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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,124 | 1,124 | 1,051 | 1,102 | 9,600 |
| 2018/12/27 | 1,190 | 1,196 | 1,138 | 1,144 | 13,900 |
| 2018/12/26 | 1,080 | 1,125 | 1,069 | 1,100 | 19,500 |
| 2018/12/25 | 1,014 | 1,089 | 989 | 1,060 | 37,300 |
| 2018/12/21 | 1,160 | 1,179 | 1,047 | 1,150 | 30,000 |
| 2018/12/20 | 1,207 | 1,250 | 1,106 | 1,234 | 27,400 |
| 2018/12/19 | 1,280 | 1,314 | 1,215 | 1,267 | 15,500 |
| 2018/12/18 | 1,282 | 1,360 | 1,187 | 1,360 | 75,100 |
| 2018/12/17 | 1,377 | 1,377 | 1,324 | 1,326 | 21,200 |
| 2018/12/14 | 1,490 | 1,490 | 1,380 | 1,391 | 23,500 |
| 2018/12/13 | 1,499 | 1,499 | 1,456 | 1,458 | 10,000 |
| 2018/12/12 | 1,433 | 1,499 | 1,427 | 1,499 | 14,700 |
| 2018/12/11 | 1,500 | 1,522 | 1,416 | 1,431 | 23,800 |
| 2018/12/10 | 1,573 | 1,573 | 1,495 | 1,510 | 11,100 |
| 2018/12/07 | 1,645 | 1,645 | 1,572 | 1,597 | 14,000 |
| 2018/12/06 | 1,700 | 1,700 | 1,517 | 1,605 | 24,600 |
| 2018/12/05 | 1,625 | 1,715 | 1,619 | 1,660 | 40,700 |
| 2018/12/04 | 1,699 | 1,750 | 1,624 | 1,665 | 64,400 |
| 2018/12/03 | 1,557 | 1,640 | 1,524 | 1,638 | 48,700 |
| 2018/11/30 | 1,567 | 1,568 | 1,480 | 1,514 | 26,700 |
| 2018/11/29 | 1,656 | 1,656 | 1,563 | 1,567 | 12,200 |
| 2018/11/28 | 1,509 | 1,600 | 1,509 | 1,576 | 19,700 |
| 2018/11/27 | 1,578 | 1,578 | 1,480 | 1,493 | 8,100 |
| 2018/11/26 | 1,571 | 1,620 | 1,530 | 1,538 | 25,300 |
| 2018/11/22 | 1,472 | 1,555 | 1,442 | 1,531 | 23,400 |
| 2018/11/21 | 1,379 | 1,448 | 1,368 | 1,421 | 15,100 |
| 2018/11/20 | 1,451 | 1,479 | 1,400 | 1,409 | 12,600 |
| 2018/11/19 | 1,418 | 1,506 | 1,410 | 1,489 | 14,100 |
| 2018/11/16 | 1,507 | 1,552 | 1,442 | 1,448 | 19,000 |
| 2018/11/15 | 1,450 | 1,500 | 1,446 | 1,477 | 24,300 |
| 2018/11/14 | 1,600 | 1,600 | 1,495 | 1,502 | 27,100 |
| 2018/11/13 | 1,525 | 1,650 | 1,511 | 1,619 | 23,300 |
| 2018/11/12 | 1,743 | 1,750 | 1,600 | 1,605 | 75,500 |
| 2018/11/09 | 1,658 | 1,850 | 1,576 | 1,780 | 137,600 |
| 2018/11/08 | 1,670 | 1,735 | 1,660 | 1,694 | 16,800 |
| 2018/11/07 | 1,577 | 1,620 | 1,538 | 1,590 | 12,500 |
| 2018/11/06 | 1,586 | 1,626 | 1,554 | 1,587 | 12,600 |
| 2018/11/05 | 1,579 | 1,665 | 1,572 | 1,576 | 9,300 |
| 2018/11/02 | 1,602 | 1,660 | 1,566 | 1,619 | 26,700 |
