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 |
|---|---|---|---|---|---|
| 2022/12/30 | 606 | 627 | 606 | 617 | 14,000 |
| 2022/12/29 | 602 | 615 | 601 | 606 | 21,100 |
| 2022/12/28 | 629 | 629 | 605 | 614 | 25,300 |
| 2022/12/27 | 615 | 641 | 615 | 630 | 43,800 |
| 2022/12/26 | 633 | 633 | 602 | 606 | 55,500 |
| 2022/12/23 | 658 | 658 | 632 | 639 | 36,400 |
| 2022/12/22 | 666 | 677 | 651 | 657 | 49,900 |
| 2022/12/21 | 665 | 675 | 651 | 666 | 30,400 |
| 2022/12/20 | 698 | 701 | 650 | 665 | 64,600 |
| 2022/12/19 | 695 | 707 | 693 | 698 | 17,000 |
| 2022/12/16 | 700 | 712 | 698 | 700 | 21,500 |
| 2022/12/15 | 688 | 715 | 685 | 712 | 42,900 |
| 2022/12/14 | 685 | 692 | 675 | 681 | 37,600 |
| 2022/12/13 | 698 | 700 | 685 | 685 | 19,700 |
| 2022/12/12 | 682 | 693 | 680 | 689 | 25,000 |
| 2022/12/09 | 675 | 708 | 675 | 684 | 54,500 |
| 2022/12/08 | 675 | 679 | 667 | 675 | 15,600 |
| 2022/12/07 | 666 | 682 | 661 | 675 | 17,600 |
| 2022/12/06 | 676 | 679 | 668 | 669 | 33,500 |
| 2022/12/05 | 694 | 694 | 671 | 683 | 47,100 |
| 2022/12/02 | 698 | 701 | 683 | 696 | 23,700 |
| 2022/12/01 | 713 | 718 | 696 | 698 | 57,400 |
| 2022/11/30 | 716 | 721 | 705 | 717 | 31,200 |
| 2022/11/29 | 727 | 727 | 710 | 721 | 46,200 |
| 2022/11/28 | 755 | 755 | 724 | 731 | 48,300 |
| 2022/11/25 | 754 | 760 | 727 | 749 | 122,400 |
| 2022/11/24 | 699 | 724 | 693 | 724 | 33,000 |
| 2022/11/22 | 704 | 704 | 680 | 690 | 21,600 |
| 2022/11/21 | 661 | 704 | 661 | 696 | 59,500 |
| 2022/11/18 | 681 | 687 | 661 | 665 | 51,600 |
| 2022/11/17 | 694 | 700 | 678 | 681 | 60,800 |
| 2022/11/16 | 700 | 700 | 669 | 699 | 54,600 |
| 2022/11/15 | 686 | 729 | 667 | 707 | 66,200 |
| 2022/11/14 | 660 | 698 | 658 | 688 | 121,300 |
| 2022/11/11 | 750 | 750 | 705 | 735 | 78,500 |
| 2022/11/10 | 768 | 768 | 726 | 733 | 59,200 |
| 2022/11/09 | 786 | 794 | 756 | 768 | 38,400 |
| 2022/11/08 | 802 | 802 | 775 | 785 | 22,300 |
| 2022/11/07 | 765 | 803 | 765 | 799 | 30,000 |
| 2022/11/04 | 750 | 760 | 735 | 760 | 24,700 |
| 2022/11/02 | 758 | 773 | 753 | 755 | 25,400 |
| 2022/11/01 | 801 | 801 | 734 | 774 | 60,000 |
| 2022/10/31 | 817 | 817 | 785 | 796 | 38,200 |
| 2022/10/28 | 763 | 816 | 752 | 816 | 22,900 |
| 2022/10/28 | 1 -> 2.00 分割 | ||||
| 2022/10/27 | 1,544 | 1,544 | 1,519 | 1,525 | 6,800 |
| 2022/10/26 | 1,535 | 1,548 | 1,510 | 1,548 | 8,300 |
| 2022/10/25 | 1,539 | 1,547 | 1,514 | 1,536 | 5,600 |
| 2022/10/24 | 1,548 | 1,565 | 1,521 | 1,529 | 17,200 |
