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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,429 | 1,475 | 1,405 | 1,467 | 8,900 |
| 2017/12/28 | 1,426 | 1,434 | 1,359 | 1,424 | 4,300 |
| 2017/12/27 | 1,381 | 1,396 | 1,361 | 1,396 | 4,200 |
| 2017/12/26 | 1,350 | 1,351 | 1,350 | 1,351 | 800 |
| 2017/12/25 | 1,350 | 1,364 | 1,350 | 1,350 | 4,400 |
| 2017/12/22 | 1,368 | 1,369 | 1,363 | 1,369 | 3,300 |
| 2017/12/21 | 1,367 | 1,369 | 1,367 | 1,369 | 3,000 |
| 2017/12/20 | 1,326 | 1,374 | 1,326 | 1,374 | 3,900 |
| 2017/12/19 | 1,326 | 1,326 | 1,325 | 1,325 | 200 |
| 2017/12/18 | 1,336 | 1,341 | 1,336 | 1,341 | 1,400 |
| 2017/12/15 | 1,349 | 1,379 | 1,341 | 1,341 | 3,500 |
| 2017/12/14 | 1,368 | 1,368 | 1,360 | 1,364 | 400 |
| 2017/12/13 | 1,361 | 1,365 | 1,360 | 1,365 | 1,100 |
| 2017/12/12 | 1,363 | 1,371 | 1,363 | 1,371 | 600 |
| 2017/12/11 | 1,372 | 1,372 | 1,369 | 1,369 | 200 |
| 2017/12/08 | 1,378 | 1,379 | 1,341 | 1,372 | 1,800 |
| 2017/12/07 | 1,375 | 1,375 | 1,367 | 1,367 | 400 |
| 2017/12/06 | 1,337 | 1,357 | 1,337 | 1,350 | 1,100 |
| 2017/12/05 | 1,358 | 1,358 | 1,345 | 1,358 | 500 |
| 2017/12/04 | 1,389 | 1,389 | 1,336 | 1,359 | 4,300 |
| 2017/12/01 | 1,360 | 1,386 | 1,348 | 1,350 | 6,800 |
| 2017/11/30 | 1,359 | 1,360 | 1,345 | 1,360 | 500 |
| 2017/11/29 | 1,335 | 1,360 | 1,335 | 1,360 | 1,500 |
| 2017/11/28 | 1,389 | 1,389 | 1,331 | 1,360 | 4,300 |
| 2017/11/27 | 1,325 | 1,388 | 1,325 | 1,360 | 9,400 |
| 2017/11/24 | 1,270 | 1,300 | 1,270 | 1,300 | 2,500 |
| 2017/11/22 | 1,277 | 1,280 | 1,268 | 1,269 | 4,400 |
| 2017/11/21 | 1,280 | 1,280 | 1,273 | 1,273 | 3,300 |
| 2017/11/20 | 1,265 | 1,280 | 1,265 | 1,280 | 2,300 |
| 2017/11/17 | 1,265 | 1,285 | 1,260 | 1,260 | 2,300 |
| 2017/11/16 | 1,245 | 1,274 | 1,245 | 1,256 | 800 |
| 2017/11/15 | 1,293 | 1,298 | 1,250 | 1,250 | 3,200 |
| 2017/11/14 | 1,294 | 1,299 | 1,276 | 1,293 | 1,800 |
| 2017/11/13 | 1,299 | 1,349 | 1,299 | 1,300 | 13,700 |
| 2017/11/10 | 1,209 | 1,210 | 1,184 | 1,190 | 1,900 |
| 2017/11/09 | 1,202 | 1,214 | 1,184 | 1,184 | 600 |
| 2017/11/08 | 1,190 | 1,226 | 1,165 | 1,172 | 4,400 |
| 2017/11/07 | 1,210 | 1,210 | 1,175 | 1,179 | 1,400 |
| 2017/11/06 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 |
| 2017/11/02 | 1,191 | 1,220 | 1,191 | 1,220 | 1,900 |
| 2017/11/01 | 1,226 | 1,226 | 1,181 | 1,191 | 1,200 |
| 2017/10/31 | 1,197 | 1,229 | 1,197 | 1,229 | 1,000 |
| 2017/10/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 |
| 2017/10/27 | 1,198 | 1,198 | 1,168 | 1,168 | 800 |
| 2017/10/26 | 1,170 | 1,179 | 1,170 | 1,179 | 1,200 |
| 2017/10/24 | 1,152 | 1,171 | 1,152 | 1,171 | 200 |
