共同ピーアール(2436)の株価時系列情報
共同ピーアール(2436)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,220 | 3,220 | 3,220 | 3,220 | 900 |
| 2005/12/29 | 3,170 | 3,250 | 3,170 | 3,170 | 3,700 |
| 2005/12/28 | 3,170 | 3,240 | 3,110 | 3,220 | 2,400 |
| 2005/12/27 | 3,270 | 3,270 | 3,150 | 3,250 | 4,400 |
| 2005/12/26 | 3,330 | 3,360 | 3,300 | 3,320 | 9,600 |
| 2005/12/22 | 3,290 | 3,300 | 3,260 | 3,300 | 4,000 |
| 2005/12/21 | 3,330 | 3,330 | 3,200 | 3,290 | 6,700 |
| 2005/12/20 | 3,300 | 3,340 | 3,210 | 3,340 | 8,800 |
| 2005/12/19 | 3,340 | 3,340 | 3,230 | 3,330 | 14,900 |
| 2005/12/16 | 3,030 | 3,230 | 3,030 | 3,190 | 22,900 |
| 2005/12/15 | 3,000 | 3,050 | 2,960 | 2,990 | 8,200 |
| 2005/12/14 | 2,885 | 2,970 | 2,885 | 2,960 | 3,800 |
| 2005/12/13 | 2,945 | 2,970 | 2,845 | 2,845 | 12,400 |
| 2005/12/12 | 2,925 | 2,960 | 2,925 | 2,940 | 2,600 |
| 2005/12/09 | 2,910 | 2,930 | 2,790 | 2,885 | 10,600 |
| 2005/12/08 | 2,980 | 3,010 | 2,900 | 2,920 | 5,400 |
| 2005/12/07 | 2,990 | 2,990 | 2,970 | 2,980 | 1,100 |
| 2005/12/06 | 3,000 | 3,000 | 2,990 | 2,990 | 1,200 |
| 2005/12/05 | 2,985 | 3,010 | 2,985 | 3,010 | 1,500 |
| 2005/12/02 | 3,040 | 3,040 | 2,980 | 2,980 | 3,700 |
| 2005/12/01 | 3,020 | 3,060 | 3,010 | 3,010 | 5,000 |
| 2005/11/30 | 3,010 | 3,020 | 3,010 | 3,010 | 1,700 |
| 2005/11/29 | 2,960 | 2,995 | 2,950 | 2,995 | 1,500 |
| 2005/11/28 | 2,985 | 2,990 | 2,970 | 2,970 | 900 |
| 2005/11/25 | 2,965 | 2,970 | 2,960 | 2,970 | 800 |
| 2005/11/24 | 3,000 | 3,010 | 2,960 | 2,960 | 900 |
| 2005/11/22 | 3,020 | 3,020 | 2,980 | 3,000 | 700 |
| 2005/11/21 | 3,080 | 3,080 | 3,020 | 3,020 | 800 |
| 2005/11/18 | 3,060 | 3,090 | 3,010 | 3,080 | 1,100 |
| 2005/11/17 | 3,120 | 3,120 | 3,060 | 3,080 | 2,900 |
| 2005/11/16 | 3,150 | 3,150 | 3,070 | 3,100 | 8,300 |
| 2005/11/15 | 3,010 | 3,080 | 3,000 | 3,080 | 18,400 |
| 2005/11/14 | 2,920 | 3,000 | 2,920 | 2,990 | 3,700 |
| 2005/11/11 | 2,925 | 2,935 | 2,925 | 2,925 | 3,200 |
| 2005/11/10 | 2,925 | 2,930 | 2,915 | 2,925 | 3,100 |
| 2005/11/09 | 2,910 | 2,915 | 2,905 | 2,915 | 900 |
| 2005/11/08 | 2,940 | 2,950 | 2,900 | 2,930 | 5,800 |
