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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,621 | 1,636 | 1,621 | 1,636 | 3,700 |
| 2018/12/27 | 1,633 | 1,638 | 1,627 | 1,631 | 3,300 |
| 2018/12/26 | 1,611 | 1,629 | 1,611 | 1,614 | 3,100 |
| 2018/12/25 | 1,625 | 1,625 | 1,605 | 1,620 | 8,000 |
| 2018/12/21 | 1,630 | 1,636 | 1,626 | 1,626 | 6,800 |
| 2018/12/20 | 1,645 | 1,647 | 1,636 | 1,636 | 6,800 |
| 2018/12/19 | 1,648 | 1,649 | 1,644 | 1,645 | 2,600 |
| 2018/12/18 | 1,641 | 1,648 | 1,641 | 1,648 | 1,700 |
| 2018/12/17 | 1,648 | 1,648 | 1,641 | 1,641 | 2,000 |
| 2018/12/14 | 1,648 | 1,649 | 1,642 | 1,649 | 5,200 |
| 2018/12/13 | 1,642 | 1,649 | 1,642 | 1,646 | 4,100 |
| 2018/12/12 | 1,649 | 1,649 | 1,643 | 1,648 | 4,300 |
| 2018/12/11 | 1,646 | 1,649 | 1,642 | 1,643 | 4,700 |
| 2018/12/10 | 1,656 | 1,656 | 1,648 | 1,649 | 4,700 |
| 2018/12/07 | 1,655 | 1,655 | 1,646 | 1,650 | 3,400 |
| 2018/12/06 | 1,655 | 1,655 | 1,649 | 1,649 | 4,500 |
| 2018/12/05 | 1,653 | 1,655 | 1,651 | 1,651 | 3,800 |
| 2018/12/04 | 1,653 | 1,653 | 1,650 | 1,653 | 2,600 |
| 2018/12/03 | 1,650 | 1,656 | 1,640 | 1,656 | 6,900 |
| 2018/11/30 | 1,645 | 1,651 | 1,641 | 1,643 | 3,100 |
| 2018/11/29 | 1,654 | 1,654 | 1,642 | 1,645 | 2,400 |
| 2018/11/28 | 1,654 | 1,655 | 1,645 | 1,649 | 2,400 |
| 2018/11/27 | 1,649 | 1,650 | 1,642 | 1,650 | 3,200 |
| 2018/11/26 | 1,642 | 1,648 | 1,642 | 1,645 | 1,500 |
| 2018/11/22 | 1,655 | 1,655 | 1,646 | 1,646 | 2,600 |
| 2018/11/21 | 1,645 | 1,649 | 1,645 | 1,645 | 1,700 |
| 2018/11/20 | 1,651 | 1,652 | 1,647 | 1,647 | 500 |
| 2018/11/19 | 1,644 | 1,653 | 1,642 | 1,651 | 1,000 |
| 2018/11/16 | 1,649 | 1,652 | 1,642 | 1,651 | 1,900 |
| 2018/11/15 | 1,645 | 1,650 | 1,641 | 1,648 | 1,700 |
| 2018/11/14 | 1,653 | 1,653 | 1,641 | 1,642 | 2,200 |
| 2018/11/13 | 1,651 | 1,651 | 1,646 | 1,646 | 3,500 |
| 2018/11/12 | 1,640 | 1,649 | 1,640 | 1,649 | 700 |
| 2018/11/09 | 1,648 | 1,648 | 1,641 | 1,647 | 1,400 |
| 2018/11/08 | 1,654 | 1,654 | 1,640 | 1,648 | 1,300 |
| 2018/11/07 | 1,648 | 1,651 | 1,642 | 1,642 | 1,900 |
| 2018/11/06 | 1,635 | 1,650 | 1,635 | 1,648 | 2,000 |
| 2018/11/05 | 1,653 | 1,653 | 1,633 | 1,640 | 2,400 |
| 2018/11/02 | 1,645 | 1,645 | 1,634 | 1,634 | 1,900 |
| 2018/11/01 | 1,632 | 1,642 | 1,632 | 1,637 | 3,200 |
