685 | 685 | 19,700 | 685 |
| 2022-12-12 | 682 | 693 | 680 | 689 | 25,000 | 689 |
| 2022-12-09 | 675 | 708 | 675 | 684 | 54,500 | 684 |
| 2022-12-08 | 675 | 679 | 667 | 675 | 15,600 | 675 |
| 2022-12-07 | 666 | 682 | 661 | 675 | 17,600 | 675 |
| 2022-12-06 | 676 | 679 | 668 | 669 | 33,500 | 669 |
| 2022-12-05 | 694 | 694 | 671 | 683 | 47,100 | 683 |
| 2022-12-02 | 698 | 701 | 683 | 696 | 23,700 | 696 |
| 2022-12-01 | 713 | 718 | 696 | 698 | 57,400 | 698 |
| 2022-11-30 | 716 | 721 | 705 | 717 | 31,200 | 717 |
| 2022-11-29 | 727 | 727 | 710 | 721 | 46,200 | 721 |
| 2022-11-28 | 755 | 755 | 724 | 731 | 48,300 | 731 |
| 2022-11-25 | 754 | 760 | 727 | 749 | 122,400 | 749 |
| 2022-11-24 | 699 | 724 | 693 | 724 | 33,000 | 724 |
| 2022-11-22 | 704 | 704 | 680 | 690 | 21,600 | 690 |
| 2022-11-21 | 661 | 704 | 661 | 696 | 59,500 | 696 |
| 2022-11-18 | 681 | 687 | 661 | 665 | 51,600 | 665 |
| 2022-11-17 | 694 | 700 | 678 | 681 | 60,800 | 681 |
| 2022-11-16 | 700 | 700 | 669 | 699 | 54,600 | 699 |
| 2022-11-15 | 686 | 729 | 667 | 707 | 66,200 | 707 |
| 2022-11-14 | 660 | 698 | 658 | 688 | 121,300 | 688 |
| 2022-11-11 | 750 | 750 | 705 | 735 | 78,500 | 735 |
| 2022-11-10 | 768 | 768 | 726 | 733 | 59,200 | 733 |
| 2022-11-09 | 786 | 794 | 756 | 768 | 38,400 | 768 |
| 2022-11-08 | 802 | 802 | 775 | 785 | 22,300 | 785 |
| 2022-11-07 | 765 | 803 | 765 | 799 | 30,000 | 799 |
| 2022-11-04 | 750 | 760 | 735 | 760 | 24,700 | 760 |
| 2022-11-02 | 758 | 773 | 753 | 755 | 25,400 | 755 |
| 2022-11-01 | 801 | 801 | 734 | 774 | 60,000 | 774 |
| 2022-10-31 | 817 | 817 | 785 | 796 | 38,200 | 796 |
| 2022-10-28 | 763 | 816 | 752 | 816 | 22,900 | 816 |
| 2022-10-27 | 1,544 | 1,544 | 1,519 | 1,525 | 6,800 | 762.50 |
| 2022-10-26 | 1,535 | 1,548 | 1,510 | 1,548 | 8,300 | 774 |
| 2022-10-25 | 1,539 | 1,547 | 1,514 | 1,536 | 5,600 | 768 |
| 2022-10-24 | 1,548 | 1,565 | 1,521 | 1,529 | 17,200 | 764.50 |
| 2022-10-21 | 1,502 | 1,524 | 1,492 | 1,508 | 14,500 | 754 |
| 2022-10-20 | 1,552 | 1,586 | 1,492 | 1,502 | 25,600 | 751 |
| 2022-10-19 | 1,625 | 1,648 | 1,566 | 1,571 | 28,800 | 785.50 |
| 2022-10-18 | 1,572 | 1,610 | 1,550 | 1,605 | 33,000 | 802.50 |
| 2022-10-17 | 1,482 | 1,539 | 1,464 | 1,532 | 15,800 | 766 |
