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 |
---|---|---|---|---|---|
2009/12/30 | 516 | 516 | 516 | 516 | 200 |
2009/12/29 | 516 | 516 | 516 | 516 | 100 |
2009/12/28 | 516 | 516 | 516 | 516 | 500 |
2009/12/25 | 555 | 555 | 535 | 555 | 4,300 |
2009/12/24 | 550 | 550 | 530 | 535 | 1,200 |
2009/12/22 | 555 | 555 | 555 | 555 | 200 |
2009/12/18 | 515 | 530 | 515 | 530 | 300 |
2009/12/10 | 565 | 565 | 565 | 565 | 100 |
2009/12/09 | 565 | 565 | 565 | 565 | 400 |
2009/12/08 | 545 | 545 | 545 | 545 | 100 |
2009/12/07 | 515 | 515 | 515 | 515 | 500 |
2009/12/03 | 575 | 575 | 575 | 575 | 100 |
2009/12/01 | 579 | 580 | 573 | 580 | 800 |
2009/11/30 | 599 | 599 | 598 | 598 | 2,700 |
2009/11/27 | 495 | 553 | 495 | 553 | 200 |
2009/11/25 | 465 | 465 | 465 | 465 | 100 |
2009/11/20 | 485 | 485 | 475 | 475 | 800 |
2009/11/17 | 485 | 485 | 485 | 485 | 100 |
2009/11/16 | 500 | 500 | 490 | 490 | 700 |
2009/11/13 | 510 | 510 | 510 | 510 | 500 |
2009/11/12 | 515 | 515 | 515 | 515 | 200 |
2009/11/10 | 530 | 530 | 530 | 530 | 100 |
2009/11/09 | 550 | 550 | 535 | 535 | 800 |
2009/11/06 | 545 | 550 | 545 | 550 | 200 |
2009/10/30 | 545 | 545 | 545 | 545 | 200 |
2009/10/28 | 550 | 550 | 550 | 550 | 100 |
2009/10/27 | 575 | 575 | 575 | 575 | 2,300 |
2009/10/26 | 575 | 575 | 575 | 575 | 100 |
2009/10/22 | 570 | 570 | 561 | 561 | 400 |
2009/10/16 | 556 | 558 | 556 | 558 | 200 |
2009/10/09 | 555 | 555 | 555 | 555 | 100 |
2009/10/08 | 548 | 555 | 548 | 555 | 600 |
2009/10/07 | 560 | 560 | 560 | 560 | 200 |
2009/10/02 | 550 | 550 | 550 | 550 | 600 |
2009/10/01 | 551 | 551 | 551 | 551 | 100 |
2009/09/29 | 601 | 601 | 601 | 601 | 1,800 |
2009/09/28 | 545 | 545 | 545 | 545 | 200 |
2009/09/18 | 535 | 537 | 535 | 537 | 200 |
2009/09/16 | 535 | 535 | 535 | 535 | 500 |
2009/09/15 | 575 | 610 | 536 | 545 | 1,100 |
2009/09/14 | 580 | 580 | 580 | 580 | 100 |
2009/09/11 | 570 | 570 | 570 | 570 | 100 |
2009/09/02 | 563 | 563 | 563 | 563 | 100 |
2009/09/01 | 565 | 565 | 565 | 565 | 100 |
2009/08/31 | 565 | 565 | 565 | 565 | 100 |
2009/08/28 | 567 | 567 | 541 | 541 | 1,600 |
2009/08/26 | 550 | 550 | 545 | 545 | 700 |
2009/08/25 | 545 | 546 | 545 | 545 | 300 |
2009/08/24 | 550 | 551 | 550 | 550 | 600 |
2009/08/21 | 550 | 550 | 550 | 550 | 300 |
2009/08/20 | 555 | 555 | 555 | 555 | 300 |
2009/08/19 | 569 | 569 | 569 | 569 | 100 |
2009/08/18 | 569 | 569 | 569 | 569 | 500 |
2009/08/17 | 569 | 569 | 569 | 569 | 200 |