| 2018/11/01 | 1,604 | 1,619 | 1,528 | 1,562 | 42,700 |
| 2018/10/31 | 1,581 | 1,683 | 1,581 | 1,655 | 32,400 |
| 2018/10/30 | 1,441 | 1,680 | 1,441 | 1,579 | 45,000 |
| 2018/10/29 | 1,623 | 1,673 | 1,460 | 1,482 | 43,500 |
| 2018/10/26 | 1,766 | 1,835 | 1,510 | 1,663 | 76,900 |
| 2018/10/25 | 1,896 | 1,920 | 1,745 | 1,766 | 77,100 |
| 2018/10/24 | 2,003 | 2,027 | 1,905 | 1,976 | 43,300 |
| 2018/10/23 | 1,995 | 2,079 | 1,907 | 2,027 | 75,600 |
| 2018/10/22 | 2,046 | 2,093 | 1,945 | 2,001 | 69,800 |
| 2018/10/19 | 2,072 | 2,145 | 2,015 | 2,080 | 67,500 |
| 2018/10/18 | 1,970 | 2,165 | 1,944 | 2,065 | 137,700 |
| 2018/10/17 | 1,920 | 1,990 | 1,888 | 1,943 | 71,600 |
| 2018/10/16 | 1,845 | 1,860 | 1,736 | 1,859 | 63,300 |
| 2018/10/15 | 1,632 | 1,861 | 1,632 | 1,861 | 83,200 |
| 2018/10/12 | 1,562 | 1,659 | 1,562 | 1,638 | 12,000 |
| 2018/10/11 | 1,516 | 1,616 | 1,515 | 1,559 | 33,700 |
| 2018/10/10 | 1,585 | 1,668 | 1,585 | 1,668 | 16,500 |
| 2018/10/09 | 1,618 | 1,621 | 1,531 | 1,580 | 37,000 |
| 2018/10/05 | 1,723 | 1,723 | 1,619 | 1,656 | 25,700 |
| 2018/10/04 | 1,747 | 1,747 | 1,600 | 1,705 | 50,400 |
| 2018/10/03 | 1,785 | 1,803 | 1,731 | 1,767 | 26,300 |
| 2018/10/02 | 1,887 | 1,887 | 1,776 | 1,800 | 34,100 |
| 2018/10/01 | 1,857 | 1,904 | 1,852 | 1,891 | 13,200 |
| 2018/09/28 | 1,858 | 1,887 | 1,843 | 1,874 | 6,400 |
| 2018/09/27 | 1,863 | 1,872 | 1,832 | 1,858 | 26,100 |
| 2018/09/26 | 1,931 | 1,950 | 1,876 | 1,892 | 35,900 |
| 2018/09/25 | 2,016 | 2,016 | 1,902 | 1,962 | 30,300 |
| 2018/09/21 | 2,009 | 2,143 | 1,990 | 2,025 | 44,900 |
| 2018/09/20 | 1,905 | 1,996 | 1,905 | 1,980 | 26,600 |
| 2018/09/19 | 1,848 | 1,950 | 1,848 | 1,929 | 15,500 |
| 2018/09/18 | 1,859 | 1,889 | 1,832 | 1,853 | 19,600 |
| 2018/09/14 | 1,890 | 1,972 | 1,880 | 1,899 | 18,200 |
| 2018/09/13 | 1,978 | 1,978 | 1,888 | 1,915 | 19,800 |
| 2018/09/12 | 1,873 | 2,021 | 1,848 | 1,985 | 45,800 |
| 2018/09/11 | 2,034 | 2,034 | 1,904 | 1,913 | 56,600 |
| 2018/09/10 | 2,082 | 2,113 | 1,966 | 2,054 | 28,500 |
| 2018/09/07 | 2,168 | 2,175 | 2,071 | 2,087 | 16,900 |
| 2018/09/06 | 2,070 | 2,154 | 2,051 | 2,130 | 37,500 |
| 2018/09/05 | 2,168 | 2,179 | 2,040 | 2,050 | 39,200 |
| 2018/09/04 | 2,211 | 2,252 | 2,161 | 2,190 | 17,600 |
| 2018/09/03 | 2,147 | 2,252 | 2,113 | 2,224 | 26,800 |