| 2022/10/21 | 1,502 | 1,524 | 1,492 | 1,508 | 14,500 |
| 2022/10/20 | 1,552 | 1,586 | 1,492 | 1,502 | 25,600 |
| 2022/10/19 | 1,625 | 1,648 | 1,566 | 1,571 | 28,800 |
| 2022/10/18 | 1,572 | 1,610 | 1,550 | 1,605 | 33,000 |
| 2022/10/17 | 1,482 | 1,539 | 1,464 | 1,532 | 15,800 |
| 2022/10/14 | 1,520 | 1,520 | 1,470 | 1,472 | 10,400 |
| 2022/10/13 | 1,490 | 1,503 | 1,458 | 1,460 | 14,900 |
| 2022/10/12 | 1,529 | 1,529 | 1,488 | 1,490 | 20,700 |
| 2022/10/11 | 1,512 | 1,577 | 1,512 | 1,549 | 18,900 |
| 2022/10/07 | 1,543 | 1,568 | 1,511 | 1,538 | 22,500 |
| 2022/10/06 | 1,569 | 1,573 | 1,540 | 1,561 | 26,000 |
| 2022/10/05 | 1,487 | 1,549 | 1,472 | 1,530 | 31,500 |
| 2022/10/04 | 1,463 | 1,509 | 1,441 | 1,441 | 21,800 |
| 2022/10/03 | 1,465 | 1,510 | 1,401 | 1,435 | 37,000 |
| 2022/09/30 | 1,396 | 1,480 | 1,390 | 1,480 | 89,400 |
| 2022/09/29 | 1,327 | 1,386 | 1,327 | 1,346 | 10,300 |
| 2022/09/28 | 1,333 | 1,333 | 1,275 | 1,308 | 18,500 |
| 2022/09/27 | 1,321 | 1,343 | 1,286 | 1,336 | 12,100 |
| 2022/09/26 | 1,355 | 1,375 | 1,310 | 1,320 | 18,400 |
| 2022/09/22 | 1,352 | 1,402 | 1,352 | 1,385 | 8,800 |
| 2022/09/21 | 1,353 | 1,390 | 1,350 | 1,362 | 5,800 |
| 2022/09/20 | 1,419 | 1,419 | 1,352 | 1,372 | 35,700 |
| 2022/09/16 | 1,380 | 1,477 | 1,372 | 1,420 | 73,600 |
| 2022/09/15 | 1,350 | 1,365 | 1,319 | 1,365 | 16,000 |
| 2022/09/14 | 1,275 | 1,342 | 1,251 | 1,342 | 18,200 |
| 2022/09/13 | 1,350 | 1,355 | 1,306 | 1,334 | 22,500 |
| 2022/09/12 | 1,327 | 1,346 | 1,311 | 1,327 | 19,800 |
| 2022/09/09 | 1,254 | 1,288 | 1,230 | 1,288 | 14,200 |
| 2022/09/08 | 1,261 | 1,276 | 1,254 | 1,254 | 6,100 |
| 2022/09/07 | 1,266 | 1,295 | 1,220 | 1,247 | 16,400 |
| 2022/09/06 | 1,297 | 1,319 | 1,255 | 1,265 | 46,400 |
| 2022/09/05 | 1,325 | 1,325 | 1,281 | 1,281 | 10,700 |
| 2022/09/02 | 1,301 | 1,310 | 1,262 | 1,305 | 38,000 |
| 2022/09/01 | 1,299 | 1,380 | 1,246 | 1,307 | 157,400 |
| 2022/08/31 | 1,161 | 1,171 | 1,147 | 1,154 | 6,000 |
| 2022/08/30 | 1,142 | 1,172 | 1,142 | 1,172 | 4,700 |
| 2022/08/29 | 1,140 | 1,166 | 1,138 | 1,148 | 5,500 |
| 2022/08/26 | 1,188 | 1,189 | 1,166 | 1,166 | 8,000 |
| 2022/08/25 | 1,202 | 1,214 | 1,185 | 1,187 | 5,800 |
| 2022/08/24 | 1,213 | 1,215 | 1,179 | 1,185 | 10,100 |
| 2022/08/23 | 1,193 | 1,220 | 1,193 | 1,205 | 7,000 |
| 2022/08/22 | 1,216 | 1,220 | 1,180 | 1,210 | 16,800 |
| 2022/08/19 | 1,206 | 1,249 | 1,206 | 1,219 | 7,200 |
| 2022/08/18 | 1,239 | 1,239 | 1,167 | 1,201 | 19,300 |