| 2005/11/07 | 2,950 | 2,980 | 2,920 | 2,940 | 1,100 |
| 2005/11/04 | 2,940 | 2,950 | 2,940 | 2,950 | 2,400 |
| 2005/11/02 | 2,960 | 2,960 | 2,935 | 2,955 | 10,200 |
| 2005/11/01 | 2,975 | 2,975 | 2,970 | 2,970 | 1,800 |
| 2005/10/31 | 2,970 | 3,000 | 2,970 | 2,975 | 1,400 |
| 2005/10/28 | 2,970 | 2,970 | 2,965 | 2,965 | 200 |
| 2005/10/27 | 2,990 | 2,990 | 2,990 | 2,990 | 400 |
| 2005/10/26 | 3,000 | 3,040 | 3,000 | 3,040 | 600 |
| 2005/10/25 | 2,970 | 3,000 | 2,960 | 3,000 | 2,700 |
| 2005/10/24 | 2,960 | 3,000 | 2,960 | 3,000 | 1,400 |
| 2005/10/21 | 2,950 | 2,960 | 2,930 | 2,960 | 3,400 |
| 2005/10/20 | 2,990 | 2,990 | 2,940 | 2,950 | 800 |
| 2005/10/19 | 2,940 | 2,970 | 2,930 | 2,970 | 1,000 |
| 2005/10/18 | 2,930 | 2,930 | 2,920 | 2,920 | 300 |
| 2005/10/17 | 2,950 | 2,950 | 2,920 | 2,920 | 1,000 |
| 2005/10/14 | 3,020 | 3,020 | 2,980 | 2,980 | 600 |
| 2005/10/13 | 2,960 | 3,020 | 2,960 | 3,020 | 300 |
| 2005/10/12 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2005/10/11 | 3,000 | 3,000 | 3,000 | 3,000 | 700 |
| 2005/10/07 | 3,010 | 3,050 | 3,010 | 3,050 | 1,000 |
| 2005/10/06 | 2,970 | 3,000 | 2,960 | 3,000 | 500 |
| 2005/10/05 | 3,050 | 3,100 | 3,000 | 3,000 | 2,200 |
| 2005/10/04 | 3,080 | 3,130 | 2,960 | 2,990 | 1,700 |
| 2005/10/03 | 2,950 | 3,100 | 2,950 | 3,100 | 1,900 |
| 2005/09/30 | 2,920 | 2,920 | 2,900 | 2,900 | 1,500 |
| 2005/09/29 | 2,955 | 2,955 | 2,900 | 2,920 | 2,900 |
| 2005/09/28 | 2,970 | 3,000 | 2,960 | 2,980 | 1,900 |
| 2005/09/27 | 3,050 | 3,050 | 3,000 | 3,000 | 1,400 |
| 2005/09/26 | 3,030 | 3,050 | 3,030 | 3,050 | 200 |
| 2005/09/22 | 3,040 | 3,040 | 3,010 | 3,030 | 700 |
| 2005/09/21 | 3,170 | 3,170 | 3,040 | 3,110 | 2,100 |
| 2005/09/20 | 3,240 | 3,240 | 3,200 | 3,220 | 1,100 |
| 2005/09/16 | 3,190 | 3,230 | 3,180 | 3,230 | 1,700 |
| 2005/09/15 | 3,200 | 3,220 | 3,190 | 3,190 | 1,100 |
| 2005/09/14 | 3,200 | 3,210 | 3,190 | 3,190 | 1,800 |
| 2005/09/13 | 3,200 | 3,300 | 3,200 | 3,250 | 8,800 |
| 2005/09/12 | 3,090 | 3,150 | 3,080 | 3,150 | 6,100 |
| 2005/09/09 | 3,040 | 3,070 | 3,040 | 3,050 | 3,400 |
