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 |
---|---|---|---|---|---|
2013/12/30 | 608 | 630 | 608 | 620 | 1,800 |
2013/12/27 | 600 | 607 | 600 | 605 | 1,900 |
2013/12/26 | 591 | 591 | 588 | 590 | 2,800 |
2013/12/25 | 593 | 593 | 590 | 590 | 3,100 |
2013/12/24 | 592 | 596 | 592 | 593 | 2,700 |
2013/12/20 | 595 | 597 | 590 | 592 | 4,200 |
2013/12/19 | 586 | 600 | 586 | 595 | 3,900 |
2013/12/18 | 594 | 599 | 585 | 585 | 2,000 |
2013/12/17 | 599 | 610 | 580 | 584 | 4,900 |
2013/12/16 | 600 | 600 | 577 | 580 | 5,900 |
2013/12/13 | 610 | 610 | 595 | 595 | 6,100 |
2013/12/12 | 605 | 606 | 600 | 600 | 3,300 |
2013/12/11 | 606 | 627 | 598 | 606 | 1,900 |
2013/12/10 | 619 | 622 | 616 | 616 | 3,700 |
2013/12/09 | 630 | 633 | 618 | 627 | 4,400 |
2013/12/06 | 648 | 652 | 614 | 630 | 14,500 |
2013/12/05 | 715 | 780 | 681 | 728 | 40,300 |
2013/12/04 | 594 | 680 | 593 | 680 | 14,300 |
2013/12/03 | 579 | 580 | 579 | 580 | 800 |
2013/11/29 | 569 | 569 | 569 | 569 | 1,600 |
2013/11/28 | 569 | 569 | 569 | 569 | 400 |
2013/11/27 | 580 | 581 | 562 | 562 | 5,000 |
2013/11/26 | 580 | 582 | 580 | 580 | 1,800 |
2013/11/25 | 580 | 580 | 579 | 580 | 1,600 |
2013/11/22 | 580 | 580 | 580 | 580 | 1,000 |
2013/11/21 | 561 | 571 | 561 | 566 | 1,800 |
2013/11/20 | 570 | 577 | 570 | 577 | 1,600 |
2013/11/19 | 571 | 571 | 570 | 570 | 1,400 |
2013/11/18 | 578 | 578 | 570 | 571 | 1,500 |
2013/11/15 | 570 | 579 | 569 | 579 | 2,200 |
2013/11/14 | 580 | 580 | 561 | 561 | 200 |
2013/11/13 | 580 | 580 | 580 | 580 | 500 |
2013/11/12 | 567 | 570 | 567 | 570 | 1,200 |
2013/11/11 | 580 | 581 | 580 | 580 | 2,200 |
2013/11/08 | 574 | 580 | 574 | 580 | 800 |
2013/11/07 | 579 | 579 | 574 | 574 | 300 |
2013/11/05 | 570 | 573 | 570 | 573 | 400 |
2013/11/01 | 576 | 585 | 576 | 578 | 1,300 |
2013/10/31 | 585 | 590 | 585 | 585 | 700 |
2013/10/30 | 586 | 586 | 586 | 586 | 200 |
2013/10/29 | 596 | 596 | 596 | 596 | 1,700 |
2013/10/25 | 596 | 600 | 596 | 596 | 3,200 |
2013/10/24 | 596 | 596 | 596 | 596 | 100 |
2013/10/23 | 588 | 589 | 588 | 589 | 1,400 |
2013/10/22 | 580 | 588 | 579 | 588 | 1,200 |
2013/10/21 | 567 | 580 | 567 | 567 | 2,200 |
2013/10/18 | 570 | 577 | 570 | 577 | 1,500 |
2013/10/17 | 580 | 580 | 580 | 580 | 800 |
2013/10/16 | 570 | 581 | 570 | 580 | 1,100 |
2013/10/15 | 570 | 570 | 570 | 570 | 1,000 |
2013/10/11 | 573 | 573 | 570 | 570 | 4,000 |
2013/10/10 | 593 | 593 | 593 | 593 | 1,000 |
2013/10/09 | 593 | 595 | 593 | 593 | 1,500 |
2013/10/08 | 600 | 600 | 583 | 583 | 2,300 |
