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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,600 | 1,617 | 1,600 | 1,617 | 3,900 |
| 2016/12/29 | 1,605 | 1,615 | 1,602 | 1,612 | 4,300 |
| 2016/12/28 | 1,600 | 1,610 | 1,598 | 1,605 | 5,700 |
| 2016/12/27 | 1,600 | 1,600 | 1,595 | 1,600 | 9,500 |
| 2016/12/26 | 1,612 | 1,612 | 1,600 | 1,605 | 8,700 |
| 2016/12/22 | 1,597 | 1,612 | 1,597 | 1,604 | 9,400 |
| 2016/12/21 | 1,620 | 1,622 | 1,615 | 1,616 | 7,400 |
| 2016/12/20 | 1,615 | 1,620 | 1,609 | 1,618 | 9,200 |
| 2016/12/19 | 1,614 | 1,617 | 1,608 | 1,616 | 5,600 |
| 2016/12/16 | 1,597 | 1,611 | 1,590 | 1,607 | 10,400 |
| 2016/12/15 | 1,618 | 1,618 | 1,607 | 1,607 | 3,700 |
| 2016/12/14 | 1,621 | 1,621 | 1,590 | 1,599 | 9,900 |
| 2016/12/13 | 1,599 | 1,628 | 1,593 | 1,597 | 6,300 |
| 2016/12/12 | 1,576 | 1,600 | 1,576 | 1,592 | 7,600 |
| 2016/12/09 | 1,574 | 1,586 | 1,571 | 1,574 | 8,200 |
| 2016/12/08 | 1,600 | 1,602 | 1,571 | 1,571 | 9,700 |
| 2016/12/07 | 1,600 | 1,602 | 1,590 | 1,592 | 7,600 |
| 2016/12/06 | 1,598 | 1,609 | 1,596 | 1,601 | 4,200 |
| 2016/12/05 | 1,621 | 1,621 | 1,590 | 1,596 | 7,900 |
| 2016/12/02 | 1,621 | 1,634 | 1,616 | 1,621 | 7,600 |
| 2016/12/01 | 1,641 | 1,641 | 1,602 | 1,621 | 8,800 |
| 2016/11/30 | 1,642 | 1,649 | 1,629 | 1,636 | 13,700 |
| 2016/11/29 | 1,588 | 1,641 | 1,588 | 1,629 | 16,600 |
| 2016/11/28 | 1,580 | 1,598 | 1,576 | 1,585 | 7,000 |
| 2016/11/25 | 1,570 | 1,572 | 1,562 | 1,572 | 5,500 |
| 2016/11/24 | 1,560 | 1,567 | 1,554 | 1,557 | 4,900 |
| 2016/11/22 | 1,550 | 1,558 | 1,548 | 1,557 | 2,400 |
| 2016/11/21 | 1,547 | 1,551 | 1,543 | 1,551 | 4,300 |
| 2016/11/18 | 1,547 | 1,550 | 1,542 | 1,545 | 3,400 |
| 2016/11/17 | 1,545 | 1,550 | 1,542 | 1,548 | 3,100 |
| 2016/11/16 | 1,542 | 1,553 | 1,535 | 1,551 | 5,300 |
| 2016/11/15 | 1,545 | 1,545 | 1,534 | 1,541 | 4,900 |
| 2016/11/14 | 1,545 | 1,556 | 1,545 | 1,545 | 6,900 |
| 2016/11/11 | 1,551 | 1,554 | 1,548 | 1,554 | 4,300 |
| 2016/11/10 | 1,566 | 1,566 | 1,540 | 1,551 | 4,700 |
| 2016/11/09 | 1,555 | 1,555 | 1,520 | 1,526 | 8,400 |
| 2016/11/08 | 1,558 | 1,566 | 1,551 | 1,555 | 5,500 |
| 2016/11/07 | 1,567 | 1,570 | 1,561 | 1,564 | 6,200 |
| 2016/11/04 | 1,579 | 1,579 | 1,567 | 1,570 | 5,400 |
| 2016/11/02 | 1,573 | 1,584 | 1,573 | 1,578 | 4,900 |