| 2022/08/17 | 1,238 | 1,288 | 1,206 | 1,228 | 37,300 |
| 2022/08/16 | 1,275 | 1,275 | 1,200 | 1,232 | 31,200 |
| 2022/08/15 | 1,380 | 1,380 | 1,216 | 1,286 | 129,600 |
| 2022/08/12 | 1,127 | 1,133 | 1,066 | 1,111 | 25,500 |
| 2022/08/10 | 1,138 | 1,138 | 1,102 | 1,117 | 10,700 |
| 2022/08/09 | 1,076 | 1,100 | 1,076 | 1,100 | 10,300 |
| 2022/08/08 | 1,060 | 1,099 | 1,060 | 1,099 | 16,700 |
| 2022/08/05 | 1,073 | 1,075 | 1,060 | 1,060 | 7,400 |
| 2022/08/04 | 1,064 | 1,069 | 1,058 | 1,068 | 6,600 |
| 2022/08/03 | 1,061 | 1,061 | 1,044 | 1,056 | 4,400 |
| 2022/08/02 | 1,060 | 1,061 | 1,036 | 1,061 | 5,200 |
| 2022/08/01 | 1,025 | 1,068 | 1,025 | 1,053 | 11,800 |
| 2022/07/29 | 1,028 | 1,030 | 1,009 | 1,011 | 4,000 |
| 2022/07/28 | 1,014 | 1,016 | 1,000 | 1,006 | 2,300 |
| 2022/07/27 | 1,010 | 1,017 | 996 | 1,015 | 6,600 |
| 2022/07/26 | 1,031 | 1,031 | 1,005 | 1,009 | 4,300 |
| 2022/07/25 | 1,028 | 1,031 | 1,019 | 1,031 | 2,600 |
| 2022/07/22 | 1,051 | 1,063 | 1,014 | 1,028 | 4,800 |
| 2022/07/21 | 1,075 | 1,075 | 1,044 | 1,044 | 11,500 |
| 2022/07/20 | 1,025 | 1,087 | 1,025 | 1,069 | 34,600 |
| 2022/07/19 | 983 | 1,011 | 983 | 1,000 | 5,700 |
| 2022/07/15 | 998 | 1,029 | 975 | 994 | 12,800 |
| 2022/07/14 | 992 | 1,043 | 992 | 998 | 10,600 |
| 2022/07/13 | 955 | 1,005 | 945 | 1,005 | 8,000 |
| 2022/07/12 | 996 | 996 | 939 | 955 | 18,100 |
| 2022/07/11 | 993 | 997 | 981 | 996 | 4,300 |
| 2022/07/08 | 975 | 1,003 | 973 | 993 | 2,700 |
| 2022/07/07 | 1,037 | 1,039 | 968 | 972 | 23,500 |
| 2022/07/06 | 1,043 | 1,059 | 1,000 | 1,021 | 15,600 |
| 2022/07/05 | 1,008 | 1,041 | 1,007 | 1,031 | 8,900 |
| 2022/07/04 | 1,042 | 1,047 | 981 | 1,026 | 14,200 |
| 2022/07/01 | 1,023 | 1,082 | 1,014 | 1,062 | 12,000 |
| 2022/06/30 | 1,083 | 1,083 | 1,007 | 1,023 | 11,700 |
| 2022/06/29 | 1,086 | 1,113 | 1,065 | 1,085 | 10,600 |
| 2022/06/28 | 1,103 | 1,164 | 1,088 | 1,108 | 11,800 |
| 2022/06/27 | 1,139 | 1,203 | 1,100 | 1,100 | 38,600 |
| 2022/06/24 | 1,165 | 1,214 | 1,088 | 1,130 | 33,200 |
| 2022/06/23 | 1,195 | 1,230 | 1,110 | 1,171 | 65,900 |
| 2022/06/22 | 1,056 | 1,220 | 1,016 | 1,208 | 170,000 |
| 2022/06/21 | 929 | 1,058 | 925 | 1,058 | 83,900 |
| 2022/06/20 | 950 | 963 | 909 | 929 | 16,900 |
| 2022/06/17 | 908 | 996 | 902 | 965 | 20,200 |
| 2022/06/16 | 896 | 921 | 891 | 920 | 16,200 |
| 2022/06/15 | 911 | 915 | 886 | 895 | 9,200 |
| 2022/06/14 | 909 | 917 | 886 | 906 | 10,600 |
| 2022/06/13 | 915 | 925 | 896 | 897 | 34,800 |