| 2018/08/31 | 2,283 | 2,283 | 2,142 | 2,197 | 42,000 |
| 2018/08/30 | 2,108 | 2,200 | 2,083 | 2,183 | 37,700 |
| 2018/08/29 | 2,141 | 2,229 | 2,038 | 2,102 | 58,000 |
| 2018/08/28 | 2,318 | 2,339 | 2,176 | 2,176 | 46,200 |
| 2018/08/27 | 2,321 | 2,372 | 2,266 | 2,286 | 45,000 |
| 2018/08/24 | 2,385 | 2,397 | 2,263 | 2,351 | 53,000 |
| 2018/08/23 | 2,300 | 2,435 | 2,277 | 2,407 | 82,700 |
| 2018/08/22 | 2,104 | 2,295 | 2,035 | 2,272 | 72,300 |
| 2018/08/21 | 2,091 | 2,115 | 1,918 | 2,102 | 61,100 |
| 2018/08/20 | 2,050 | 2,189 | 2,041 | 2,112 | 48,500 |
| 2018/08/17 | 2,297 | 2,340 | 2,073 | 2,100 | 79,000 |
| 2018/08/16 | 2,135 | 2,190 | 1,997 | 2,100 | 95,400 |
| 2018/08/15 | 2,305 | 2,448 | 2,152 | 2,185 | 201,400 |
| 2018/08/14 | 2,035 | 2,376 | 1,932 | 2,255 | 238,900 |
| 2018/08/13 | 1,800 | 2,018 | 1,778 | 1,984 | 162,900 |
| 2018/08/10 | 1,648 | 1,889 | 1,611 | 1,856 | 233,000 |
| 2018/08/09 | 1,600 | 1,618 | 1,555 | 1,617 | 18,500 |
| 2018/08/08 | 1,529 | 1,630 | 1,502 | 1,615 | 46,700 |
| 2018/08/07 | 1,510 | 1,535 | 1,482 | 1,529 | 19,900 |
| 2018/08/06 | 1,560 | 1,574 | 1,465 | 1,489 | 47,300 |
| 2018/08/03 | 1,621 | 1,633 | 1,524 | 1,544 | 43,100 |
| 2018/08/02 | 1,658 | 1,720 | 1,606 | 1,631 | 58,100 |
| 2018/08/01 | 1,585 | 1,689 | 1,585 | 1,657 | 69,700 |
| 2018/07/31 | 1,572 | 1,579 | 1,480 | 1,546 | 58,600 |
| 2018/07/30 | 1,611 | 1,629 | 1,571 | 1,593 | 29,100 |
| 2018/07/27 | 1,701 | 1,730 | 1,557 | 1,627 | 102,600 |
| 2018/07/26 | 1,521 | 1,690 | 1,521 | 1,640 | 85,300 |
| 2018/07/25 | 1,457 | 1,549 | 1,457 | 1,506 | 34,800 |
| 2018/07/24 | 1,423 | 1,491 | 1,402 | 1,469 | 14,300 |
| 2018/07/23 | 1,444 | 1,468 | 1,385 | 1,428 | 15,300 |
| 2018/07/20 | 1,390 | 1,477 | 1,363 | 1,469 | 36,100 |
| 2018/07/19 | 1,509 | 1,509 | 1,379 | 1,391 | 43,400 |
| 2018/07/18 | 1,537 | 1,539 | 1,460 | 1,479 | 21,400 |
| 2018/07/17 | 1,520 | 1,580 | 1,495 | 1,536 | 32,300 |
| 2018/07/13 | 1,468 | 1,560 | 1,468 | 1,514 | 46,400 |
| 2018/07/12 | 1,360 | 1,472 | 1,358 | 1,455 | 27,200 |
| 2018/07/11 | 1,379 | 1,379 | 1,298 | 1,360 | 16,100 |
| 2018/07/10 | 1,390 | 1,494 | 1,347 | 1,353 | 41,700 |
| 2018/07/09 | 1,281 | 1,410 | 1,260 | 1,410 | 48,300 |
| 2018/07/06 | 1,298 | 1,338 | 1,233 | 1,281 | 49,000 |
| 2018/07/05 | 1,283 | 1,307 | 1,145 | 1,222 | 52,600 |