| 2017/10/23 | 1,166 | 1,166 | 1,151 | 1,164 | 2,100 |
| 2017/10/20 | 1,171 | 1,185 | 1,165 | 1,178 | 2,600 |
| 2017/10/19 | 1,190 | 1,205 | 1,190 | 1,205 | 500 |
| 2017/10/18 | 1,210 | 1,215 | 1,199 | 1,199 | 2,500 |
| 2017/10/17 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2017/10/16 | 1,230 | 1,230 | 1,210 | 1,210 | 300 |
| 2017/10/13 | 1,205 | 1,230 | 1,205 | 1,230 | 1,200 |
| 2017/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2017/10/10 | 1,207 | 1,207 | 1,207 | 1,207 | 200 |
| 2017/10/06 | 1,232 | 1,232 | 1,220 | 1,221 | 2,200 |
| 2017/10/05 | 1,232 | 1,232 | 1,232 | 1,232 | 600 |
| 2017/10/04 | 1,248 | 1,252 | 1,231 | 1,231 | 2,000 |
| 2017/10/03 | 1,242 | 1,250 | 1,224 | 1,250 | 900 |
| 2017/10/02 | 1,253 | 1,269 | 1,223 | 1,240 | 2,700 |
| 2017/09/29 | 1,191 | 1,195 | 1,191 | 1,193 | 1,400 |
| 2017/09/28 | 1,202 | 1,202 | 1,199 | 1,199 | 1,500 |
| 2017/09/27 | 1,201 | 1,202 | 1,201 | 1,201 | 1,400 |
| 2017/09/26 | 1,233 | 1,263 | 1,230 | 1,230 | 900 |
| 2017/09/25 | 1,278 | 1,280 | 1,233 | 1,233 | 2,100 |
| 2017/09/22 | 1,204 | 1,204 | 1,201 | 1,201 | 600 |
| 2017/09/21 | 1,231 | 1,259 | 1,220 | 1,220 | 1,200 |
| 2017/09/20 | 1,252 | 1,270 | 1,200 | 1,242 | 7,700 |
| 2017/09/19 | 1,273 | 1,316 | 1,211 | 1,252 | 10,300 |
| 2017/09/15 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2017/09/14 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2017/09/13 | 1,186 | 1,186 | 1,142 | 1,153 | 1,700 |
| 2017/09/12 | 1,140 | 1,166 | 1,132 | 1,166 | 5,100 |
| 2017/09/11 | 1,130 | 1,197 | 1,130 | 1,197 | 300 |
| 2017/09/08 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2017/09/07 | 1,120 | 1,120 | 1,120 | 1,120 | 700 |
| 2017/09/06 | 1,110 | 1,112 | 1,110 | 1,112 | 700 |
| 2017/09/05 | 1,140 | 1,170 | 1,120 | 1,120 | 3,000 |
| 2017/09/04 | 1,140 | 1,198 | 1,140 | 1,140 | 3,200 |
| 2017/09/01 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2017/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2017/08/30 | 1,139 | 1,139 | 1,128 | 1,128 | 200 |
| 2017/08/29 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
| 2017/08/28 | 1,135 | 1,135 | 1,125 | 1,128 | 300 |
| 2017/08/25 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2017/08/24 | 1,117 | 1,117 | 1,115 | 1,115 | 500 |
| 2017/08/23 | 1,115 | 1,115 | 1,115 | 1,115 | 500 |
| 2017/08/22 | 1,106 | 1,106 | 1,105 | 1,105 | 800 |
| 2017/08/21 | 1,115 | 1,116 | 1,106 | 1,106 | 1,100 |
| 2017/08/18 | 1,118 | 1,147 | 1,112 | 1,112 | 1,700 |
| 2017/08/17 | 1,134 | 1,148 | 1,134 | 1,148 | 1,900 |
| 2017/08/16 | 1,139 | 1,139 | 1,110 | 1,110 | 1,400 |
| 2017/08/15 | 1,151 | 1,164 | 1,112 | 1,112 | 1,400 |
| 2017/08/14 | 1,185 | 1,185 | 1,090 | 1,095 | 13,400 |