| 2022-10-14 | 1,520 | 1,520 | 1,470 | 1,472 | 10,400 | 736 |
| 2022-10-13 | 1,490 | 1,503 | 1,458 | 1,460 | 14,900 | 730 |
| 2022-10-12 | 1,529 | 1,529 | 1,488 | 1,490 | 20,700 | 745 |
| 2022-10-11 | 1,512 | 1,577 | 1,512 | 1,549 | 18,900 | 774.50 |
| 2022-10-07 | 1,543 | 1,568 | 1,511 | 1,538 | 22,500 | 769 |
| 2022-10-06 | 1,569 | 1,573 | 1,540 | 1,561 | 26,000 | 780.50 |
| 2022-10-05 | 1,487 | 1,549 | 1,472 | 1,530 | 31,500 | 765 |
| 2022-10-04 | 1,463 | 1,509 | 1,441 | 1,441 | 21,800 | 720.50 |
| 2022-10-03 | 1,465 | 1,510 | 1,401 | 1,435 | 37,000 | 717.50 |
| 2022-09-30 | 1,396 | 1,480 | 1,390 | 1,480 | 89,400 | 740 |
| 2022-09-29 | 1,327 | 1,386 | 1,327 | 1,346 | 10,300 | 673 |
| 2022-09-28 | 1,333 | 1,333 | 1,275 | 1,308 | 18,500 | 654 |
| 2022-09-27 | 1,321 | 1,343 | 1,286 | 1,336 | 12,100 | 668 |
| 2022-09-26 | 1,355 | 1,375 | 1,310 | 1,320 | 18,400 | 660 |
| 2022-09-22 | 1,352 | 1,402 | 1,352 | 1,385 | 8,800 | 692.50 |
| 2022-09-21 | 1,353 | 1,390 | 1,350 | 1,362 | 5,800 | 681 |
| 2022-09-20 | 1,419 | 1,419 | 1,352 | 1,372 | 35,700 | 686 |
| 2022-09-16 | 1,380 | 1,477 | 1,372 | 1,420 | 73,600 | 710 |
| 2022-09-15 | 1,350 | 1,365 | 1,319 | 1,365 | 16,000 | 682.50 |
| 2022-09-14 | 1,275 | 1,342 | 1,251 | 1,342 | 18,200 | 671 |
| 2022-09-13 | 1,350 | 1,355 | 1,306 | 1,334 | 22,500 | 667 |
| 2022-09-12 | 1,327 | 1,346 | 1,311 | 1,327 | 19,800 | 663.50 |
| 2022-09-09 | 1,254 | 1,288 | 1,230 | 1,288 | 14,200 | 644 |
| 2022-09-08 | 1,261 | 1,276 | 1,254 | 1,254 | 6,100 | 627 |
| 2022-09-07 | 1,266 | 1,295 | 1,220 | 1,247 | 16,400 | 623.50 |
| 2022-09-06 | 1,297 | 1,319 | 1,255 | 1,265 | 46,400 | 632.50 |
| 2022-09-05 | 1,325 | 1,325 | 1,281 | 1,281 | 10,700 | 640.50 |
| 2022-09-02 | 1,301 | 1,310 | 1,262 | 1,305 | 38,000 | 652.50 |
| 2022-09-01 | 1,299 | 1,380 | 1,246 | 1,307 | 157,400 | 653.50 |
| 2022-08-31 | 1,161 | 1,171 | 1,147 | 1,154 | 6,000 | 577 |
| 2022-08-30 | 1,142 | 1,172 | 1,142 | 1,172 | 4,700 | 586 |
| 2022-08-29 | 1,140 | 1,166 | 1,138 | 1,148 | 5,500 | 574 |
| 2022-08-26 | 1,188 | 1,189 | 1,166 | 1,166 | 8,000 | 583 |
| 2022-08-25 | 1,202 | 1,214 | 1,185 | 1,187 | 5,800 | 593.50 |
| 2022-08-24 | 1,213 | 1,215 | 1,179 | 1,185 | 10,100 | 592.50 |