| 2018/07/04 | 1,300 | 1,344 | 1,270 | 1,303 | 48,500 |
| 2018/07/03 | 1,357 | 1,380 | 1,225 | 1,296 | 89,900 |
| 2018/07/02 | 1,581 | 1,588 | 1,367 | 1,387 | 91,400 |
| 2018/06/29 | 1,579 | 1,840 | 1,442 | 1,538 | 209,900 |
| 2018/06/28 | 1,435 | 1,549 | 1,418 | 1,500 | 115,100 |
| 2018/06/27 | 1,243 | 1,480 | 1,242 | 1,351 | 62,200 |
| 2018/06/27 | 1 -> 3.00 分割 | ||||
| 2018/06/26 | 3,690 | 4,355 | 3,690 | 3,820 | 24,000 |
| 2018/06/25 | 3,545 | 4,180 | 3,535 | 3,720 | 24,200 |
| 2018/06/22 | 3,480 | 3,535 | 3,370 | 3,510 | 4,800 |
| 2018/06/21 | 3,445 | 3,490 | 3,405 | 3,460 | 5,300 |
| 2018/06/20 | 3,345 | 3,530 | 3,245 | 3,445 | 9,700 |
| 2018/06/19 | 3,435 | 3,480 | 3,345 | 3,345 | 10,000 |
| 2018/06/18 | 3,345 | 3,420 | 3,235 | 3,380 | 9,900 |
| 2018/06/15 | 3,305 | 3,305 | 3,245 | 3,265 | 5,300 |
| 2018/06/14 | 3,255 | 3,325 | 3,220 | 3,240 | 3,800 |
| 2018/06/13 | 3,315 | 3,430 | 3,180 | 3,290 | 7,200 |
| 2018/06/12 | 3,310 | 3,360 | 3,235 | 3,340 | 5,800 |
| 2018/06/11 | 3,180 | 3,315 | 3,180 | 3,270 | 5,600 |
| 2018/06/08 | 3,225 | 3,225 | 3,130 | 3,180 | 3,400 |
| 2018/06/07 | 3,225 | 3,270 | 3,085 | 3,225 | 8,700 |
| 2018/06/06 | 3,265 | 3,340 | 3,220 | 3,225 | 4,900 |
| 2018/06/05 | 3,530 | 3,530 | 3,215 | 3,250 | 15,500 |
| 2018/06/04 | 3,575 | 3,630 | 3,500 | 3,500 | 6,000 |
| 2018/06/01 | 3,670 | 3,670 | 3,500 | 3,575 | 15,400 |
| 2018/05/31 | 3,600 | 3,730 | 3,340 | 3,680 | 80,200 |
| 2018/05/30 | 3,430 | 3,460 | 3,330 | 3,460 | 118,300 |
| 2018/05/29 | 3,020 | 3,030 | 2,900 | 2,960 | 8,200 |
| 2018/05/28 | 2,899 | 3,000 | 2,889 | 2,950 | 10,000 |
| 2018/05/25 | 3,010 | 3,010 | 2,949 | 2,949 | 4,200 |
| 2018/05/24 | 2,963 | 3,170 | 2,963 | 3,040 | 24,600 |
| 2018/05/23 | 2,950 | 2,979 | 2,839 | 2,886 | 8,500 |
| 2018/05/22 | 2,800 | 2,838 | 2,785 | 2,838 | 2,000 |
| 2018/05/21 | 2,861 | 2,902 | 2,800 | 2,800 | 10,600 |
| 2018/05/18 | 2,998 | 3,000 | 2,909 | 2,909 | 5,000 |
| 2018/05/17 | 2,877 | 3,020 | 2,876 | 2,901 | 7,200 |
| 2018/05/16 | 3,275 | 3,290 | 2,940 | 2,940 | 21,500 |
| 2018/05/15 | 2,880 | 3,190 | 2,722 | 3,065 | 84,400 |
| 2018/05/14 | 2,830 | 2,830 | 2,830 | 2,830 | 6,300 |
| 2018/05/11 | 2,320 | 2,356 | 2,320 | 2,330 | 2,300 |
| 2018/05/10 | 2,316 | 2,317 | 2,241 | 2,309 | 1,700 |