| 2017/08/10 | 1,245 | 1,247 | 1,239 | 1,247 | 2,700 |
| 2017/08/09 | 1,241 | 1,250 | 1,241 | 1,249 | 800 |
| 2017/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2017/08/07 | 1,221 | 1,250 | 1,221 | 1,235 | 1,000 |
| 2017/08/04 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2017/08/03 | 1,189 | 1,269 | 1,189 | 1,249 | 1,400 |
| 2017/08/01 | 1,215 | 1,215 | 1,202 | 1,202 | 500 |
| 2017/07/31 | 1,215 | 1,217 | 1,215 | 1,216 | 400 |
| 2017/07/28 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2017/07/26 | 1,241 | 1,270 | 1,228 | 1,228 | 2,700 |
| 2017/07/25 | 1,241 | 1,241 | 1,241 | 1,241 | 500 |
| 2017/07/24 | 1,223 | 1,241 | 1,223 | 1,241 | 600 |
| 2017/07/21 | 1,249 | 1,249 | 1,225 | 1,227 | 2,600 |
| 2017/07/20 | 1,267 | 1,267 | 1,248 | 1,248 | 800 |
| 2017/07/19 | 1,232 | 1,237 | 1,232 | 1,237 | 400 |
| 2017/07/18 | 1,270 | 1,270 | 1,230 | 1,230 | 1,400 |
| 2017/07/14 | 1,263 | 1,275 | 1,211 | 1,275 | 3,000 |
| 2017/07/13 | 1,283 | 1,310 | 1,255 | 1,291 | 2,800 |
| 2017/07/12 | 1,239 | 1,260 | 1,239 | 1,260 | 4,700 |
| 2017/07/11 | 1,231 | 1,231 | 1,211 | 1,211 | 200 |
| 2017/07/10 | 1,220 | 1,244 | 1,220 | 1,231 | 2,400 |
| 2017/07/07 | 1,221 | 1,222 | 1,215 | 1,216 | 2,700 |
| 2017/07/06 | 1,219 | 1,219 | 1,219 | 1,219 | 200 |
| 2017/07/05 | 1,195 | 1,200 | 1,195 | 1,200 | 500 |
| 2017/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2017/07/03 | 1,186 | 1,216 | 1,186 | 1,188 | 400 |
| 2017/06/30 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2017/06/29 | 1,237 | 1,237 | 1,181 | 1,181 | 3,400 |
| 2017/06/28 | 1,199 | 1,199 | 1,177 | 1,177 | 1,800 |
| 2017/06/27 | 1,239 | 1,239 | 1,203 | 1,203 | 1,800 |
| 2017/06/26 | 1,212 | 1,255 | 1,208 | 1,225 | 1,400 |
| 2017/06/23 | 1,277 | 1,288 | 1,221 | 1,221 | 5,000 |
| 2017/06/22 | 1,245 | 1,269 | 1,245 | 1,247 | 1,700 |
| 2017/06/21 | 1,249 | 1,270 | 1,233 | 1,258 | 2,700 |
| 2017/06/20 | 1,306 | 1,306 | 1,255 | 1,257 | 8,000 |
| 2017/06/19 | 1,224 | 1,309 | 1,224 | 1,300 | 7,000 |
| 2017/06/16 | 1,154 | 1,237 | 1,154 | 1,234 | 6,800 |
| 2017/06/15 | 1,150 | 1,150 | 1,133 | 1,150 | 600 |
| 2017/06/14 | 1,148 | 1,151 | 1,148 | 1,151 | 500 |
| 2017/06/13 | 1,149 | 1,149 | 1,148 | 1,149 | 300 |
| 2017/06/12 | 1,142 | 1,149 | 1,142 | 1,149 | 300 |
| 2017/06/09 | 1,163 | 1,163 | 1,140 | 1,141 | 900 |
| 2017/06/08 | 1,133 | 1,163 | 1,133 | 1,141 | 3,000 |
| 2017/06/07 | 1,121 | 1,160 | 1,121 | 1,134 | 2,800 |
| 2017/06/06 | 1,113 | 1,150 | 1,090 | 1,150 | 3,800 |
| 2017/06/05 | 1,130 | 1,154 | 1,130 | 1,143 | 1,000 |
| 2017/06/02 | 1,136 | 1,159 | 1,136 | 1,137 | 3,400 |
| 2017/06/01 | 1,141 | 1,151 | 1,132 | 1,151 | 2,300 |