2009/08/14 | 569 | 569 | 569 | 569 | 100 |
2009/08/13 | 570 | 570 | 570 | 570 | 100 |
2009/08/12 | 570 | 570 | 570 | 570 | 200 |
2009/08/11 | 565 | 566 | 565 | 566 | 300 |
2009/08/10 | 574 | 574 | 570 | 570 | 800 |
2009/08/07 | 575 | 575 | 574 | 574 | 500 |
2009/08/06 | 575 | 576 | 575 | 575 | 700 |
2009/08/05 | 577 | 577 | 576 | 576 | 600 |
2009/08/04 | 576 | 576 | 576 | 576 | 300 |
2009/08/03 | 597 | 597 | 595 | 595 | 800 |
2009/07/29 | 608 | 608 | 608 | 608 | 100 |
2009/07/28 | 640 | 640 | 640 | 640 | 1,700 |
2009/07/27 | 582 | 582 | 582 | 582 | 100 |
2009/07/24 | 581 | 581 | 581 | 581 | 100 |
2009/07/22 | 576 | 576 | 576 | 576 | 200 |
2009/07/21 | 585 | 585 | 585 | 585 | 100 |
2009/07/16 | 580 | 580 | 580 | 580 | 100 |
2009/07/07 | 600 | 600 | 600 | 600 | 200 |
2009/07/06 | 615 | 615 | 595 | 600 | 400 |
2009/07/03 | 617 | 617 | 617 | 617 | 100 |
2009/07/02 | 618 | 618 | 618 | 618 | 200 |
2009/06/30 | 618 | 618 | 618 | 618 | 1,100 |
2009/06/29 | 606 | 610 | 606 | 606 | 900 |
2009/06/26 | 606 | 606 | 606 | 606 | 300 |
2009/06/25 | 605 | 605 | 600 | 600 | 200 |
2009/06/24 | 610 | 610 | 610 | 610 | 1,900 |
2009/06/23 | 610 | 610 | 610 | 610 | 100 |
2009/06/22 | 612 | 612 | 601 | 601 | 2,500 |
2009/06/18 | 611 | 611 | 611 | 611 | 500 |
2009/06/17 | 621 | 621 | 611 | 611 | 900 |
2009/06/16 | 630 | 630 | 630 | 630 | 100 |
2009/06/15 | 630 | 630 | 630 | 630 | 900 |
2009/06/12 | 635 | 635 | 630 | 630 | 900 |
2009/06/11 | 650 | 650 | 640 | 640 | 1,200 |
2009/06/10 | 650 | 650 | 650 | 650 | 100 |
2009/06/09 | 650 | 650 | 640 | 640 | 300 |
2009/06/08 | 650 | 650 | 650 | 650 | 300 |
2009/06/05 | 650 | 655 | 650 | 655 | 300 |
2009/05/28 | 669 | 669 | 669 | 669 | 1,000 |
2009/05/27 | 649 | 649 | 649 | 649 | 100 |
2009/05/26 | 612 | 640 | 610 | 640 | 900 |
2009/05/25 | 629 | 630 | 610 | 610 | 500 |
2009/05/22 | 599 | 599 | 599 | 599 | 100 |
2009/05/19 | 601 | 601 | 601 | 601 | 100 |
2009/05/15 | 539 | 571 | 525 | 571 | 400 |
2009/05/14 | 530 | 599 | 530 | 599 | 300 |
2009/05/13 | 570 | 570 | 570 | 570 | 500 |
2009/05/12 | 580 | 580 | 580 | 580 | 300 |
2009/05/11 | 580 | 580 | 580 | 580 | 200 |
2009/05/08 | 580 | 585 | 580 | 580 | 1,000 |
2009/05/07 | 570 | 590 | 570 | 590 | 700 |
2009/05/01 | 600 | 600 | 571 | 571 | 1,600 |
2009/04/30 | 610 | 610 | 610 | 610 | 600 |
2009/04/28 | 670 | 690 | 660 | 660 | 4,900 |
2009/04/27 | 579 | 610 | 579 | 600 | 2,300 |