| 2018/10/31 | 1,654 | 1,654 | 1,635 | 1,641 | 2,200 |
| 2018/10/30 | 1,639 | 1,655 | 1,632 | 1,655 | 7,800 |
| 2018/10/29 | 1,648 | 1,648 | 1,633 | 1,641 | 1,300 |
| 2018/10/26 | 1,632 | 1,645 | 1,632 | 1,634 | 4,600 |
| 2018/10/25 | 1,635 | 1,642 | 1,622 | 1,622 | 7,200 |
| 2018/10/24 | 1,648 | 1,650 | 1,640 | 1,650 | 2,600 |
| 2018/10/23 | 1,643 | 1,648 | 1,632 | 1,632 | 3,900 |
| 2018/10/22 | 1,638 | 1,644 | 1,636 | 1,642 | 2,400 |
| 2018/10/19 | 1,645 | 1,648 | 1,640 | 1,640 | 1,600 |
| 2018/10/18 | 1,645 | 1,654 | 1,645 | 1,648 | 3,300 |
| 2018/10/17 | 1,637 | 1,648 | 1,633 | 1,642 | 2,700 |
| 2018/10/16 | 1,633 | 1,649 | 1,633 | 1,636 | 2,500 |
| 2018/10/15 | 1,645 | 1,645 | 1,633 | 1,633 | 2,700 |
| 2018/10/12 | 1,638 | 1,639 | 1,633 | 1,635 | 4,100 |
| 2018/10/11 | 1,637 | 1,642 | 1,630 | 1,639 | 5,800 |
| 2018/10/10 | 1,644 | 1,647 | 1,641 | 1,643 | 1,700 |
| 2018/10/09 | 1,650 | 1,651 | 1,645 | 1,645 | 1,900 |
| 2018/10/05 | 1,658 | 1,659 | 1,654 | 1,654 | 2,500 |
| 2018/10/04 | 1,657 | 1,664 | 1,657 | 1,658 | 2,700 |
| 2018/10/03 | 1,665 | 1,665 | 1,656 | 1,656 | 3,700 |
| 2018/10/02 | 1,656 | 1,663 | 1,655 | 1,661 | 1,400 |
| 2018/10/01 | 1,665 | 1,665 | 1,652 | 1,654 | 3,900 |
| 2018/09/28 | 1,650 | 1,655 | 1,646 | 1,646 | 2,400 |
| 2018/09/27 | 1,651 | 1,654 | 1,648 | 1,652 | 3,100 |
| 2018/09/26 | 1,646 | 1,653 | 1,643 | 1,653 | 7,000 |
| 2018/09/25 | 1,655 | 1,662 | 1,655 | 1,662 | 18,600 |
| 2018/09/21 | 1,649 | 1,655 | 1,645 | 1,655 | 6,700 |
| 2018/09/20 | 1,649 | 1,650 | 1,639 | 1,645 | 8,100 |
| 2018/09/19 | 1,641 | 1,649 | 1,641 | 1,649 | 4,400 |
| 2018/09/18 | 1,636 | 1,642 | 1,635 | 1,641 | 5,000 |
| 2018/09/14 | 1,639 | 1,639 | 1,637 | 1,637 | 7,300 |
| 2018/09/13 | 1,641 | 1,641 | 1,632 | 1,637 | 7,700 |
| 2018/09/12 | 1,631 | 1,634 | 1,631 | 1,632 | 2,100 |
| 2018/09/11 | 1,633 | 1,633 | 1,630 | 1,631 | 1,800 |
| 2018/09/10 | 1,632 | 1,633 | 1,629 | 1,630 | 5,500 |
| 2018/09/07 | 1,630 | 1,633 | 1,630 | 1,633 | 3,700 |
| 2018/09/06 | 1,633 | 1,633 | 1,631 | 1,631 | 2,000 |
| 2018/09/05 | 1,638 | 1,638 | 1,631 | 1,633 | 1,700 |
| 2018/09/04 | 1,631 | 1,637 | 1,631 | 1,637 | 2,400 |
| 2018/09/03 | 1,631 | 1,637 | 1,631 | 1,634 | 1,700 |
| 2018/08/31 | 1,634 | 1,634 | 1,630 | 1,630 | 2,500 |