| 2022-08-23 | 1,193 | 1,220 | 1,193 | 1,205 | 7,000 | 602.50 |
| 2022-08-22 | 1,216 | 1,220 | 1,180 | 1,210 | 16,800 | 605 |
| 2022-08-19 | 1,206 | 1,249 | 1,206 | 1,219 | 7,200 | 609.50 |
| 2022-08-18 | 1,239 | 1,239 | 1,167 | 1,201 | 19,300 | 600.50 |
| 2022-08-17 | 1,238 | 1,288 | 1,206 | 1,228 | 37,300 | 614 |
| 2022-08-16 | 1,275 | 1,275 | 1,200 | 1,232 | 31,200 | 616 |
| 2022-08-15 | 1,380 | 1,380 | 1,216 | 1,286 | 129,600 | 643 |
| 2022-08-12 | 1,127 | 1,133 | 1,066 | 1,111 | 25,500 | 555.50 |
| 2022-08-10 | 1,138 | 1,138 | 1,102 | 1,117 | 10,700 | 558.50 |
| 2022-08-09 | 1,076 | 1,100 | 1,076 | 1,100 | 10,300 | 550 |
| 2022-08-08 | 1,060 | 1,099 | 1,060 | 1,099 | 16,700 | 549.50 |
| 2022-08-05 | 1,073 | 1,075 | 1,060 | 1,060 | 7,400 | 530 |
| 2022-08-04 | 1,064 | 1,069 | 1,058 | 1,068 | 6,600 | 534 |
| 2022-08-03 | 1,061 | 1,061 | 1,044 | 1,056 | 4,400 | 528 |
| 2022-08-02 | 1,060 | 1,061 | 1,036 | 1,061 | 5,200 | 530.50 |
| 2022-08-01 | 1,025 | 1,068 | 1,025 | 1,053 | 11,800 | 526.50 |
| 2022-07-29 | 1,028 | 1,030 | 1,009 | 1,011 | 4,000 | 505.50 |
| 2022-07-28 | 1,014 | 1,016 | 1,000 | 1,006 | 2,300 | 503 |
| 2022-07-27 | 1,010 | 1,017 | 996 | 1,015 | 6,600 | 507.50 |
| 2022-07-26 | 1,031 | 1,031 | 1,005 | 1,009 | 4,300 | 504.50 |
| 2022-07-25 | 1,028 | 1,031 | 1,019 | 1,031 | 2,600 | 515.50 |
| 2022-07-22 | 1,051 | 1,063 | 1,014 | 1,028 | 4,800 | 514 |
| 2022-07-21 | 1,075 | 1,075 | 1,044 | 1,044 | 11,500 | 522 |
| 2022-07-20 | 1,025 | 1,087 | 1,025 | 1,069 | 34,600 | 534.50 |
| 2022-07-19 | 983 | 1,011 | 983 | 1,000 | 5,700 | 500 |
| 2022-07-15 | 998 | 1,029 | 975 | 994 | 12,800 | 497 |
| 2022-07-14 | 992 | 1,043 | 992 | 998 | 10,600 | 499 |
| 2022-07-13 | 955 | 1,005 | 945 | 1,005 | 8,000 | 502.50 |
| 2022-07-12 | 996 | 996 | 939 | 955 | 18,100 | 477.50 |
| 2022-07-11 | 993 | 997 | 981 | 996 | 4,300 | 498 |
| 2022-07-08 | 975 | 1,003 | 973 | 993 | 2,700 | 496.50 |
| 2022-07-07 | 1,037 | 1,039 | 968 | 972 | 23,500 | 486 |
| 2022-07-06 | 1,043 | 1,059 | 1,000 | 1,021 | 15,600 | 510.50 |
| 2022-07-05 | 1,008 | 1,041 | 1,007 | 1,031 | 8,900 | 515.50 |
| 2022-07-04 | 1,042 | 1,047 | 981 | 1,026 | 14,200 | 513 |
| 2022-07-01 | 1,023 | 1,082 | 1,014 | 1,062 | 12,000 | 531 |