| 2005/09/08 | 3,020 | 3,030 | 3,020 | 3,030 | 3,100 |
| 2005/09/07 | 3,000 | 3,010 | 3,000 | 3,010 | 1,800 |
| 2005/09/06 | 2,910 | 2,985 | 2,910 | 2,985 | 2,000 |
| 2005/09/05 | 3,000 | 3,000 | 2,950 | 2,950 | 1,200 |
| 2005/09/02 | 3,010 | 3,020 | 2,980 | 3,000 | 800 |
| 2005/09/01 | 2,935 | 3,000 | 2,935 | 2,985 | 1,500 |
| 2005/08/31 | 3,010 | 3,010 | 3,000 | 3,010 | 2,100 |
| 2005/08/30 | 2,910 | 2,910 | 2,900 | 2,905 | 2,900 |
| 2005/08/29 | 2,905 | 2,925 | 2,905 | 2,925 | 1,700 |
| 2005/08/26 | 2,960 | 2,960 | 2,925 | 2,925 | 900 |
| 2005/08/25 | 2,970 | 2,970 | 2,925 | 2,925 | 4,100 |
| 2005/08/24 | 3,000 | 3,000 | 2,970 | 2,975 | 2,500 |
| 2005/08/23 | 3,010 | 3,010 | 2,990 | 2,990 | 1,800 |
| 2005/08/22 | 3,010 | 3,090 | 2,900 | 3,090 | 6,600 |
| 2005/08/19 | 3,060 | 3,060 | 3,040 | 3,040 | 700 |
| 2005/08/18 | 3,040 | 3,080 | 3,010 | 3,080 | 2,800 |
| 2005/08/17 | 3,050 | 3,050 | 3,040 | 3,040 | 1,200 |
| 2005/08/16 | 3,080 | 3,080 | 3,050 | 3,050 | 2,300 |
| 2005/08/15 | 3,050 | 3,050 | 3,040 | 3,050 | 400 |
| 2005/08/12 | 3,060 | 3,060 | 3,040 | 3,040 | 600 |
| 2005/08/11 | 3,100 | 3,100 | 3,020 | 3,020 | 1,600 |
| 2005/08/10 | 3,070 | 3,100 | 3,070 | 3,100 | 1,700 |
| 2005/08/09 | 3,050 | 3,150 | 3,040 | 3,040 | 4,800 |
| 2005/08/08 | 3,000 | 3,050 | 2,950 | 3,020 | 1,800 |
| 2005/08/05 | 3,040 | 3,070 | 3,040 | 3,040 | 1,900 |
| 2005/08/04 | 3,020 | 3,050 | 3,020 | 3,050 | 1,600 |
| 2005/08/03 | 3,110 | 3,150 | 3,090 | 3,090 | 2,300 |
| 2005/08/02 | 3,170 | 3,170 | 3,100 | 3,130 | 3,700 |
| 2005/08/01 | 3,160 | 3,220 | 3,160 | 3,220 | 1,100 |
| 2005/07/29 | 3,150 | 3,160 | 3,150 | 3,160 | 600 |
| 2005/07/28 | 3,140 | 3,150 | 3,130 | 3,150 | 1,700 |
| 2005/07/27 | 3,150 | 3,150 | 3,120 | 3,150 | 2,100 |
| 2005/07/26 | 3,250 | 3,250 | 3,190 | 3,200 | 3,200 |
| 2005/07/25 | 3,290 | 3,290 | 3,250 | 3,250 | 900 |
| 2005/07/22 | 3,350 | 3,350 | 3,250 | 3,290 | 2,900 |
| 2005/07/21 | 3,350 | 3,360 | 3,330 | 3,360 | 2,200 |
| 2005/07/20 | 3,350 | 3,360 | 3,350 | 3,350 | 6,100 |
| 2005/07/19 | 3,320 | 3,360 | 3,320 | 3,350 | 3,200 |
| 2005/07/15 | 3,270 | 3,300 | 3,260 | 3,300 | 2,700 |
