ピエトロ(2818)の株価時系列情報
ピエトロ(2818)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 | 819 | 820 | 813 | 820 | 700 |
2009/12/29 | 815 | 815 | 815 | 815 | 200 |
2009/12/28 | 819 | 819 | 811 | 816 | 1,100 |
2009/12/25 | 810 | 813 | 810 | 813 | 1,000 |
2009/12/24 | 810 | 815 | 810 | 810 | 1,800 |
2009/12/22 | 810 | 813 | 809 | 813 | 1,100 |
2009/12/21 | 811 | 818 | 809 | 809 | 1,800 |
2009/12/18 | 810 | 811 | 809 | 810 | 600 |
2009/12/17 | 809 | 810 | 809 | 809 | 800 |
2009/12/16 | 810 | 810 | 810 | 810 | 400 |
2009/12/15 | 819 | 820 | 810 | 810 | 1,600 |
2009/12/14 | 812 | 816 | 806 | 816 | 400 |
2009/12/11 | 816 | 816 | 816 | 816 | 300 |
2009/12/10 | 813 | 816 | 810 | 810 | 600 |
2009/12/09 | 815 | 815 | 810 | 814 | 400 |
2009/12/08 | 810 | 810 | 808 | 810 | 700 |
2009/12/07 | 812 | 816 | 812 | 816 | 1,300 |
2009/12/04 | 809 | 813 | 808 | 809 | 1,100 |
2009/12/03 | 809 | 809 | 803 | 809 | 800 |
2009/12/02 | 805 | 805 | 804 | 805 | 500 |
2009/12/01 | 803 | 810 | 802 | 802 | 300 |
2009/11/30 | 802 | 809 | 801 | 809 | 500 |
2009/11/27 | 803 | 803 | 801 | 802 | 300 |
2009/11/26 | 808 | 813 | 805 | 805 | 500 |
2009/11/24 | 805 | 805 | 800 | 800 | 500 |
2009/11/20 | 800 | 800 | 800 | 800 | 200 |
2009/11/19 | 807 | 807 | 800 | 800 | 1,200 |
2009/11/18 | 801 | 809 | 801 | 809 | 200 |
2009/11/17 | 802 | 820 | 800 | 800 | 1,900 |
2009/11/16 | 806 | 810 | 803 | 803 | 1,000 |
2009/11/13 | 825 | 825 | 810 | 810 | 1,000 |
2009/11/12 | 822 | 822 | 813 | 813 | 300 |
2009/11/11 | 829 | 829 | 812 | 812 | 1,300 |
2009/11/10 | 821 | 822 | 821 | 822 | 500 |
2009/11/09 | 831 | 831 | 831 | 831 | 100 |
2009/11/06 | 826 | 826 | 822 | 822 | 200 |
2009/11/05 | 837 | 837 | 829 | 830 | 1,100 |
2009/11/04 | 835 | 835 | 826 | 826 | 1,300 |
2009/11/02 | 815 | 821 | 810 | 821 | 1,200 |
2009/10/30 | 819 | 819 | 810 | 815 | 600 |
2009/10/29 | 816 | 816 | 810 | 810 | 300 |
2009/10/28 | 812 | 812 | 812 | 812 | 200 |
2009/10/27 | 810 | 818 | 810 | 818 | 300 |
2009/10/26 | 820 | 820 | 801 | 810 | 1,200 |
2009/10/22 | 810 | 810 | 804 | 804 | 600 |
2009/10/21 | 804 | 810 | 804 | 810 | 300 |
2009/10/20 | 815 | 820 | 803 | 803 | 1,800 |
2009/10/19 | 814 | 815 | 814 | 815 | 500 |
2009/10/16 | 813 | 815 | 813 | 813 | 500 |
2009/10/15 | 820 | 820 | 812 | 812 | 900 |
2009/10/14 | 818 | 819 | 810 | 819 | 300 |
2009/10/13 | 820 | 820 | 820 | 820 | 100 |
2009/10/09 | 820 | 820 | 815 | 815 | 1,200 |
2009/10/08 | 823 | 828 | 820 | 821 | 900 |
2009/10/07 | 822 | 823 | 820 | 823 | 500 |
2009/10/06 | 820 | 825 | 820 | 825 | 300 |
2009/10/05 | 828 | 828 | 820 | 820 | 1,400 |
2009/10/02 | 830 | 830 | 822 | 827 | 900 |