| 2018/08/30 | 1,633 | 1,644 | 1,633 | 1,638 | 1,800 |
| 2018/08/29 | 1,636 | 1,645 | 1,630 | 1,632 | 3,100 |
| 2018/08/28 | 1,645 | 1,645 | 1,632 | 1,636 | 1,900 |
| 2018/08/27 | 1,633 | 1,645 | 1,632 | 1,645 | 2,200 |
| 2018/08/24 | 1,635 | 1,645 | 1,630 | 1,632 | 1,700 |
| 2018/08/23 | 1,640 | 1,640 | 1,631 | 1,635 | 1,200 |
| 2018/08/22 | 1,631 | 1,639 | 1,630 | 1,631 | 1,400 |
| 2018/08/21 | 1,632 | 1,632 | 1,631 | 1,631 | 1,000 |
| 2018/08/20 | 1,649 | 1,650 | 1,632 | 1,632 | 2,600 |
| 2018/08/17 | 1,637 | 1,649 | 1,633 | 1,648 | 2,200 |
| 2018/08/16 | 1,635 | 1,646 | 1,635 | 1,637 | 1,900 |
| 2018/08/15 | 1,641 | 1,641 | 1,635 | 1,639 | 2,600 |
| 2018/08/14 | 1,632 | 1,648 | 1,631 | 1,639 | 1,800 |
| 2018/08/13 | 1,631 | 1,632 | 1,630 | 1,632 | 2,800 |
| 2018/08/10 | 1,633 | 1,637 | 1,631 | 1,631 | 2,200 |
| 2018/08/09 | 1,632 | 1,639 | 1,632 | 1,632 | 1,400 |
| 2018/08/08 | 1,635 | 1,640 | 1,632 | 1,632 | 3,200 |
| 2018/08/07 | 1,640 | 1,646 | 1,636 | 1,643 | 1,300 |
| 2018/08/06 | 1,650 | 1,650 | 1,634 | 1,634 | 2,500 |
| 2018/08/03 | 1,640 | 1,644 | 1,637 | 1,640 | 2,400 |
| 2018/08/02 | 1,649 | 1,649 | 1,643 | 1,643 | 1,300 |
| 2018/08/01 | 1,649 | 1,649 | 1,632 | 1,644 | 3,100 |
| 2018/07/31 | 1,651 | 1,651 | 1,631 | 1,645 | 5,400 |
| 2018/07/30 | 1,640 | 1,652 | 1,638 | 1,652 | 4,600 |
| 2018/07/27 | 1,642 | 1,647 | 1,642 | 1,647 | 800 |
| 2018/07/26 | 1,637 | 1,648 | 1,632 | 1,642 | 1,200 |
| 2018/07/25 | 1,642 | 1,642 | 1,632 | 1,639 | 1,700 |
| 2018/07/24 | 1,642 | 1,648 | 1,642 | 1,642 | 900 |
| 2018/07/23 | 1,650 | 1,650 | 1,631 | 1,646 | 3,700 |
| 2018/07/20 | 1,636 | 1,643 | 1,636 | 1,639 | 1,500 |
| 2018/07/19 | 1,638 | 1,646 | 1,636 | 1,644 | 1,900 |
| 2018/07/18 | 1,649 | 1,650 | 1,636 | 1,641 | 2,500 |
| 2018/07/17 | 1,648 | 1,648 | 1,640 | 1,646 | 1,900 |
| 2018/07/13 | 1,650 | 1,650 | 1,638 | 1,641 | 3,700 |
| 2018/07/12 | 1,647 | 1,647 | 1,639 | 1,646 | 1,600 |
| 2018/07/11 | 1,645 | 1,646 | 1,642 | 1,646 | 1,200 |
| 2018/07/10 | 1,642 | 1,644 | 1,639 | 1,639 | 3,800 |
| 2018/07/09 | 1,649 | 1,651 | 1,641 | 1,641 | 2,400 |
| 2018/07/06 | 1,647 | 1,648 | 1,640 | 1,646 | 3,900 |
| 2018/07/05 | 1,653 | 1,653 | 1,647 | 1,648 | 2,000 |
| 2018/07/04 | 1,644 | 1,655 | 1,642 | 1,655 | 2,500 |