| 2017/05/31 | 1,126 | 1,142 | 1,126 | 1,140 | 700 |
| 2017/05/30 | 1,157 | 1,157 | 1,141 | 1,150 | 700 |
| 2017/05/29 | 1,131 | 1,158 | 1,131 | 1,157 | 2,200 |
| 2017/05/26 | 1,114 | 1,135 | 1,114 | 1,132 | 1,300 |
| 2017/05/25 | 1,100 | 1,140 | 1,100 | 1,114 | 1,300 |
| 2017/05/24 | 1,118 | 1,118 | 1,105 | 1,114 | 1,800 |
| 2017/05/23 | 1,113 | 1,122 | 1,111 | 1,119 | 1,400 |
| 2017/05/22 | 1,111 | 1,144 | 1,106 | 1,135 | 4,100 |
| 2017/05/19 | 1,128 | 1,147 | 1,115 | 1,120 | 2,700 |
| 2017/05/18 | 1,125 | 1,159 | 1,115 | 1,158 | 3,300 |
| 2017/05/17 | 1,114 | 1,137 | 1,114 | 1,125 | 4,200 |
| 2017/05/16 | 1,257 | 1,257 | 1,115 | 1,153 | 16,700 |
| 2017/05/15 | 1,219 | 1,279 | 1,200 | 1,245 | 17,600 |
| 2017/05/12 | 1,461 | 1,461 | 1,407 | 1,412 | 2,600 |
| 2017/05/11 | 1,467 | 1,467 | 1,407 | 1,431 | 2,800 |
| 2017/05/10 | 1,433 | 1,437 | 1,411 | 1,437 | 1,100 |
| 2017/05/09 | 1,371 | 1,406 | 1,371 | 1,403 | 2,400 |
| 2017/05/08 | 1,377 | 1,412 | 1,377 | 1,400 | 1,800 |
| 2017/05/02 | 1,369 | 1,415 | 1,369 | 1,396 | 1,700 |
| 2017/05/01 | 1,337 | 1,399 | 1,337 | 1,399 | 1,100 |
| 2017/04/28 | 1,350 | 1,360 | 1,332 | 1,337 | 2,000 |
| 2017/04/27 | 1,331 | 1,353 | 1,331 | 1,335 | 2,300 |
| 2017/04/26 | 1,328 | 1,349 | 1,327 | 1,349 | 800 |
| 2017/04/25 | 1,319 | 1,328 | 1,315 | 1,328 | 800 |
| 2017/04/24 | 1,351 | 1,351 | 1,349 | 1,349 | 500 |
| 2017/04/21 | 1,321 | 1,321 | 1,321 | 1,321 | 600 |
| 2017/04/20 | 1,297 | 1,342 | 1,297 | 1,342 | 900 |
| 2017/04/19 | 1,292 | 1,339 | 1,292 | 1,339 | 400 |
| 2017/04/18 | 1,314 | 1,314 | 1,314 | 1,314 | 200 |
| 2017/04/17 | 1,220 | 1,314 | 1,220 | 1,314 | 1,700 |
| 2017/04/14 | 1,250 | 1,299 | 1,215 | 1,241 | 2,300 |
| 2017/04/13 | 1,200 | 1,250 | 1,200 | 1,250 | 3,800 |
| 2017/04/12 | 1,265 | 1,270 | 1,201 | 1,270 | 4,700 |
| 2017/04/11 | 1,332 | 1,332 | 1,255 | 1,310 | 3,500 |
| 2017/04/10 | 1,350 | 1,380 | 1,337 | 1,350 | 2,600 |
| 2017/04/07 | 1,334 | 1,380 | 1,334 | 1,380 | 2,500 |
| 2017/04/06 | 1,330 | 1,363 | 1,330 | 1,331 | 1,200 |
| 2017/04/05 | 1,354 | 1,411 | 1,347 | 1,348 | 4,300 |
| 2017/04/04 | 1,480 | 1,481 | 1,320 | 1,325 | 12,400 |
| 2017/04/03 | 1,586 | 1,586 | 1,483 | 1,484 | 7,200 |
| 2017/03/31 | 1,440 | 1,520 | 1,435 | 1,510 | 9,700 |
| 2017/03/30 | 1,521 | 1,672 | 1,450 | 1,450 | 55,800 |
| 2017/03/29 | 1,432 | 1,432 | 1,362 | 1,401 | 5,800 |
| 2017/03/28 | 1,460 | 1,460 | 1,373 | 1,418 | 5,500 |
| 2017/03/27 | 1,549 | 1,549 | 1,440 | 1,444 | 15,300 |
| 2017/03/24 | 1,631 | 1,640 | 1,503 | 1,541 | 29,000 |
| 2017/03/23 | 1,548 | 1,800 | 1,548 | 1,671 | 103,300 |
| 2017/03/22 | 1,329 | 1,612 | 1,312 | 1,508 | 75,100 |