| 2016/11/01 | 1,578 | 1,580 | 1,565 | 1,577 | 5,200 |
| 2016/10/31 | 1,570 | 1,580 | 1,560 | 1,564 | 6,400 |
| 2016/10/28 | 1,551 | 1,583 | 1,535 | 1,560 | 28,700 |
| 2016/10/27 | 1,560 | 1,560 | 1,548 | 1,551 | 4,800 |
| 2016/10/26 | 1,550 | 1,557 | 1,538 | 1,547 | 13,000 |
| 2016/10/25 | 1,563 | 1,570 | 1,540 | 1,553 | 9,300 |
| 2016/10/24 | 1,570 | 1,570 | 1,543 | 1,563 | 7,500 |
| 2016/10/21 | 1,560 | 1,567 | 1,555 | 1,560 | 4,500 |
| 2016/10/20 | 1,555 | 1,559 | 1,547 | 1,555 | 4,700 |
| 2016/10/19 | 1,559 | 1,560 | 1,544 | 1,547 | 2,000 |
| 2016/10/18 | 1,542 | 1,557 | 1,540 | 1,543 | 6,900 |
| 2016/10/17 | 1,575 | 1,575 | 1,543 | 1,543 | 5,100 |
| 2016/10/14 | 1,572 | 1,572 | 1,544 | 1,549 | 3,700 |
| 2016/10/13 | 1,550 | 1,568 | 1,543 | 1,565 | 4,400 |
| 2016/10/12 | 1,549 | 1,552 | 1,541 | 1,549 | 5,100 |
| 2016/10/11 | 1,555 | 1,570 | 1,541 | 1,549 | 7,500 |
| 2016/10/07 | 1,544 | 1,552 | 1,530 | 1,550 | 4,300 |
| 2016/10/06 | 1,556 | 1,569 | 1,541 | 1,553 | 5,300 |
| 2016/10/05 | 1,561 | 1,561 | 1,549 | 1,556 | 2,800 |
| 2016/10/04 | 1,545 | 1,565 | 1,544 | 1,564 | 2,200 |
| 2016/10/03 | 1,549 | 1,550 | 1,538 | 1,540 | 2,200 |
| 2016/09/30 | 1,573 | 1,573 | 1,510 | 1,531 | 8,600 |
| 2016/09/29 | 1,574 | 1,579 | 1,550 | 1,575 | 4,500 |
| 2016/09/28 | 1,598 | 1,598 | 1,506 | 1,574 | 9,000 |
| 2016/09/27 | 1,597 | 1,599 | 1,585 | 1,599 | 11,000 |
| 2016/09/26 | 1,597 | 1,597 | 1,586 | 1,593 | 8,600 |
| 2016/09/23 | 1,593 | 1,599 | 1,586 | 1,596 | 7,300 |
| 2016/09/21 | 1,586 | 1,593 | 1,580 | 1,593 | 3,400 |
| 2016/09/20 | 1,592 | 1,593 | 1,582 | 1,586 | 3,600 |
| 2016/09/16 | 1,578 | 1,593 | 1,578 | 1,588 | 2,700 |
| 2016/09/15 | 1,592 | 1,592 | 1,573 | 1,578 | 2,500 |
| 2016/09/14 | 1,595 | 1,596 | 1,585 | 1,592 | 2,600 |
| 2016/09/13 | 1,599 | 1,600 | 1,577 | 1,585 | 4,100 |
| 2016/09/12 | 1,555 | 1,595 | 1,555 | 1,595 | 5,100 |
| 2016/09/09 | 1,559 | 1,563 | 1,540 | 1,560 | 4,300 |
| 2016/09/08 | 1,520 | 1,537 | 1,520 | 1,537 | 2,500 |
| 2016/09/07 | 1,512 | 1,530 | 1,512 | 1,524 | 4,000 |
| 2016/09/06 | 1,509 | 1,520 | 1,509 | 1,512 | 2,800 |
| 2016/09/05 | 1,511 | 1,515 | 1,501 | 1,503 | 7,500 |
| 2016/09/02 | 1,512 | 1,518 | 1,512 | 1,512 | 3,400 |
| 2016/09/01 | 1,515 | 1,519 | 1,500 | 1,512 | 5,400 |