| 2022/06/10 | 970 | 992 | 930 | 931 | 72,300 |
| 2022/06/09 | 1,051 | 1,051 | 961 | 1,015 | 96,000 |
| 2022/06/08 | 1,000 | 1,190 | 970 | 1,006 | 816,100 |
| 2022/06/07 | 884 | 1,033 | 882 | 1,033 | 184,000 |
| 2022/06/06 | 898 | 913 | 883 | 883 | 4,000 |
| 2022/06/03 | 900 | 925 | 898 | 898 | 14,700 |
| 2022/06/02 | 860 | 881 | 859 | 877 | 8,200 |
| 2022/06/01 | 850 | 850 | 839 | 845 | 1,200 |
| 2022/05/31 | 854 | 865 | 843 | 843 | 4,300 |
| 2022/05/30 | 844 | 866 | 844 | 864 | 5,100 |
| 2022/05/27 | 825 | 843 | 825 | 841 | 5,800 |
| 2022/05/26 | 824 | 824 | 821 | 821 | 400 |
| 2022/05/25 | 825 | 825 | 809 | 809 | 1,200 |
| 2022/05/24 | 796 | 822 | 796 | 821 | 3,600 |
| 2022/05/23 | 803 | 809 | 795 | 795 | 2,300 |
| 2022/05/20 | 810 | 810 | 805 | 808 | 1,200 |
| 2022/05/19 | 807 | 807 | 794 | 805 | 3,200 |
| 2022/05/18 | 808 | 808 | 795 | 795 | 2,300 |
| 2022/05/17 | 796 | 811 | 795 | 797 | 2,000 |
| 2022/05/16 | 810 | 810 | 792 | 800 | 2,200 |
| 2022/05/13 | 812 | 818 | 785 | 810 | 7,900 |
| 2022/05/12 | 800 | 816 | 791 | 791 | 4,900 |
| 2022/05/11 | 812 | 812 | 800 | 801 | 3,100 |
| 2022/05/10 | 818 | 818 | 801 | 811 | 3,000 |
| 2022/05/09 | 806 | 818 | 801 | 815 | 2,800 |
| 2022/05/06 | 806 | 806 | 806 | 806 | 200 |
| 2022/05/02 | 800 | 800 | 800 | 800 | 200 |
| 2022/04/28 | 805 | 805 | 792 | 803 | 800 |
| 2022/04/27 | 790 | 793 | 790 | 793 | 1,400 |
| 2022/04/26 | 793 | 797 | 792 | 797 | 2,100 |
| 2022/04/25 | 792 | 811 | 792 | 793 | 2,800 |
| 2022/04/22 | 804 | 806 | 800 | 806 | 600 |
| 2022/04/21 | 794 | 809 | 794 | 804 | 1,700 |
| 2022/04/20 | 809 | 809 | 791 | 794 | 2,700 |
| 2022/04/19 | 810 | 810 | 800 | 809 | 2,300 |
| 2022/04/18 | 791 | 810 | 791 | 810 | 600 |
| 2022/04/15 | 791 | 791 | 791 | 791 | 100 |
| 2022/04/14 | 795 | 810 | 790 | 796 | 2,000 |
| 2022/04/13 | 804 | 804 | 794 | 794 | 4,500 |
| 2022/04/11 | 804 | 806 | 804 | 806 | 200 |
| 2022/04/08 | 809 | 809 | 805 | 805 | 500 |
| 2022/04/07 | 810 | 810 | 788 | 791 | 2,100 |
| 2022/04/06 | 813 | 813 | 810 | 810 | 1,700 |
| 2022/04/05 | 816 | 818 | 807 | 817 | 3,000 |
| 2022/04/04 | 811 | 812 | 811 | 811 | 1,000 |
| 2022/04/01 | 815 | 815 | 803 | 811 | 1,100 |
| 2022/03/31 | 813 | 813 | 780 | 810 | 4,600 |
| 2022/03/30 | 806 | 812 | 806 | 812 | 2,100 |
| 2022/03/29 | 798 | 808 | 798 | 808 | 4,200 |
| 2022/03/28 | 788 | 798 | 788 | 795 | 1,200 |
| 2022/03/25 | 792 | 799 | 791 | 799 | 3,700 |
| 2022/03/24 | 779 | 789 | 777 | 789 | 5,700 |
| 2022/03/23 | 773 | 780 | 773 | 780 | 3,400 |