2013/10/07 | 603 | 603 | 603 | 603 | 1,500 |
2013/10/04 | 607 | 607 | 603 | 603 | 1,300 |
2013/10/03 | 605 | 605 | 605 | 605 | 3,000 |
2013/10/02 | 585 | 585 | 584 | 585 | 1,200 |
2013/10/01 | 571 | 575 | 570 | 575 | 600 |
2013/09/30 | 580 | 580 | 555 | 561 | 1,500 |
2013/09/27 | 599 | 600 | 585 | 586 | 2,100 |
2013/09/26 | 618 | 618 | 600 | 600 | 2,000 |
2013/09/25 | 600 | 605 | 586 | 600 | 2,600 |
2013/09/24 | 605 | 605 | 592 | 600 | 2,100 |
2013/09/20 | 629 | 629 | 601 | 601 | 400 |
2013/09/19 | 613 | 613 | 600 | 600 | 800 |
2013/09/17 | 620 | 633 | 610 | 633 | 2,400 |
2013/09/13 | 601 | 620 | 601 | 620 | 700 |
2013/09/12 | 600 | 620 | 599 | 600 | 1,600 |
2013/09/11 | 600 | 601 | 600 | 601 | 600 |
2013/09/10 | 610 | 610 | 610 | 610 | 1,500 |
2013/09/09 | 620 | 620 | 610 | 610 | 900 |
2013/09/06 | 600 | 610 | 600 | 602 | 10,500 |
2013/09/05 | 600 | 601 | 600 | 600 | 1,500 |
2013/09/04 | 590 | 610 | 590 | 600 | 1,000 |
2013/09/03 | 595 | 609 | 595 | 609 | 800 |
2013/09/02 | 589 | 589 | 589 | 589 | 200 |
2013/08/30 | 579 | 599 | 579 | 599 | 900 |
2013/08/29 | 590 | 599 | 590 | 599 | 4,700 |
2013/08/28 | 580 | 580 | 540 | 580 | 6,300 |
2013/08/27 | 597 | 599 | 589 | 589 | 2,700 |
2013/08/26 | 599 | 599 | 599 | 599 | 5,000 |
2013/08/23 | 599 | 599 | 598 | 599 | 3,700 |
2013/08/22 | 591 | 591 | 591 | 591 | 1,200 |
2013/08/21 | 599 | 600 | 599 | 600 | 1,400 |
2013/08/20 | 600 | 609 | 599 | 599 | 4,000 |
2013/08/19 | 590 | 600 | 590 | 600 | 2,400 |
2013/08/16 | 603 | 609 | 600 | 600 | 3,000 |
2013/08/15 | 600 | 630 | 590 | 610 | 8,700 |
2013/08/14 | 640 | 650 | 630 | 650 | 1,300 |
2013/08/13 | 630 | 657 | 630 | 650 | 700 |
2013/08/12 | 667 | 670 | 667 | 667 | 600 |
2013/08/05 | 663 | 663 | 663 | 663 | 100 |
2013/08/02 | 643 | 643 | 643 | 643 | 100 |
2013/08/01 | 610 | 628 | 610 | 613 | 4,600 |
2013/07/31 | 630 | 669 | 630 | 669 | 500 |
2013/07/30 | 630 | 630 | 630 | 630 | 200 |
2013/07/29 | 631 | 631 | 630 | 630 | 800 |
2013/07/26 | 670 | 670 | 670 | 670 | 900 |
2013/07/24 | 669 | 670 | 669 | 670 | 300 |
2013/07/23 | 620 | 669 | 620 | 669 | 700 |
2013/07/22 | 617 | 617 | 610 | 617 | 1,000 |
2013/07/19 | 630 | 630 | 620 | 620 | 500 |
2013/07/16 | 630 | 630 | 630 | 630 | 800 |
2013/07/12 | 680 | 680 | 660 | 670 | 400 |
2013/07/11 | 660 | 660 | 660 | 660 | 100 |
2013/07/08 | 660 | 660 | 660 | 660 | 100 |
2013/07/05 | 680 | 680 | 680 | 680 | 100 |
2013/07/04 | 680 | 750 | 670 | 689 | 5,900 |
2013/07/03 | 680 | 680 | 680 | 680 | 200 |