| 2016/08/31 | 1,520 | 1,520 | 1,510 | 1,517 | 2,700 |
| 2016/08/30 | 1,530 | 1,530 | 1,520 | 1,520 | 1,700 |
| 2016/08/29 | 1,530 | 1,530 | 1,514 | 1,518 | 2,300 |
| 2016/08/26 | 1,515 | 1,524 | 1,510 | 1,514 | 3,800 |
| 2016/08/25 | 1,549 | 1,549 | 1,517 | 1,518 | 7,600 |
| 2016/08/24 | 1,546 | 1,567 | 1,545 | 1,549 | 2,800 |
| 2016/08/23 | 1,564 | 1,564 | 1,545 | 1,560 | 3,900 |
| 2016/08/22 | 1,562 | 1,574 | 1,560 | 1,564 | 2,800 |
| 2016/08/19 | 1,571 | 1,571 | 1,560 | 1,563 | 1,200 |
| 2016/08/18 | 1,565 | 1,574 | 1,560 | 1,571 | 2,200 |
| 2016/08/17 | 1,562 | 1,568 | 1,560 | 1,568 | 2,500 |
| 2016/08/16 | 1,561 | 1,580 | 1,561 | 1,562 | 2,300 |
| 2016/08/15 | 1,578 | 1,578 | 1,562 | 1,562 | 3,100 |
| 2016/08/12 | 1,585 | 1,585 | 1,560 | 1,571 | 2,900 |
| 2016/08/10 | 1,585 | 1,585 | 1,560 | 1,565 | 2,900 |
| 2016/08/09 | 1,550 | 1,588 | 1,545 | 1,564 | 5,200 |
| 2016/08/08 | 1,552 | 1,552 | 1,546 | 1,552 | 2,400 |
| 2016/08/05 | 1,587 | 1,587 | 1,551 | 1,552 | 4,300 |
| 2016/08/04 | 1,570 | 1,570 | 1,548 | 1,552 | 4,400 |
| 2016/08/03 | 1,587 | 1,587 | 1,560 | 1,560 | 4,300 |
| 2016/08/02 | 1,586 | 1,586 | 1,571 | 1,577 | 3,000 |
| 2016/08/01 | 1,575 | 1,593 | 1,570 | 1,576 | 4,600 |
| 2016/07/29 | 1,600 | 1,609 | 1,578 | 1,578 | 5,500 |
| 2016/07/28 | 1,607 | 1,617 | 1,581 | 1,595 | 9,700 |
| 2016/07/27 | 1,605 | 1,621 | 1,605 | 1,607 | 4,400 |
| 2016/07/26 | 1,637 | 1,637 | 1,600 | 1,610 | 4,500 |
| 2016/07/25 | 1,659 | 1,659 | 1,635 | 1,637 | 3,200 |
| 2016/07/22 | 1,654 | 1,654 | 1,632 | 1,634 | 2,400 |
| 2016/07/21 | 1,633 | 1,651 | 1,627 | 1,637 | 5,500 |
| 2016/07/20 | 1,636 | 1,637 | 1,619 | 1,633 | 2,800 |
| 2016/07/19 | 1,686 | 1,686 | 1,640 | 1,655 | 3,500 |
| 2016/07/15 | 1,693 | 1,693 | 1,600 | 1,648 | 15,400 |
| 2016/07/14 | 1,734 | 1,734 | 1,682 | 1,705 | 6,000 |
| 2016/07/13 | 1,680 | 1,753 | 1,680 | 1,735 | 5,200 |
| 2016/07/12 | 1,709 | 1,709 | 1,675 | 1,676 | 2,300 |
| 2016/07/11 | 1,680 | 1,708 | 1,662 | 1,669 | 4,200 |
| 2016/07/08 | 1,693 | 1,693 | 1,677 | 1,677 | 2,200 |
| 2016/07/07 | 1,716 | 1,738 | 1,690 | 1,706 | 5,100 |
| 2016/07/06 | 1,785 | 1,798 | 1,704 | 1,712 | 11,300 |
| 2016/07/05 | 1,720 | 1,785 | 1,720 | 1,785 | 13,500 |
| 2016/07/04 | 1,653 | 1,699 | 1,653 | 1,697 | 4,400 |