| 2022/03/22 | 771 | 777 | 770 | 777 | 3,300 |
| 2022/03/18 | 770 | 770 | 760 | 770 | 4,500 |
| 2022/03/17 | 772 | 772 | 760 | 770 | 2,900 |
| 2022/03/16 | 773 | 773 | 765 | 767 | 600 |
| 2022/03/15 | 760 | 771 | 760 | 762 | 2,800 |
| 2022/03/14 | 750 | 760 | 750 | 756 | 3,200 |
| 2022/03/11 | 750 | 751 | 750 | 750 | 600 |
| 2022/03/10 | 747 | 751 | 747 | 750 | 1,100 |
| 2022/03/09 | 752 | 752 | 744 | 744 | 2,000 |
| 2022/03/08 | 745 | 756 | 745 | 755 | 2,100 |
| 2022/03/07 | 750 | 754 | 739 | 742 | 6,500 |
| 2022/03/04 | 761 | 761 | 748 | 748 | 4,700 |
| 2022/03/03 | 762 | 768 | 759 | 768 | 3,000 |
| 2022/03/02 | 769 | 769 | 750 | 762 | 1,600 |
| 2022/03/01 | 778 | 778 | 745 | 751 | 2,300 |
| 2022/02/28 | 744 | 750 | 744 | 745 | 800 |
| 2022/02/25 | 736 | 746 | 735 | 744 | 1,600 |
| 2022/02/24 | 749 | 752 | 729 | 736 | 6,500 |
| 2022/02/22 | 754 | 756 | 745 | 747 | 6,100 |
| 2022/02/21 | 781 | 781 | 766 | 766 | 1,000 |
| 2022/02/18 | 774 | 785 | 772 | 781 | 1,200 |
| 2022/02/17 | 800 | 800 | 783 | 785 | 2,100 |
| 2022/02/16 | 794 | 799 | 789 | 799 | 1,700 |
| 2022/02/15 | 800 | 800 | 780 | 792 | 6,500 |
| 2022/02/14 | 780 | 784 | 772 | 775 | 2,200 |
| 2022/02/10 | 771 | 785 | 771 | 778 | 1,800 |
| 2022/02/09 | 770 | 770 | 757 | 770 | 1,500 |
| 2022/02/08 | 753 | 765 | 753 | 755 | 1,800 |
| 2022/02/07 | 753 | 768 | 751 | 751 | 3,800 |
| 2022/02/04 | 774 | 774 | 759 | 760 | 2,400 |
| 2022/02/03 | 769 | 769 | 765 | 765 | 400 |
| 2022/02/02 | 770 | 771 | 759 | 771 | 1,900 |
| 2022/02/01 | 764 | 772 | 759 | 771 | 3,500 |
| 2022/01/31 | 735 | 754 | 734 | 745 | 3,000 |
| 2022/01/28 | 736 | 741 | 729 | 738 | 4,600 |
| 2022/01/27 | 778 | 781 | 720 | 736 | 12,400 |
| 2022/01/26 | 787 | 787 | 777 | 777 | 2,100 |
| 2022/01/25 | 820 | 820 | 780 | 780 | 7,800 |
| 2022/01/24 | 816 | 816 | 795 | 795 | 2,800 |
| 2022/01/21 | 800 | 820 | 797 | 816 | 1,600 |
| 2022/01/20 | 798 | 821 | 787 | 811 | 2,800 |
| 2022/01/19 | 815 | 831 | 798 | 798 | 10,200 |
| 2022/01/18 | 804 | 834 | 804 | 818 | 3,100 |
| 2022/01/17 | 806 | 819 | 803 | 804 | 6,800 |
| 2022/01/14 | 816 | 816 | 807 | 815 | 500 |
| 2022/01/13 | 815 | 815 | 802 | 814 | 2,700 |
| 2022/01/12 | 800 | 808 | 796 | 802 | 7,900 |
| 2022/01/11 | 812 | 827 | 797 | 819 | 5,800 |
| 2022/01/07 | 843 | 843 | 808 | 812 | 12,800 |
| 2022/01/06 | 839 | 844 | 833 | 837 | 5,200 |
| 2022/01/05 | 862 | 865 | 842 | 846 | 4,200 |
| 2022/01/04 | 881 | 889 | 834 | 860 | 12,000 |