| 2018/07/03 | 1,646 | 1,646 | 1,640 | 1,644 | 2,500 |
| 2018/07/02 | 1,658 | 1,658 | 1,640 | 1,640 | 4,900 |
| 2018/06/29 | 1,644 | 1,652 | 1,644 | 1,644 | 1,600 |
| 2018/06/28 | 1,645 | 1,651 | 1,644 | 1,651 | 2,300 |
| 2018/06/27 | 1,650 | 1,650 | 1,645 | 1,645 | 1,100 |
| 2018/06/26 | 1,658 | 1,658 | 1,646 | 1,650 | 1,200 |
| 2018/06/25 | 1,654 | 1,654 | 1,645 | 1,646 | 1,700 |
| 2018/06/22 | 1,653 | 1,654 | 1,643 | 1,654 | 1,400 |
| 2018/06/21 | 1,653 | 1,653 | 1,644 | 1,648 | 2,000 |
| 2018/06/20 | 1,650 | 1,653 | 1,645 | 1,652 | 1,800 |
| 2018/06/19 | 1,651 | 1,651 | 1,646 | 1,650 | 2,200 |
| 2018/06/18 | 1,643 | 1,652 | 1,641 | 1,644 | 2,300 |
| 2018/06/15 | 1,643 | 1,650 | 1,641 | 1,648 | 3,100 |
| 2018/06/14 | 1,648 | 1,649 | 1,644 | 1,649 | 1,700 |
| 2018/06/13 | 1,649 | 1,649 | 1,646 | 1,647 | 1,100 |
| 2018/06/12 | 1,645 | 1,648 | 1,645 | 1,647 | 1,800 |
| 2018/06/11 | 1,646 | 1,649 | 1,641 | 1,647 | 3,200 |
| 2018/06/08 | 1,641 | 1,650 | 1,641 | 1,645 | 3,800 |
| 2018/06/07 | 1,644 | 1,651 | 1,641 | 1,651 | 1,300 |
| 2018/06/06 | 1,643 | 1,650 | 1,640 | 1,644 | 3,700 |
| 2018/06/05 | 1,654 | 1,654 | 1,642 | 1,652 | 2,900 |
| 2018/06/04 | 1,640 | 1,652 | 1,640 | 1,652 | 5,300 |
| 2018/06/01 | 1,641 | 1,650 | 1,640 | 1,643 | 2,000 |
| 2018/05/31 | 1,651 | 1,651 | 1,640 | 1,641 | 2,700 |
| 2018/05/30 | 1,653 | 1,653 | 1,643 | 1,651 | 1,800 |
| 2018/05/29 | 1,652 | 1,654 | 1,646 | 1,654 | 1,700 |
| 2018/05/28 | 1,654 | 1,654 | 1,647 | 1,652 | 1,100 |
| 2018/05/25 | 1,650 | 1,650 | 1,647 | 1,647 | 1,100 |
| 2018/05/24 | 1,652 | 1,652 | 1,645 | 1,650 | 1,800 |
| 2018/05/23 | 1,650 | 1,651 | 1,645 | 1,651 | 2,300 |
| 2018/05/22 | 1,642 | 1,650 | 1,642 | 1,650 | 1,700 |
| 2018/05/21 | 1,645 | 1,649 | 1,641 | 1,648 | 2,200 |
| 2018/05/18 | 1,644 | 1,644 | 1,640 | 1,642 | 2,500 |
| 2018/05/17 | 1,650 | 1,650 | 1,641 | 1,644 | 1,500 |
| 2018/05/16 | 1,645 | 1,647 | 1,640 | 1,642 | 5,100 |
| 2018/05/15 | 1,650 | 1,651 | 1,644 | 1,645 | 2,700 |
| 2018/05/14 | 1,652 | 1,652 | 1,645 | 1,647 | 3,700 |
| 2018/05/11 | 1,646 | 1,651 | 1,646 | 1,648 | 2,600 |
| 2018/05/10 | 1,647 | 1,650 | 1,644 | 1,646 | 1,700 |
| 2018/05/09 | 1,646 | 1,647 | 1,640 | 1,646 | 3,000 |
| 2018/05/08 | 1,650 | 1,650 | 1,641 | 1,649 | 6,400 |
| 2018/05/07 | 1,648 | 1,649 | 1,642 | 1,649 | 2,300 |