2009/10/01 | 821 | 833 | 821 | 833 | 300 |
2009/09/30 | 810 | 850 | 810 | 832 | 1,600 |
2009/09/29 | 818 | 820 | 815 | 820 | 900 |
2009/09/28 | 819 | 819 | 805 | 805 | 1,100 |
2009/09/25 | 801 | 810 | 800 | 810 | 1,800 |
2009/09/24 | 848 | 848 | 800 | 836 | 6,100 |
2009/09/18 | 847 | 847 | 845 | 845 | 1,500 |
2009/09/17 | 848 | 855 | 847 | 848 | 1,200 |
2009/09/16 | 849 | 855 | 849 | 855 | 1,300 |
2009/09/15 | 851 | 852 | 850 | 852 | 1,200 |
2009/09/14 | 850 | 850 | 846 | 850 | 1,500 |
2009/09/11 | 847 | 850 | 846 | 848 | 800 |
2009/09/10 | 849 | 850 | 848 | 848 | 900 |
2009/09/09 | 850 | 850 | 840 | 846 | 1,500 |
2009/09/08 | 846 | 848 | 846 | 846 | 300 |
2009/09/07 | 850 | 850 | 841 | 850 | 2,100 |
2009/09/04 | 849 | 849 | 845 | 849 | 600 |
2009/09/03 | 842 | 848 | 842 | 848 | 600 |
2009/09/02 | 846 | 848 | 841 | 841 | 600 |
2009/09/01 | 842 | 845 | 841 | 845 | 900 |
2009/08/31 | 835 | 839 | 834 | 839 | 800 |
2009/08/28 | 835 | 835 | 834 | 835 | 800 |
2009/08/27 | 832 | 837 | 832 | 833 | 800 |
2009/08/26 | 832 | 835 | 832 | 835 | 500 |
2009/08/25 | 830 | 830 | 830 | 830 | 200 |
2009/08/24 | 830 | 839 | 820 | 830 | 1,500 |
2009/08/21 | 835 | 840 | 830 | 830 | 700 |
2009/08/20 | 832 | 833 | 825 | 833 | 600 |
2009/08/19 | 837 | 837 | 826 | 826 | 300 |
2009/08/18 | 825 | 839 | 825 | 839 | 500 |
2009/08/17 | 827 | 827 | 827 | 827 | 400 |
2009/08/14 | 839 | 840 | 825 | 825 | 1,300 |
2009/08/13 | 823 | 840 | 823 | 825 | 1,000 |
2009/08/12 | 823 | 827 | 823 | 823 | 500 |
2009/08/11 | 830 | 830 | 825 | 825 | 300 |
2009/08/10 | 824 | 830 | 824 | 829 | 700 |
2009/08/07 | 819 | 819 | 819 | 819 | 100 |
2009/08/06 | 829 | 830 | 819 | 819 | 800 |
2009/08/05 | 830 | 830 | 829 | 830 | 2,400 |
2009/08/04 | 820 | 824 | 819 | 819 | 1,500 |
2009/08/03 | 820 | 820 | 820 | 820 | 1,100 |
2009/07/31 | 819 | 820 | 819 | 820 | 500 |
2009/07/30 | 815 | 818 | 814 | 815 | 1,100 |
2009/07/29 | 814 | 816 | 813 | 813 | 600 |
2009/07/28 | 810 | 816 | 810 | 811 | 500 |
2009/07/27 | 813 | 816 | 812 | 815 | 700 |
2009/07/24 | 807 | 813 | 807 | 807 | 1,000 |
2009/07/23 | 826 | 826 | 810 | 824 | 1,000 |
2009/07/22 | 820 | 820 | 805 | 808 | 2,400 |
2009/07/21 | 806 | 809 | 806 | 809 | 1,000 |
2009/07/17 | 805 | 806 | 805 | 805 | 400 |
2009/07/16 | 814 | 814 | 801 | 801 | 800 |
2009/07/15 | 815 | 815 | 800 | 800 | 2,200 |
2009/07/14 | 793 | 795 | 793 | 795 | 300 |
2009/07/13 | 792 | 796 | 792 | 796 | 300 |
2009/07/10 | 794 | 797 | 792 | 792 | 600 |
2009/07/09 | 797 | 797 | 792 | 794 | 600 |
2009/07/08 | 797 | 797 | 797 | 797 | 100 |
2009/07/07 | 793 | 798 | 791 | 798 | 900 |
2009/07/06 | 793 | 795 | 793 | 793 | 1,700 |