2013/07/02 | 660 | 680 | 660 | 680 | 300 |
2013/07/01 | 600 | 669 | 600 | 669 | 200 |
2013/06/27 | 611 | 620 | 610 | 620 | 500 |
2013/06/26 | 655 | 655 | 655 | 655 | 700 |
2013/06/25 | 700 | 700 | 615 | 655 | 2,900 |
2013/06/24 | 630 | 700 | 630 | 700 | 2,900 |
2013/06/21 | 600 | 600 | 557 | 600 | 6,200 |
2013/06/20 | 610 | 610 | 610 | 610 | 200 |
2013/06/19 | 630 | 630 | 610 | 620 | 1,200 |
2013/06/18 | 630 | 630 | 630 | 630 | 100 |
2013/06/17 | 660 | 660 | 660 | 660 | 100 |
2013/06/13 | 666 | 666 | 666 | 666 | 100 |
2013/06/11 | 630 | 670 | 630 | 670 | 900 |
2013/06/07 | 610 | 614 | 585 | 612 | 4,000 |
2013/06/06 | 650 | 700 | 605 | 614 | 3,000 |
2013/06/05 | 666 | 666 | 660 | 660 | 400 |
2013/06/04 | 700 | 700 | 656 | 656 | 700 |
2013/06/03 | 700 | 700 | 700 | 700 | 600 |
2013/05/31 | 645 | 645 | 644 | 644 | 300 |
2013/05/30 | 651 | 670 | 641 | 641 | 700 |
2013/05/29 | 695 | 700 | 695 | 700 | 1,100 |
2013/05/28 | 699 | 710 | 690 | 710 | 300 |
2013/05/27 | 690 | 690 | 690 | 690 | 100 |
2013/05/24 | 700 | 701 | 690 | 690 | 3,100 |
2013/05/23 | 716 | 720 | 700 | 700 | 1,400 |
2013/05/22 | 737 | 737 | 717 | 717 | 600 |
2013/05/21 | 721 | 747 | 721 | 747 | 700 |
2013/05/20 | 745 | 766 | 740 | 766 | 1,900 |
2013/05/17 | 745 | 770 | 745 | 750 | 3,600 |
2013/05/16 | 743 | 743 | 670 | 670 | 3,300 |
2013/05/15 | 770 | 771 | 718 | 719 | 4,000 |
2013/05/14 | 815 | 815 | 800 | 800 | 2,400 |
2013/05/13 | 845 | 845 | 830 | 830 | 1,800 |
2013/05/10 | 850 | 850 | 832 | 845 | 1,600 |
2013/05/09 | 850 | 850 | 850 | 850 | 200 |
2013/05/08 | 878 | 878 | 845 | 860 | 1,200 |
2013/05/07 | 864 | 864 | 849 | 849 | 2,700 |
2013/05/02 | 865 | 865 | 852 | 852 | 2,300 |
2013/05/01 | 875 | 885 | 865 | 865 | 1,000 |
2013/04/26 | 900 | 900 | 875 | 875 | 2,400 |
2013/04/25 | 860 | 900 | 860 | 900 | 5,000 |
2013/04/24 | 861 | 861 | 845 | 856 | 2,000 |
2013/04/23 | 854 | 856 | 846 | 855 | 2,100 |
2013/04/22 | 845 | 860 | 845 | 850 | 1,200 |
2013/04/19 | 851 | 875 | 847 | 875 | 1,400 |
2013/04/18 | 856 | 886 | 856 | 886 | 1,500 |
2013/04/17 | 856 | 900 | 850 | 900 | 2,000 |
2013/04/16 | 856 | 856 | 856 | 856 | 700 |
2013/04/15 | 896 | 900 | 850 | 871 | 4,100 |
2013/04/12 | 911 | 911 | 890 | 911 | 6,300 |
2013/04/11 | 920 | 950 | 910 | 911 | 4,300 |
2013/04/10 | 929 | 929 | 895 | 911 | 9,400 |
2013/04/09 | 839 | 900 | 810 | 900 | 13,400 |
2013/04/08 | 798 | 800 | 790 | 799 | 1,600 |
2013/04/05 | 800 | 800 | 798 | 798 | 500 |
2013/04/04 | 795 | 810 | 794 | 797 | 900 |
2013/04/03 | 815 | 830 | 781 | 800 | 6,000 |