| 2017/03/21 | 1,229 | 1,312 | 1,185 | 1,312 | 15,000 |
| 2017/03/17 | 1,162 | 1,243 | 1,161 | 1,230 | 5,400 |
| 2017/03/16 | 1,164 | 1,185 | 1,134 | 1,160 | 7,700 |
| 2017/03/15 | 1,116 | 1,164 | 1,111 | 1,134 | 3,200 |
| 2017/03/14 | 1,150 | 1,150 | 1,120 | 1,133 | 2,400 |
| 2017/03/13 | 1,126 | 1,165 | 1,126 | 1,138 | 6,600 |
| 2017/03/10 | 1,101 | 1,127 | 1,089 | 1,109 | 6,900 |
| 2017/03/09 | 1,080 | 1,120 | 1,080 | 1,101 | 7,700 |
| 2017/03/08 | 1,057 | 1,080 | 1,056 | 1,077 | 1,400 |
| 2017/03/07 | 1,061 | 1,072 | 1,061 | 1,068 | 1,800 |
| 2017/03/06 | 1,053 | 1,070 | 1,053 | 1,064 | 1,600 |
| 2017/03/03 | 1,065 | 1,080 | 1,060 | 1,060 | 2,100 |
| 2017/03/02 | 1,053 | 1,074 | 1,053 | 1,066 | 2,200 |
| 2017/03/01 | 1,038 | 1,078 | 1,030 | 1,052 | 3,600 |
| 2017/02/28 | 1,110 | 1,110 | 1,020 | 1,048 | 7,200 |
| 2017/02/27 | 1,113 | 1,135 | 1,056 | 1,080 | 11,700 |
| 2017/02/24 | 1,130 | 1,143 | 1,116 | 1,125 | 9,200 |
| 2017/02/23 | 1,115 | 1,163 | 1,115 | 1,129 | 6,500 |
| 2017/02/22 | 1,130 | 1,176 | 1,115 | 1,122 | 37,700 |
| 2017/02/21 | 1,055 | 1,312 | 1,055 | 1,125 | 178,000 |
| 2017/02/20 | 1,060 | 1,100 | 1,011 | 1,012 | 6,000 |
| 2017/02/17 | 1,011 | 1,015 | 1,000 | 1,000 | 7,100 |
| 2017/02/16 | 1,001 | 1,047 | 1,001 | 1,010 | 2,800 |
| 2017/02/15 | 983 | 1,071 | 983 | 1,025 | 11,900 |
| 2017/02/14 | 980 | 1,020 | 966 | 980 | 14,900 |
| 2017/02/13 | 902 | 920 | 902 | 920 | 2,100 |
| 2017/02/10 | 923 | 935 | 915 | 917 | 4,500 |
| 2017/02/09 | 900 | 908 | 892 | 908 | 1,200 |
| 2017/02/08 | 877 | 900 | 877 | 900 | 3,000 |
| 2017/02/07 | 880 | 880 | 880 | 880 | 1,200 |
| 2017/02/06 | 864 | 894 | 864 | 879 | 1,700 |
| 2017/02/03 | 880 | 880 | 879 | 879 | 2,900 |
| 2017/02/02 | 857 | 885 | 857 | 860 | 2,600 |
| 2017/01/31 | 864 | 900 | 852 | 854 | 3,700 |
| 2017/01/30 | 840 | 910 | 831 | 909 | 4,200 |
| 2017/01/27 | 860 | 860 | 860 | 860 | 700 |
| 2017/01/26 | 852 | 870 | 847 | 860 | 2,400 |
| 2017/01/25 | 866 | 895 | 851 | 852 | 4,700 |
| 2017/01/24 | 821 | 821 | 820 | 821 | 1,500 |
| 2017/01/23 | 799 | 799 | 791 | 791 | 1,200 |
| 2017/01/20 | 783 | 799 | 783 | 798 | 500 |
| 2017/01/19 | 782 | 783 | 782 | 783 | 900 |
| 2017/01/18 | 771 | 782 | 766 | 782 | 1,000 |
| 2017/01/17 | 785 | 819 | 777 | 780 | 3,600 |
| 2017/01/16 | 800 | 800 | 785 | 785 | 1,900 |
| 2017/01/13 | 779 | 800 | 779 | 800 | 1,100 |
| 2017/01/12 | 756 | 825 | 756 | 780 | 4,800 |
| 2017/01/11 | 770 | 770 | 756 | 756 | 2,000 |
| 2017/01/10 | 760 | 761 | 755 | 755 | 600 |
| 2017/01/06 | 765 | 775 | 760 | 760 | 2,300 |
| 2017/01/05 | 789 | 789 | 780 | 780 | 300 |
| 2017/01/04 | 800 | 815 | 785 | 785 | 2,800 |