| 2022-06-30 | 1,083 | 1,083 | 1,007 | 1,023 | 11,700 | 511.50 |
| 2022-06-29 | 1,086 | 1,113 | 1,065 | 1,085 | 10,600 | 542.50 |
| 2022-06-28 | 1,103 | 1,164 | 1,088 | 1,108 | 11,800 | 554 |
| 2022-06-27 | 1,139 | 1,203 | 1,100 | 1,100 | 38,600 | 550 |
| 2022-06-24 | 1,165 | 1,214 | 1,088 | 1,130 | 33,200 | 565 |
| 2022-06-23 | 1,195 | 1,230 | 1,110 | 1,171 | 65,900 | 585.50 |
| 2022-06-22 | 1,056 | 1,220 | 1,016 | 1,208 | 170,000 | 604 |
| 2022-06-21 | 929 | 1,058 | 925 | 1,058 | 83,900 | 529 |
| 2022-06-20 | 950 | 963 | 909 | 929 | 16,900 | 464.50 |
| 2022-06-17 | 908 | 996 | 902 | 965 | 20,200 | 482.50 |
| 2022-06-16 | 896 | 921 | 891 | 920 | 16,200 | 460 |
| 2022-06-15 | 911 | 915 | 886 | 895 | 9,200 | 447.50 |
| 2022-06-14 | 909 | 917 | 886 | 906 | 10,600 | 453 |
| 2022-06-13 | 915 | 925 | 896 | 897 | 34,800 | 448.50 |
| 2022-06-10 | 970 | 992 | 930 | 931 | 72,300 | 465.50 |
| 2022-06-09 | 1,051 | 1,051 | 961 | 1,015 | 96,000 | 507.50 |
| 2022-06-08 | 1,000 | 1,190 | 970 | 1,006 | 816,100 | 503 |
| 2022-06-07 | 884 | 1,033 | 882 | 1,033 | 184,000 | 516.50 |
| 2022-06-06 | 898 | 913 | 883 | 883 | 4,000 | 441.50 |
| 2022-06-03 | 900 | 925 | 898 | 898 | 14,700 | 449 |
| 2022-06-02 | 860 | 881 | 859 | 877 | 8,200 | 438.50 |
| 2022-06-01 | 850 | 850 | 839 | 845 | 1,200 | 422.50 |
| 2022-05-31 | 854 | 865 | 843 | 843 | 4,300 | 421.50 |
| 2022-05-30 | 844 | 866 | 844 | 864 | 5,100 | 432 |
| 2022-05-27 | 825 | 843 | 825 | 841 | 5,800 | 420.50 |
| 2022-05-26 | 824 | 824 | 821 | 821 | 400 | 410.50 |
| 2022-05-25 | 825 | 825 | 809 | 809 | 1,200 | 404.50 |
| 2022-05-24 | 796 | 822 | 796 | 821 | 3,600 | 410.50 |
| 2022-05-23 | 803 | 809 | 795 | 795 | 2,300 | 397.50 |
| 2022-05-20 | 810 | 810 | 805 | 808 | 1,200 | 404 |
| 2022-05-19 | 807 | 807 | 794 | 805 | 3,200 | 402.50 |
| 2022-05-18 | 808 | 808 | 795 | 795 | 2,300 | 397.50 |
| 2022-05-17 | 796 | 811 | 795 | 797 | 2,000 | 398.50 |
| 2022-05-16 | 810 | 810 | 792 | 800 | 2,200 | 400 |
| 2022-05-13 | 812 | 818 | 785 | 810 | 7,900 | 405 |
| 2022-05-12 | 800 | 816 | 791 | 791 | 4,900 | 395.50 |
| 2022-05-11 | 812 | 812 | 800 | 801 | 3,100 | 400.50 |
| 2022-05-10 | 818 | 818 | 801 | 811 | 3,000 | 405.50 |
| 2022-05-09 | 806 | 818 | 801 | 815 | 2,800 | 407.50 |