| 2016/07/01 | 1,678 | 1,692 | 1,645 | 1,650 | 10,100 |
| 2016/06/30 | 1,680 | 1,688 | 1,621 | 1,627 | 11,500 |
| 2016/06/29 | 1,670 | 1,688 | 1,621 | 1,680 | 10,300 |
| 2016/06/28 | 1,620 | 1,670 | 1,611 | 1,619 | 8,500 |
| 2016/06/27 | 1,610 | 1,648 | 1,610 | 1,641 | 5,000 |
| 2016/06/24 | 1,749 | 1,749 | 1,550 | 1,579 | 23,600 |
| 2016/06/23 | 1,745 | 1,775 | 1,700 | 1,732 | 7,300 |
| 2016/06/22 | 1,714 | 1,768 | 1,670 | 1,768 | 9,700 |
| 2016/06/21 | 1,775 | 1,775 | 1,700 | 1,741 | 7,200 |
| 2016/06/20 | 1,720 | 1,775 | 1,720 | 1,775 | 9,200 |
| 2016/06/17 | 1,720 | 1,720 | 1,677 | 1,718 | 15,400 |
| 2016/06/16 | 1,700 | 1,716 | 1,650 | 1,660 | 48,800 |
| 2016/06/15 | 1,720 | 1,720 | 1,651 | 1,651 | 37,000 |
| 2016/06/14 | 1,810 | 1,810 | 1,784 | 1,800 | 4,400 |
| 2016/06/13 | 1,817 | 1,820 | 1,790 | 1,820 | 11,800 |
| 2016/06/10 | 1,848 | 1,848 | 1,815 | 1,815 | 4,300 |
| 2016/06/09 | 1,828 | 1,846 | 1,825 | 1,825 | 10,500 |
| 2016/06/08 | 1,870 | 1,870 | 1,841 | 1,866 | 700 |
| 2016/06/07 | 1,838 | 1,861 | 1,829 | 1,843 | 1,600 |
| 2016/06/06 | 1,812 | 1,888 | 1,812 | 1,838 | 3,100 |
| 2016/06/03 | 1,830 | 1,892 | 1,822 | 1,823 | 3,500 |
| 2016/06/02 | 1,844 | 1,844 | 1,830 | 1,830 | 2,500 |
| 2016/06/01 | 1,805 | 1,849 | 1,805 | 1,843 | 8,100 |
| 2016/05/31 | 1,880 | 1,885 | 1,880 | 1,885 | 600 |
| 2016/05/30 | 1,889 | 1,891 | 1,885 | 1,891 | 1,300 |
| 2016/05/27 | 1,882 | 1,892 | 1,880 | 1,889 | 700 |
| 2016/05/26 | 1,886 | 1,898 | 1,886 | 1,893 | 800 |
| 2016/05/25 | 1,890 | 1,904 | 1,879 | 1,889 | 1,600 |
| 2016/05/24 | 1,900 | 1,905 | 1,890 | 1,905 | 2,300 |
| 2016/05/23 | 1,926 | 1,926 | 1,902 | 1,904 | 1,700 |
| 2016/05/20 | 1,950 | 1,950 | 1,918 | 1,927 | 1,400 |
| 2016/05/19 | 1,938 | 1,962 | 1,910 | 1,939 | 2,100 |
| 2016/05/18 | 1,907 | 1,940 | 1,907 | 1,913 | 800 |
| 2016/05/17 | 1,905 | 1,954 | 1,899 | 1,931 | 4,000 |
| 2016/05/16 | 1,850 | 1,923 | 1,850 | 1,918 | 2,400 |
| 2016/05/13 | 1,873 | 1,923 | 1,850 | 1,899 | 2,900 |
| 2016/05/12 | 1,880 | 1,905 | 1,873 | 1,899 | 2,700 |
| 2016/05/11 | 1,950 | 1,969 | 1,873 | 1,880 | 3,900 |
| 2016/05/10 | 1,890 | 1,944 | 1,890 | 1,940 | 3,200 |
| 2016/05/09 | 1,845 | 1,930 | 1,845 | 1,908 | 3,300 |
| 2016/05/06 | 1,850 | 1,900 | 1,850 | 1,883 | 4,200 |