| 2005/07/14 | 3,210 | 3,280 | 3,200 | 3,260 | 4,600 |
| 2005/07/13 | 3,230 | 3,230 | 3,200 | 3,200 | 2,100 |
| 2005/07/12 | 3,330 | 3,330 | 3,220 | 3,260 | 2,300 |
| 2005/07/11 | 3,430 | 3,430 | 3,220 | 3,220 | 8,100 |
| 2005/07/08 | 3,430 | 3,700 | 3,240 | 3,380 | 13,600 |
| 2005/07/07 | 3,550 | 3,640 | 3,410 | 3,580 | 11,100 |
| 2005/07/06 | 3,500 | 3,730 | 3,490 | 3,700 | 22,700 |
| 2005/07/05 | 3,260 | 3,450 | 3,260 | 3,380 | 12,100 |
| 2005/07/04 | 3,160 | 3,260 | 3,160 | 3,250 | 6,000 |
| 2005/07/01 | 3,140 | 3,150 | 3,120 | 3,150 | 3,700 |
| 2005/06/30 | 3,130 | 3,280 | 3,130 | 3,160 | 2,200 |
| 2005/06/29 | 3,160 | 3,190 | 3,130 | 3,160 | 2,000 |
| 2005/06/28 | 3,110 | 3,140 | 3,110 | 3,140 | 1,400 |
| 2005/06/27 | 3,170 | 3,170 | 3,130 | 3,140 | 600 |
| 2005/06/24 | 3,180 | 3,190 | 3,130 | 3,130 | 2,300 |
| 2005/06/23 | 3,200 | 3,200 | 3,130 | 3,180 | 3,900 |
| 2005/06/22 | 3,160 | 3,170 | 3,090 | 3,170 | 2,600 |
| 2005/06/21 | 3,080 | 3,160 | 3,080 | 3,160 | 2,200 |
| 2005/06/20 | 3,060 | 3,120 | 3,060 | 3,070 | 300 |
| 2005/06/17 | 3,090 | 3,090 | 3,050 | 3,060 | 1,500 |
| 2005/06/16 | 3,100 | 3,100 | 3,080 | 3,090 | 1,000 |
| 2005/06/15 | 3,080 | 3,100 | 3,050 | 3,100 | 1,100 |
| 2005/06/14 | 3,130 | 3,130 | 3,060 | 3,080 | 600 |
| 2005/06/13 | 3,140 | 3,140 | 3,050 | 3,080 | 900 |
| 2005/06/10 | 3,070 | 3,140 | 3,070 | 3,140 | 2,600 |
| 2005/06/09 | 3,250 | 3,250 | 3,110 | 3,140 | 1,300 |
| 2005/06/08 | 3,240 | 3,280 | 3,150 | 3,230 | 2,100 |
| 2005/06/07 | 3,280 | 3,300 | 3,150 | 3,160 | 2,000 |
| 2005/06/06 | 3,410 | 3,410 | 3,250 | 3,280 | 4,000 |
| 2005/06/03 | 3,170 | 3,310 | 3,160 | 3,310 | 5,100 |
| 2005/06/02 | 3,070 | 3,250 | 3,050 | 3,200 | 5,700 |
| 2005/06/01 | 3,010 | 3,050 | 3,010 | 3,050 | 900 |
| 2005/05/31 | 3,070 | 3,070 | 3,000 | 3,050 | 1,700 |
| 2005/05/30 | 3,020 | 3,030 | 2,985 | 2,990 | 2,200 |
| 2005/05/27 | 3,080 | 3,080 | 3,070 | 3,070 | 400 |
| 2005/05/26 | 3,170 | 3,170 | 3,060 | 3,060 | 2,800 |
| 2005/05/25 | 3,040 | 3,180 | 3,030 | 3,180 | 4,200 |
| 2005/05/24 | 3,110 | 3,110 | 3,030 | 3,030 | 1,300 |