| 2022-05-06 | 806 | 806 | 806 | 806 | 200 | 403 |
| 2022-05-02 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2022-04-28 | 805 | 805 | 792 | 803 | 800 | 401.50 |
| 2022-04-27 | 790 | 793 | 790 | 793 | 1,400 | 396.50 |
| 2022-04-26 | 793 | 797 | 792 | 797 | 2,100 | 398.50 |
| 2022-04-25 | 792 | 811 | 792 | 793 | 2,800 | 396.50 |
| 2022-04-22 | 804 | 806 | 800 | 806 | 600 | 403 |
| 2022-04-21 | 794 | 809 | 794 | 804 | 1,700 | 402 |
| 2022-04-20 | 809 | 809 | 791 | 794 | 2,700 | 397 |
| 2022-04-19 | 810 | 810 | 800 | 809 | 2,300 | 404.50 |
| 2022-04-18 | 791 | 810 | 791 | 810 | 600 | 405 |
| 2022-04-15 | 791 | 791 | 791 | 791 | 100 | 395.50 |
| 2022-04-14 | 795 | 810 | 790 | 796 | 2,000 | 398 |
| 2022-04-13 | 804 | 804 | 794 | 794 | 4,500 | 397 |
| 2022-04-12 | - | - | - | 806 | - | 403 |
| 2022-04-11 | 804 | 806 | 804 | 806 | 200 | 403 |
| 2022-04-08 | 809 | 809 | 805 | 805 | 500 | 402.50 |
| 2022-04-07 | 810 | 810 | 788 | 791 | 2,100 | 395.50 |
| 2022-04-06 | 813 | 813 | 810 | 810 | 1,700 | 405 |
| 2022-04-05 | 816 | 818 | 807 | 817 | 3,000 | 408.50 |
| 2022-04-04 | 811 | 812 | 811 | 811 | 1,000 | 405.50 |
| 2022-04-01 | 815 | 815 | 803 | 811 | 1,100 | 405.50 |
| 2022-03-31 | 813 | 813 | 780 | 810 | 4,600 | 405 |
| 2022-03-30 | 806 | 812 | 806 | 812 | 2,100 | 406 |
| 2022-03-29 | 798 | 808 | 798 | 808 | 4,200 | 404 |
| 2022-03-28 | 788 | 798 | 788 | 795 | 1,200 | 397.50 |
| 2022-03-25 | 792 | 799 | 791 | 799 | 3,700 | 399.50 |
| 2022-03-24 | 779 | 789 | 777 | 789 | 5,700 | 394.50 |
| 2022-03-23 | 773 | 780 | 773 | 780 | 3,400 | 390 |
| 2022-03-22 | 771 | 777 | 770 | 777 | 3,300 | 388.50 |
| 2022-03-18 | 770 | 770 | 760 | 770 | 4,500 | 385 |
| 2022-03-17 | 772 | 772 | 760 | 770 | 2,900 | 385 |
| 2022-03-16 | 773 | 773 | 765 | 767 | 600 | 383.50 |
| 2022-03-15 | 760 | 771 | 760 | 762 | 2,800 | 381 |
| 2022-03-14 | 750 | 760 | 750 | 756 | 3,200 | 378 |
| 2022-03-11 | 750 | 751 | 750 | 750 | 600 | 375 |
| 2022-03-10 | 747 | 751 | 747 | 750 | 1,100 | 375 |
| 2022-03-09 | 752 | 752 | 744 | 744 | 2,000 | 372 |
| 2022-03-08 | 745 | 756 | 745 | 755 | 2,100 | 377.50 |
| 2022-03-07 | 750 | 754 | 739 | 742 | 6,500 | 371 |
| 2022-03-04 | 761 | 761 | 748 | 748 | 4,700 | 374 |