2009/04/24 | 540 | 579 | 540 | 579 | 1,400 |
2009/04/23 | 535 | 539 | 535 | 535 | 1,100 |
2009/04/22 | 536 | 536 | 536 | 536 | 100 |
2009/04/21 | 534 | 536 | 530 | 536 | 800 |
2009/04/20 | 530 | 535 | 530 | 535 | 300 |
2009/04/17 | 520 | 530 | 520 | 530 | 200 |
2009/04/16 | 503 | 523 | 503 | 520 | 400 |
2009/04/15 | 503 | 503 | 503 | 503 | 200 |
2009/04/14 | 474 | 515 | 474 | 503 | 3,300 |
2009/04/13 | 456 | 469 | 456 | 469 | 700 |
2009/04/09 | 460 | 460 | 445 | 450 | 8,100 |
2009/04/08 | 465 | 470 | 450 | 470 | 500 |
2009/04/07 | 470 | 470 | 421 | 440 | 2,800 |
2009/04/06 | 495 | 500 | 456 | 472 | 2,500 |
2009/04/03 | 495 | 510 | 495 | 500 | 3,400 |
2009/04/02 | 469 | 470 | 465 | 470 | 1,500 |
2009/04/01 | 474 | 474 | 453 | 454 | 1,800 |
2009/03/31 | 475 | 475 | 475 | 475 | 200 |
2009/03/30 | 452 | 455 | 452 | 455 | 1,800 |
2009/03/27 | 450 | 455 | 450 | 455 | 2,400 |
2009/03/26 | 456 | 460 | 451 | 451 | 4,300 |
2009/03/25 | 456 | 456 | 456 | 456 | 1,200 |
2009/03/24 | 455 | 455 | 455 | 455 | 200 |
2009/03/23 | 455 | 455 | 445 | 455 | 3,800 |
2009/03/19 | 454 | 480 | 454 | 455 | 2,300 |
2009/03/18 | 465 | 465 | 455 | 455 | 2,500 |
2009/03/17 | 465 | 470 | 450 | 450 | 15,200 |
2009/03/16 | 470 | 470 | 460 | 461 | 900 |
2009/03/13 | 471 | 471 | 470 | 470 | 600 |
2009/03/12 | 480 | 490 | 480 | 481 | 1,300 |
2009/03/11 | 480 | 480 | 480 | 480 | 200 |
2009/03/10 | 480 | 489 | 480 | 489 | 500 |
2009/03/09 | 480 | 480 | 480 | 480 | 200 |
2009/03/06 | 490 | 492 | 480 | 480 | 2,400 |
2009/03/05 | 485 | 489 | 485 | 489 | 1,500 |
2009/03/04 | 499 | 499 | 489 | 490 | 1,300 |
2009/03/03 | 500 | 500 | 499 | 500 | 1,900 |
2009/03/02 | 575 | 575 | 512 | 512 | 1,400 |
2009/02/27 | 580 | 580 | 579 | 579 | 1,600 |
2009/02/26 | 581 | 581 | 580 | 580 | 1,300 |
2009/02/25 | 578 | 580 | 578 | 580 | 200 |
2009/02/24 | 578 | 578 | 578 | 578 | 100 |
2009/02/23 | 540 | 578 | 538 | 578 | 1,000 |
2009/02/20 | 540 | 540 | 540 | 540 | 100 |
2009/02/18 | 540 | 540 | 540 | 540 | 600 |
2009/02/13 | 570 | 570 | 540 | 540 | 200 |
2009/02/12 | 540 | 550 | 540 | 550 | 200 |
2009/02/09 | 530 | 580 | 501 | 501 | 1,100 |
2009/02/02 | 610 | 610 | 590 | 590 | 300 |
2009/01/30 | 690 | 690 | 690 | 690 | 500 |
2009/01/29 | 590 | 590 | 590 | 590 | 100 |
2009/01/28 | 710 | 710 | 650 | 650 | 1,700 |
2009/01/26 | 610 | 610 | 610 | 610 | 300 |
2009/01/16 | 600 | 600 | 600 | 600 | 100 |
2009/01/07 | 650 | 650 | 650 | 650 | 100 |