| 2005/05/23 | 3,120 | 3,120 | 3,020 | 3,100 | 3,800 |
| 2005/05/20 | 3,200 | 3,200 | 3,040 | 3,120 | 4,800 |
| 2005/05/19 | 3,150 | 3,240 | 3,100 | 3,150 | 2,400 |
| 2005/05/18 | 3,190 | 3,190 | 3,100 | 3,150 | 4,300 |
| 2005/05/17 | 3,500 | 3,500 | 3,170 | 3,270 | 6,300 |
| 2005/05/16 | 3,720 | 3,720 | 3,500 | 3,550 | 2,200 |
| 2005/05/13 | 3,690 | 3,720 | 3,620 | 3,720 | 2,100 |
| 2005/05/12 | 3,680 | 3,720 | 3,410 | 3,720 | 22,200 |
| 2005/05/11 | 3,760 | 3,760 | 3,680 | 3,700 | 9,200 |
| 2005/05/10 | 3,860 | 3,870 | 3,720 | 3,840 | 8,300 |
| 2005/05/09 | 3,900 | 3,940 | 3,820 | 3,870 | 8,400 |
| 2005/05/06 | 3,890 | 3,900 | 3,820 | 3,860 | 9,600 |
| 2005/05/02 | 3,950 | 3,980 | 3,810 | 3,850 | 15,700 |
| 2005/04/28 | 3,890 | 3,920 | 3,710 | 3,850 | 43,000 |
| 2005/04/27 | 3,640 | 4,040 | 3,610 | 4,040 | 113,600 |
| 2005/04/26 | 3,500 | 3,550 | 3,400 | 3,540 | 36,400 |
| 2005/04/25 | 3,170 | 3,420 | 3,120 | 3,400 | 33,800 |
| 2005/04/22 | 3,000 | 3,060 | 2,980 | 3,020 | 6,300 |
| 2005/04/21 | 2,970 | 3,000 | 2,920 | 2,960 | 3,600 |
| 2005/04/20 | 3,150 | 3,150 | 2,960 | 3,050 | 12,400 |
| 2005/04/19 | 3,030 | 3,220 | 3,030 | 3,100 | 6,200 |
| 2005/04/18 | 3,090 | 3,100 | 3,000 | 3,040 | 10,200 |
| 2005/04/15 | 3,180 | 3,220 | 3,170 | 3,190 | 5,200 |
| 2005/04/14 | 3,200 | 3,240 | 3,170 | 3,240 | 6,400 |
| 2005/04/13 | 3,390 | 3,390 | 3,210 | 3,250 | 12,100 |
| 2005/04/12 | 3,380 | 3,440 | 3,370 | 3,440 | 6,800 |
| 2005/04/11 | 3,510 | 3,510 | 3,370 | 3,370 | 12,500 |
| 2005/04/08 | 3,520 | 3,650 | 3,460 | 3,550 | 18,000 |
| 2005/04/07 | 3,530 | 3,550 | 3,420 | 3,450 | 16,200 |
| 2005/04/06 | 3,730 | 3,790 | 3,560 | 3,560 | 24,700 |
| 2005/04/05 | 3,750 | 3,750 | 3,650 | 3,680 | 19,200 |
| 2005/04/04 | 3,660 | 3,870 | 3,640 | 3,800 | 42,900 |
| 2005/04/01 | 3,530 | 3,720 | 3,520 | 3,680 | 51,900 |
| 2005/03/31 | 3,730 | 3,800 | 3,440 | 3,440 | 57,800 |
| 2005/03/30 | 3,620 | 3,980 | 3,620 | 3,700 | 99,100 |
| 2005/03/29 | 3,940 | 4,150 | 3,510 | 3,720 | 164,800 |
| 2005/03/28 | 4,140 | 4,230 | 3,990 | 3,990 | 108,000 |
| 2005/03/25 | 6,000 | 6,200 | 4,480 | 4,490 | 516,600 |