2013/04/02 | 806 | 819 | 793 | 815 | 4,600 |
2013/04/01 | 850 | 888 | 820 | 820 | 10,800 |
2013/03/29 | 798 | 835 | 798 | 830 | 8,100 |
2013/03/28 | 799 | 799 | 777 | 790 | 1,400 |
2013/03/27 | 777 | 777 | 777 | 777 | 2,300 |
2013/03/26 | 820 | 820 | 775 | 775 | 2,500 |
2013/03/25 | 770 | 770 | 765 | 765 | 700 |
2013/03/22 | 750 | 770 | 750 | 770 | 1,600 |
2013/03/21 | 719 | 835 | 719 | 790 | 7,400 |
2013/03/19 | 709 | 717 | 702 | 702 | 1,200 |
2013/03/18 | 701 | 703 | 698 | 703 | 4,100 |
2013/03/15 | 683 | 701 | 681 | 701 | 4,000 |
2013/03/14 | 675 | 692 | 670 | 692 | 1,300 |
2013/03/13 | 700 | 700 | 700 | 700 | 700 |
2013/03/12 | 710 | 750 | 700 | 700 | 2,400 |
2013/03/11 | 660 | 680 | 660 | 680 | 500 |
2013/03/08 | 665 | 665 | 655 | 655 | 900 |
2013/03/07 | 661 | 661 | 655 | 655 | 800 |
2013/03/06 | 681 | 681 | 681 | 681 | 500 |
2013/03/05 | 665 | 665 | 662 | 665 | 3,400 |
2013/03/04 | 663 | 663 | 663 | 663 | 100 |
2013/03/01 | 661 | 661 | 661 | 661 | 100 |
2013/02/28 | 675 | 675 | 660 | 660 | 1,100 |
2013/02/27 | 715 | 715 | 664 | 677 | 3,700 |
2013/02/26 | 685 | 714 | 685 | 714 | 1,500 |
2013/02/25 | 685 | 716 | 680 | 685 | 2,400 |
2013/02/22 | 670 | 670 | 670 | 670 | 3,400 |
2013/02/21 | 660 | 670 | 660 | 660 | 1,300 |
2013/02/20 | 621 | 651 | 621 | 651 | 800 |
2013/02/19 | 612 | 612 | 612 | 612 | 100 |
2013/02/18 | 612 | 612 | 612 | 612 | 400 |
2013/02/15 | 611 | 611 | 611 | 611 | 200 |
2013/02/14 | 615 | 615 | 611 | 611 | 200 |
2013/02/13 | 599 | 631 | 585 | 631 | 7,400 |
2013/02/12 | 650 | 651 | 650 | 651 | 300 |
2013/02/08 | 670 | 670 | 670 | 670 | 400 |
2013/02/07 | 670 | 670 | 670 | 670 | 1,500 |
2013/02/06 | 671 | 671 | 671 | 671 | 200 |
2013/02/05 | 660 | 660 | 660 | 660 | 500 |
2013/02/04 | 651 | 653 | 632 | 653 | 1,400 |
2013/01/31 | 659 | 670 | 659 | 670 | 1,000 |
2013/01/30 | 650 | 650 | 650 | 650 | 100 |
2013/01/29 | 641 | 655 | 641 | 655 | 700 |
2013/01/28 | 631 | 631 | 631 | 631 | 100 |
2013/01/25 | 650 | 662 | 650 | 650 | 1,300 |
2013/01/24 | 650 | 650 | 650 | 650 | 100 |
2013/01/22 | 652 | 652 | 650 | 650 | 300 |
2013/01/21 | 662 | 662 | 662 | 662 | 500 |
2013/01/17 | 670 | 670 | 670 | 670 | 600 |
2013/01/16 | 675 | 675 | 675 | 675 | 300 |
2013/01/15 | 670 | 700 | 665 | 675 | 3,300 |
2013/01/11 | 660 | 660 | 660 | 660 | 200 |
2013/01/10 | 664 | 669 | 662 | 669 | 1,100 |
2013/01/09 | 670 | 670 | 664 | 664 | 1,200 |
2013/01/08 | 650 | 668 | 650 | 668 | 1,100 |
2013/01/04 | 680 | 680 | 680 | 680 | 300 |