| 2018/05/09 | 2,308 | 2,310 | 2,308 | 2,310 | 1,200 |
| 2018/05/08 | 2,277 | 2,307 | 2,277 | 2,281 | 2,300 |
| 2018/05/07 | 2,296 | 2,298 | 2,280 | 2,290 | 2,200 |
| 2018/05/02 | 2,298 | 2,319 | 2,226 | 2,296 | 5,500 |
| 2018/05/01 | 2,230 | 2,306 | 2,230 | 2,306 | 200 |
| 2018/04/27 | 2,230 | 2,230 | 2,230 | 2,230 | 500 |
| 2018/04/26 | 2,299 | 2,330 | 2,299 | 2,330 | 200 |
| 2018/04/25 | 2,278 | 2,278 | 2,260 | 2,260 | 200 |
| 2018/04/24 | 2,269 | 2,280 | 2,217 | 2,280 | 2,300 |
| 2018/04/23 | 2,269 | 2,269 | 2,169 | 2,250 | 1,600 |
| 2018/04/20 | 2,222 | 2,230 | 2,222 | 2,230 | 400 |
| 2018/04/18 | 2,249 | 2,250 | 2,110 | 2,248 | 2,200 |
| 2018/04/17 | 2,300 | 2,348 | 2,230 | 2,260 | 7,400 |
| 2018/04/16 | 2,394 | 2,414 | 2,300 | 2,305 | 9,300 |
| 2018/04/13 | 2,363 | 2,385 | 2,351 | 2,370 | 1,100 |
| 2018/04/12 | 2,364 | 2,389 | 2,362 | 2,362 | 1,500 |
| 2018/04/11 | 2,361 | 2,393 | 2,361 | 2,385 | 1,400 |
| 2018/04/10 | 2,395 | 2,395 | 2,360 | 2,383 | 4,000 |
| 2018/04/09 | 2,322 | 2,362 | 2,316 | 2,362 | 1,700 |
| 2018/04/06 | 2,399 | 2,399 | 2,341 | 2,352 | 2,200 |
| 2018/04/05 | 2,385 | 2,385 | 2,313 | 2,354 | 3,200 |
| 2018/04/04 | 2,395 | 2,445 | 2,312 | 2,366 | 4,800 |
| 2018/04/03 | 2,372 | 2,418 | 2,354 | 2,395 | 4,900 |
| 2018/04/02 | 2,510 | 2,530 | 2,428 | 2,459 | 4,900 |
| 2018/03/30 | 2,399 | 2,414 | 2,369 | 2,410 | 4,000 |
| 2018/03/29 | 2,428 | 2,452 | 2,391 | 2,417 | 6,300 |
| 2018/03/28 | 2,302 | 2,421 | 2,290 | 2,378 | 3,100 |
| 2018/03/27 | 2,448 | 2,448 | 2,316 | 2,352 | 3,300 |
| 2018/03/26 | 2,288 | 2,395 | 2,250 | 2,306 | 10,800 |
| 2018/03/23 | 2,461 | 2,505 | 2,338 | 2,338 | 26,600 |
| 2018/03/22 | 2,488 | 2,656 | 2,459 | 2,611 | 8,500 |
| 2018/03/20 | 2,527 | 2,529 | 2,441 | 2,506 | 9,600 |
| 2018/03/19 | 2,698 | 2,698 | 2,509 | 2,524 | 19,500 |
| 2018/03/16 | 2,823 | 2,823 | 2,665 | 2,700 | 17,900 |
| 2018/03/15 | 2,863 | 2,943 | 2,755 | 2,827 | 15,900 |
| 2018/03/14 | 2,980 | 2,980 | 2,832 | 2,949 | 27,000 |
| 2018/03/13 | 2,680 | 2,985 | 2,660 | 2,981 | 46,200 |
| 2018/03/12 | 2,555 | 2,750 | 2,537 | 2,700 | 33,200 |
| 2018/03/09 | 2,520 | 2,619 | 2,502 | 2,518 | 20,700 |
| 2018/03/08 | 2,491 | 2,530 | 2,470 | 2,500 | 7,600 |
| 2018/03/07 | 2,415 | 2,530 | 2,415 | 2,476 | 13,400 |
| 2018/03/06 | 2,464 | 2,580 | 2,399 | 2,415 | 28,000 |