2009/07/03 | 794 | 800 | 794 | 794 | 1,500 |
2009/07/02 | 795 | 795 | 795 | 795 | 400 |
2009/07/01 | 797 | 797 | 795 | 795 | 400 |
2009/06/30 | 790 | 799 | 790 | 792 | 1,100 |
2009/06/29 | 794 | 799 | 792 | 799 | 600 |
2009/06/26 | 790 | 792 | 788 | 792 | 900 |
2009/06/25 | 786 | 789 | 786 | 789 | 300 |
2009/06/24 | 786 | 789 | 786 | 789 | 300 |
2009/06/23 | 785 | 786 | 785 | 786 | 400 |
2009/06/22 | 782 | 785 | 782 | 785 | 600 |
2009/06/19 | 785 | 785 | 782 | 782 | 500 |
2009/06/18 | 784 | 784 | 780 | 784 | 900 |
2009/06/17 | 781 | 785 | 781 | 785 | 700 |
2009/06/16 | 784 | 784 | 782 | 782 | 500 |
2009/06/15 | 785 | 785 | 784 | 785 | 1,500 |
2009/06/12 | 778 | 780 | 777 | 777 | 1,400 |
2009/06/11 | 779 | 779 | 778 | 778 | 500 |
2009/06/10 | 778 | 778 | 774 | 774 | 1,000 |
2009/06/09 | 775 | 779 | 775 | 776 | 700 |
2009/06/08 | 775 | 778 | 774 | 778 | 600 |
2009/06/05 | 775 | 775 | 774 | 774 | 1,900 |
2009/06/04 | 775 | 777 | 775 | 776 | 600 |
2009/06/03 | 775 | 776 | 772 | 773 | 700 |
2009/06/02 | 776 | 776 | 770 | 775 | 2,300 |
2009/06/01 | 780 | 780 | 776 | 779 | 500 |
2009/05/29 | 776 | 779 | 776 | 778 | 400 |
2009/05/28 | 779 | 779 | 779 | 779 | 200 |
2009/05/27 | 778 | 779 | 772 | 779 | 600 |
2009/05/26 | 779 | 779 | 771 | 771 | 600 |
2009/05/25 | 768 | 779 | 768 | 778 | 1,100 |
2009/05/22 | 770 | 774 | 769 | 769 | 900 |
2009/05/21 | 769 | 770 | 769 | 770 | 1,400 |
2009/05/20 | 770 | 770 | 766 | 770 | 1,400 |
2009/05/19 | 779 | 780 | 769 | 770 | 2,900 |
2009/05/18 | 780 | 780 | 780 | 780 | 1,000 |
2009/05/15 | 780 | 780 | 775 | 775 | 900 |
2009/05/14 | 775 | 775 | 775 | 775 | 1,000 |
2009/05/13 | 775 | 779 | 775 | 779 | 600 |
2009/05/11 | 776 | 778 | 776 | 776 | 900 |
2009/05/08 | 775 | 776 | 775 | 776 | 300 |
2009/05/07 | 783 | 789 | 774 | 774 | 1,300 |
2009/05/01 | 770 | 770 | 770 | 770 | 200 |
2009/04/30 | 768 | 777 | 768 | 777 | 700 |
2009/04/28 | 777 | 777 | 777 | 777 | 100 |
2009/04/27 | 777 | 777 | 766 | 766 | 1,100 |
2009/04/24 | 771 | 776 | 771 | 776 | 1,100 |
2009/04/23 | 771 | 772 | 771 | 771 | 500 |
2009/04/22 | 772 | 772 | 772 | 772 | 300 |
2009/04/21 | 771 | 771 | 771 | 771 | 200 |
2009/04/20 | 771 | 771 | 771 | 771 | 400 |
2009/04/16 | 777 | 777 | 771 | 776 | 500 |
2009/04/15 | 785 | 785 | 773 | 783 | 900 |
2009/04/14 | 780 | 780 | 780 | 780 | 500 |
2009/04/13 | 781 | 781 | 771 | 771 | 800 |
2009/04/10 | 773 | 780 | 773 | 773 | 800 |
2009/04/08 | 774 | 781 | 772 | 772 | 900 |
2009/04/07 | 771 | 776 | 771 | 774 | 1,400 |
2009/04/06 | 775 | 781 | 775 | 777 | 2,000 |
2009/04/03 | 782 | 782 | 777 | 777 | 900 |
2009/04/02 | 781 | 782 | 778 | 782 | 400 |