| 2016/05/02 | 1,874 | 1,894 | 1,854 | 1,867 | 3,100 |
| 2016/04/28 | 1,844 | 1,893 | 1,813 | 1,870 | 5,300 |
| 2016/04/27 | 1,843 | 1,845 | 1,817 | 1,845 | 2,000 |
| 2016/04/26 | 1,808 | 1,845 | 1,808 | 1,843 | 1,400 |
| 2016/04/25 | 1,803 | 1,848 | 1,803 | 1,823 | 2,400 |
| 2016/04/22 | 1,807 | 1,848 | 1,807 | 1,839 | 1,600 |
| 2016/04/21 | 1,810 | 1,838 | 1,810 | 1,838 | 3,100 |
| 2016/04/20 | 1,804 | 1,805 | 1,800 | 1,802 | 1,500 |
| 2016/04/19 | 1,801 | 1,814 | 1,801 | 1,804 | 1,400 |
| 2016/04/18 | 1,805 | 1,810 | 1,800 | 1,801 | 2,500 |
| 2016/04/15 | 1,820 | 1,820 | 1,810 | 1,810 | 1,300 |
| 2016/04/14 | 1,820 | 1,820 | 1,802 | 1,820 | 3,800 |
| 2016/04/13 | 1,850 | 1,850 | 1,816 | 1,829 | 1,100 |
| 2016/04/12 | 1,824 | 1,840 | 1,820 | 1,827 | 2,000 |
| 2016/04/11 | 1,867 | 1,867 | 1,824 | 1,843 | 1,600 |
| 2016/04/08 | 1,838 | 1,842 | 1,805 | 1,835 | 3,400 |
| 2016/04/07 | 1,866 | 1,866 | 1,821 | 1,838 | 1,800 |
| 2016/04/06 | 1,830 | 1,846 | 1,812 | 1,820 | 1,100 |
| 2016/04/05 | 1,835 | 1,893 | 1,810 | 1,830 | 4,500 |
| 2016/04/04 | 1,800 | 1,849 | 1,800 | 1,826 | 4,500 |
| 2016/04/01 | 1,894 | 1,894 | 1,815 | 1,815 | 8,600 |
| 2016/03/31 | 1,955 | 1,974 | 1,909 | 1,919 | 4,900 |
| 2016/03/30 | 2,015 | 2,016 | 1,950 | 1,956 | 5,100 |
| 2016/03/29 | 1,992 | 2,038 | 1,992 | 2,011 | 9,300 |
| 2016/03/28 | 2,034 | 2,065 | 2,034 | 2,062 | 8,200 |
| 2016/03/25 | 2,070 | 2,070 | 2,032 | 2,047 | 4,700 |
| 2016/03/24 | 2,071 | 2,071 | 2,031 | 2,055 | 4,600 |
| 2016/03/23 | 2,081 | 2,081 | 2,065 | 2,070 | 2,600 |
| 2016/03/22 | 2,010 | 2,082 | 2,010 | 2,082 | 6,500 |
| 2016/03/18 | 2,002 | 2,010 | 1,994 | 2,006 | 4,700 |
| 2016/03/17 | 2,001 | 2,006 | 2,000 | 2,002 | 4,000 |
| 2016/03/16 | 2,000 | 2,002 | 1,995 | 1,996 | 3,700 |
| 2016/03/15 | 2,000 | 2,003 | 1,991 | 2,000 | 5,600 |
| 2016/03/14 | 1,998 | 1,998 | 1,976 | 1,985 | 3,600 |
| 2016/03/11 | 1,978 | 1,978 | 1,949 | 1,972 | 3,600 |
| 2016/03/10 | 1,920 | 1,964 | 1,920 | 1,963 | 4,400 |
| 2016/03/09 | 1,910 | 1,929 | 1,910 | 1,912 | 2,000 |
| 2016/03/08 | 1,930 | 1,930 | 1,908 | 1,930 | 3,900 |
| 2016/03/07 | 1,925 | 1,931 | 1,909 | 1,922 | 2,800 |
| 2016/03/04 | 1,915 | 1,932 | 1,908 | 1,928 | 3,500 |
| 2016/03/03 | 1,917 | 1,947 | 1,912 | 1,933 | 8,800 |