| 2022-03-03 | 762 | 768 | 759 | 768 | 3,000 | 384 |
| 2022-03-02 | 769 | 769 | 750 | 762 | 1,600 | 381 |
| 2022-03-01 | 778 | 778 | 745 | 751 | 2,300 | 375.50 |
| 2022-02-28 | 744 | 750 | 744 | 745 | 800 | 372.50 |
| 2022-02-25 | 749 | 746 | 735 | 744 | 1,600 | 372 |
| 2022-02-24 | 749 | 752 | 729 | 736 | 6,500 | 368 |
| 2022-02-22 | 754 | 756 | 745 | 747 | 6,100 | 373.50 |
| 2022-02-21 | 781 | 781 | 766 | 766 | 1,000 | 383 |
| 2022-02-18 | 774 | 785 | 772 | 781 | 1,200 | 390.50 |
| 2022-02-17 | 800 | 800 | 783 | 785 | 2,100 | 392.50 |
| 2022-02-16 | 794 | 799 | 789 | 799 | 1,700 | 399.50 |
| 2022-02-15 | 800 | 800 | 780 | 792 | 6,500 | 396 |
| 2022-02-14 | 780 | 784 | 772 | 775 | 2,200 | 387.50 |
| 2022-02-10 | 771 | 785 | 771 | 778 | 1,800 | 389 |
| 2022-02-09 | 770 | 770 | 757 | 770 | 1,500 | 385 |
| 2022-02-08 | 753 | 765 | 753 | 755 | 1,800 | 377.50 |
| 2022-02-07 | 753 | 768 | 751 | 751 | 3,800 | 375.50 |
| 2022-02-04 | 774 | 774 | 759 | 760 | 2,400 | 380 |
| 2022-02-03 | 769 | 769 | 765 | 765 | 400 | 382.50 |
| 2022-02-02 | 770 | 771 | 759 | 771 | 1,900 | 385.50 |
| 2022-02-01 | 764 | 772 | 759 | 771 | 3,500 | 385.50 |
| 2022-01-31 | 735 | 754 | 734 | 745 | 3,000 | 372.50 |
| 2022-01-28 | 736 | 741 | 729 | 738 | 4,600 | 369 |
| 2022-01-27 | 778 | 781 | 720 | 736 | 12,400 | 368 |
| 2022-01-26 | 787 | 787 | 777 | 777 | 2,100 | 388.50 |
| 2022-01-25 | 820 | 820 | 780 | 780 | 7,800 | 390 |
| 2022-01-24 | 816 | 816 | 795 | 795 | 2,800 | 397.50 |
| 2022-01-21 | 800 | 820 | 797 | 816 | 1,600 | 408 |
| 2022-01-20 | 798 | 821 | 787 | 811 | 2,800 | 405.50 |
| 2022-01-19 | 815 | 831 | 798 | 798 | 10,200 | 399 |
| 2022-01-18 | 804 | 834 | 804 | 818 | 3,100 | 409 |
| 2022-01-17 | 806 | 819 | 803 | 804 | 6,800 | 402 |
| 2022-01-14 | 816 | 816 | 807 | 815 | 500 | 407.50 |
| 2022-01-13 | 815 | 815 | 802 | 814 | 2,700 | 407 |
| 2022-01-12 | 800 | 808 | 796 | 802 | 7,900 | 401 |
| 2022-01-11 | 812 | 827 | 797 | 819 | 5,800 | 409.50 |
| 2022-01-07 | 843 | 843 | 808 | 812 | 12,800 | 406 |
| 2022-01-06 | 839 | 844 | 833 | 837 | 5,200 | 418.50 |
| 2022-01-05 | 862 | 865 | 842 | 846 | 4,200 | 423 |
| 2022-01-04 | 881 | 889 | 834 | 860 | 12,000 | 430 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株