2009/04/01 | 776 | 776 | 775 | 776 | 500 |
2009/03/31 | 776 | 783 | 775 | 783 | 700 |
2009/03/30 | 784 | 784 | 783 | 783 | 500 |
2009/03/27 | 781 | 782 | 774 | 774 | 2,100 |
2009/03/26 | 787 | 787 | 766 | 786 | 3,600 |
2009/03/25 | 838 | 845 | 826 | 844 | 3,500 |
2009/03/24 | 815 | 850 | 815 | 841 | 5,400 |
2009/03/23 | 800 | 812 | 798 | 812 | 2,900 |
2009/03/19 | 790 | 798 | 790 | 798 | 2,100 |
2009/03/18 | 790 | 790 | 789 | 790 | 1,600 |
2009/03/17 | 789 | 790 | 786 | 790 | 1,000 |
2009/03/16 | 790 | 790 | 789 | 789 | 2,100 |
2009/03/13 | 790 | 790 | 790 | 790 | 800 |
2009/03/12 | 790 | 790 | 789 | 789 | 400 |
2009/03/11 | 789 | 790 | 789 | 790 | 600 |
2009/03/10 | 790 | 790 | 785 | 790 | 700 |
2009/03/09 | 783 | 794 | 783 | 794 | 900 |
2009/03/06 | 787 | 787 | 781 | 787 | 800 |
2009/03/05 | 787 | 787 | 780 | 780 | 1,600 |
2009/03/04 | 783 | 785 | 782 | 782 | 900 |
2009/03/03 | 780 | 785 | 780 | 781 | 900 |
2009/03/02 | 790 | 790 | 785 | 785 | 900 |
2009/02/27 | 780 | 788 | 780 | 785 | 800 |
2009/02/26 | 781 | 781 | 781 | 781 | 100 |
2009/02/25 | 785 | 788 | 785 | 788 | 500 |
2009/02/24 | 781 | 785 | 780 | 785 | 800 |
2009/02/23 | 786 | 786 | 781 | 781 | 600 |
2009/02/20 | 788 | 788 | 782 | 782 | 400 |
2009/02/19 | 782 | 788 | 782 | 788 | 400 |
2009/02/18 | 780 | 789 | 780 | 781 | 1,000 |
2009/02/17 | 790 | 790 | 788 | 789 | 700 |
2009/02/16 | 789 | 790 | 787 | 790 | 500 |
2009/02/13 | 800 | 800 | 790 | 790 | 1,800 |
2009/02/12 | 791 | 791 | 791 | 791 | 300 |
2009/02/10 | 791 | 791 | 791 | 791 | 100 |
2009/02/09 | 791 | 791 | 791 | 791 | 100 |
2009/02/06 | 800 | 800 | 790 | 790 | 1,800 |
2009/02/05 | 798 | 798 | 798 | 798 | 1,200 |
2009/02/04 | 793 | 795 | 789 | 795 | 800 |
2009/02/03 | 787 | 787 | 787 | 787 | 300 |
2009/02/02 | 782 | 795 | 782 | 795 | 700 |
2009/01/30 | 788 | 789 | 785 | 785 | 500 |
2009/01/29 | 780 | 785 | 780 | 785 | 500 |
2009/01/28 | 777 | 788 | 777 | 788 | 700 |
2009/01/27 | 782 | 784 | 777 | 777 | 1,500 |
2009/01/26 | 779 | 788 | 778 | 788 | 300 |
2009/01/23 | 790 | 790 | 780 | 780 | 1,000 |
2009/01/22 | 780 | 790 | 780 | 781 | 1,000 |
2009/01/21 | 785 | 785 | 783 | 783 | 700 |
2009/01/20 | 791 | 791 | 781 | 781 | 500 |
2009/01/19 | 791 | 791 | 781 | 781 | 900 |
2009/01/16 | 782 | 800 | 782 | 800 | 300 |
2009/01/15 | 800 | 800 | 782 | 782 | 1,200 |
2009/01/14 | 789 | 789 | 786 | 786 | 200 |
2009/01/13 | 793 | 793 | 785 | 792 | 600 |
2009/01/09 | 790 | 790 | 783 | 785 | 800 |
2009/01/08 | 791 | 791 | 790 | 790 | 200 |
2009/01/07 | 787 | 787 | 781 | 781 | 800 |
2009/01/06 | 786 | 786 | 785 | 785 | 200 |
2009/01/05 | 810 | 810 | 785 | 785 | 1,400 |