| 2016/03/02 | 1,893 | 1,918 | 1,879 | 1,918 | 7,500 |
| 2016/03/01 | 1,900 | 1,913 | 1,876 | 1,888 | 2,800 |
| 2016/02/29 | 1,918 | 1,918 | 1,891 | 1,900 | 6,800 |
| 2016/02/26 | 1,900 | 1,906 | 1,887 | 1,905 | 4,600 |
| 2016/02/25 | 1,854 | 1,900 | 1,854 | 1,879 | 3,100 |
| 2016/02/24 | 1,880 | 1,890 | 1,837 | 1,854 | 5,900 |
| 2016/02/23 | 1,846 | 1,879 | 1,818 | 1,858 | 4,900 |
| 2016/02/22 | 1,840 | 1,850 | 1,816 | 1,846 | 4,500 |
| 2016/02/19 | 1,885 | 1,885 | 1,845 | 1,847 | 3,600 |
| 2016/02/18 | 1,843 | 1,885 | 1,843 | 1,851 | 5,000 |
| 2016/02/17 | 1,850 | 1,851 | 1,791 | 1,843 | 7,000 |
| 2016/02/16 | 1,740 | 1,799 | 1,740 | 1,777 | 6,400 |
| 2016/02/15 | 1,812 | 1,815 | 1,750 | 1,763 | 5,800 |
| 2016/02/12 | 1,735 | 1,740 | 1,697 | 1,697 | 10,700 |
| 2016/02/10 | 1,778 | 1,778 | 1,731 | 1,747 | 6,600 |
| 2016/02/09 | 1,819 | 1,819 | 1,728 | 1,733 | 9,500 |
| 2016/02/08 | 1,797 | 1,891 | 1,764 | 1,820 | 12,300 |
| 2016/02/05 | 1,838 | 1,851 | 1,784 | 1,798 | 21,600 |
| 2016/02/04 | 1,931 | 1,932 | 1,875 | 1,878 | 17,800 |
| 2016/02/03 | 2,035 | 2,036 | 1,932 | 1,965 | 14,300 |
| 2016/02/02 | 1,993 | 2,047 | 1,991 | 1,995 | 19,300 |
| 2016/02/01 | 2,035 | 2,155 | 2,011 | 2,026 | 54,800 |
| 2016/01/29 | 2,278 | 2,455 | 2,251 | 2,335 | 106,800 |
| 2016/01/28 | 2,099 | 2,350 | 2,099 | 2,345 | 111,400 |
| 2016/01/27 | 2,050 | 2,125 | 2,031 | 2,125 | 28,800 |
| 2016/01/26 | 2,010 | 2,029 | 1,960 | 2,028 | 26,300 |
| 2016/01/25 | 2,020 | 2,131 | 2,020 | 2,111 | 16,700 |
| 2016/01/22 | 1,873 | 2,070 | 1,873 | 2,070 | 25,000 |
| 2016/01/21 | 1,885 | 1,990 | 1,883 | 1,894 | 20,700 |
| 2016/01/20 | 1,981 | 2,005 | 1,916 | 1,917 | 17,700 |
| 2016/01/19 | 1,885 | 2,025 | 1,885 | 2,025 | 22,800 |
| 2016/01/18 | 1,832 | 1,885 | 1,789 | 1,885 | 13,500 |
| 2016/01/15 | 1,850 | 1,905 | 1,850 | 1,861 | 20,300 |
| 2016/01/14 | 1,880 | 1,880 | 1,822 | 1,835 | 33,600 |
| 2016/01/13 | 2,035 | 2,035 | 1,824 | 1,960 | 43,800 |
| 2016/01/12 | 2,184 | 2,196 | 1,955 | 2,015 | 64,300 |
| 2016/01/08 | 2,293 | 2,300 | 2,171 | 2,299 | 44,100 |
| 2016/01/07 | 2,122 | 2,297 | 2,122 | 2,297 | 41,700 |
| 2016/01/06 | 2,100 | 2,115 | 2,040 | 2,115 | 22,200 |
| 2016/01/05 | 2,060 | 2,100 | 1,979 | 2,095 | 24,200 |
| 2016/01/04 | 2,000 | 2,065 | 2,000 | 2,050 | 36,700 |