| 2018/03/05 | 2,602 | 2,810 | 2,370 | 2,414 | 68,800 |
| 2018/03/02 | 2,521 | 2,579 | 2,500 | 2,520 | 25,100 |
| 2018/03/01 | 2,674 | 2,724 | 2,568 | 2,638 | 37,200 |
| 2018/02/28 | 2,630 | 2,766 | 2,583 | 2,684 | 70,900 |
| 2018/02/27 | 2,979 | 2,990 | 2,635 | 2,635 | 83,500 |
| 2018/02/26 | 3,245 | 3,250 | 2,900 | 2,951 | 106,100 |
| 2018/02/23 | 3,275 | 3,420 | 3,075 | 3,315 | 118,800 |
| 2018/02/22 | 3,005 | 3,415 | 2,836 | 3,415 | 136,700 |
| 2018/02/21 | 2,415 | 2,915 | 2,400 | 2,915 | 116,900 |
| 2018/02/20 | 2,332 | 2,565 | 2,328 | 2,415 | 56,300 |
| 2018/02/19 | 2,308 | 2,504 | 2,210 | 2,328 | 186,700 |
| 2018/02/16 | 2,208 | 2,208 | 2,208 | 2,208 | 12,400 |
| 2018/02/15 | 1,783 | 1,849 | 1,760 | 1,808 | 9,100 |
| 2018/02/14 | 1,787 | 1,875 | 1,704 | 1,743 | 29,800 |
| 2018/02/13 | 1,515 | 1,549 | 1,470 | 1,547 | 3,800 |
| 2018/02/09 | 1,371 | 1,517 | 1,371 | 1,517 | 6,000 |
| 2018/02/08 | 1,473 | 1,524 | 1,470 | 1,521 | 1,800 |
| 2018/02/07 | 1,587 | 1,590 | 1,480 | 1,480 | 2,500 |
| 2018/02/06 | 1,580 | 1,649 | 1,450 | 1,529 | 9,800 |
| 2018/02/05 | 1,725 | 1,725 | 1,645 | 1,700 | 1,400 |
| 2018/02/02 | 1,731 | 1,731 | 1,726 | 1,726 | 400 |
| 2018/02/01 | 1,730 | 1,737 | 1,690 | 1,736 | 1,200 |
| 2018/01/31 | 1,664 | 1,744 | 1,661 | 1,740 | 2,200 |
| 2018/01/30 | 1,745 | 1,745 | 1,629 | 1,744 | 4,600 |
| 2018/01/29 | 1,789 | 1,791 | 1,725 | 1,760 | 4,100 |
| 2018/01/26 | 1,734 | 1,785 | 1,680 | 1,749 | 4,900 |
| 2018/01/25 | 1,710 | 1,735 | 1,690 | 1,734 | 1,400 |
| 2018/01/24 | 1,660 | 1,700 | 1,635 | 1,700 | 6,700 |
| 2018/01/23 | 1,758 | 1,762 | 1,655 | 1,699 | 5,200 |
| 2018/01/22 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2018/01/19 | 1,805 | 1,805 | 1,712 | 1,751 | 4,600 |
| 2018/01/18 | 1,815 | 1,815 | 1,789 | 1,799 | 3,600 |
| 2018/01/17 | 1,800 | 1,802 | 1,751 | 1,802 | 3,200 |
| 2018/01/16 | 1,750 | 1,790 | 1,707 | 1,789 | 3,600 |
| 2018/01/15 | 1,741 | 1,750 | 1,706 | 1,750 | 3,500 |
| 2018/01/12 | 1,676 | 1,735 | 1,676 | 1,701 | 4,300 |
| 2018/01/11 | 1,625 | 1,696 | 1,625 | 1,652 | 3,400 |
| 2018/01/10 | 1,566 | 1,665 | 1,565 | 1,627 | 5,100 |
| 2018/01/09 | 1,582 | 1,582 | 1,543 | 1,581 | 4,300 |
| 2018/01/05 | 1,578 | 1,584 | 1,531 | 1,535 | 6,600 |
| 2018/01/04 | 1,470 | 1,545 | 1,470 | 1,545 | 10,700 |