| 2018/05/02 | 1,642 | 1,648 | 1,642 | 1,648 | 2,600 |
| 2018/05/01 | 1,649 | 1,650 | 1,645 | 1,645 | 1,200 |
| 2018/04/27 | 1,649 | 1,650 | 1,642 | 1,649 | 2,000 |
| 2018/04/26 | 1,645 | 1,649 | 1,642 | 1,649 | 2,900 |
| 2018/04/25 | 1,649 | 1,649 | 1,632 | 1,644 | 3,400 |
| 2018/04/24 | 1,642 | 1,647 | 1,641 | 1,645 | 1,900 |
| 2018/04/23 | 1,641 | 1,648 | 1,641 | 1,648 | 400 |
| 2018/04/20 | 1,640 | 1,649 | 1,640 | 1,642 | 2,700 |
| 2018/04/19 | 1,645 | 1,649 | 1,641 | 1,644 | 3,100 |
| 2018/04/18 | 1,655 | 1,655 | 1,643 | 1,645 | 2,300 |
| 2018/04/17 | 1,651 | 1,656 | 1,651 | 1,655 | 1,300 |
| 2018/04/16 | 1,652 | 1,656 | 1,640 | 1,651 | 4,300 |
| 2018/04/13 | 1,659 | 1,663 | 1,651 | 1,652 | 2,200 |
| 2018/04/12 | 1,666 | 1,666 | 1,652 | 1,660 | 1,500 |
| 2018/04/11 | 1,655 | 1,656 | 1,651 | 1,655 | 1,100 |
| 2018/04/10 | 1,660 | 1,660 | 1,651 | 1,655 | 2,000 |
| 2018/04/09 | 1,651 | 1,667 | 1,651 | 1,656 | 2,000 |
| 2018/04/06 | 1,660 | 1,661 | 1,654 | 1,656 | 1,200 |
| 2018/04/05 | 1,666 | 1,668 | 1,648 | 1,660 | 5,000 |
| 2018/04/04 | 1,668 | 1,668 | 1,648 | 1,658 | 6,700 |
| 2018/04/03 | 1,648 | 1,660 | 1,648 | 1,657 | 3,600 |
| 2018/04/02 | 1,668 | 1,670 | 1,653 | 1,658 | 2,600 |
| 2018/03/30 | 1,667 | 1,675 | 1,661 | 1,668 | 4,500 |
| 2018/03/29 | 1,653 | 1,666 | 1,653 | 1,662 | 5,000 |
| 2018/03/28 | 1,664 | 1,679 | 1,652 | 1,668 | 15,200 |
| 2018/03/27 | 1,680 | 1,690 | 1,679 | 1,684 | 24,800 |
| 2018/03/26 | 1,671 | 1,679 | 1,671 | 1,675 | 11,200 |
| 2018/03/23 | 1,679 | 1,684 | 1,670 | 1,670 | 14,500 |
| 2018/03/22 | 1,681 | 1,687 | 1,680 | 1,685 | 6,900 |
| 2018/03/20 | 1,682 | 1,684 | 1,680 | 1,683 | 7,700 |
| 2018/03/19 | 1,684 | 1,686 | 1,681 | 1,683 | 8,800 |
| 2018/03/16 | 1,682 | 1,688 | 1,682 | 1,684 | 6,700 |
| 2018/03/15 | 1,685 | 1,688 | 1,680 | 1,687 | 7,000 |
| 2018/03/14 | 1,687 | 1,687 | 1,681 | 1,683 | 2,200 |
| 2018/03/13 | 1,675 | 1,686 | 1,675 | 1,685 | 2,100 |
| 2018/03/12 | 1,683 | 1,685 | 1,675 | 1,675 | 4,400 |
| 2018/03/09 | 1,694 | 1,694 | 1,682 | 1,685 | 3,900 |
| 2018/03/08 | 1,689 | 1,689 | 1,677 | 1,686 | 1,900 |
| 2018/03/07 | 1,678 | 1,689 | 1,677 | 1,680 | 2,900 |
| 2018/03/06 | 1,693 | 1,693 | 1,675 | 1,683 | 3,400 |
| 2018/03/05 | 1,670 | 1,696 | 1,670 | 1,675 | 5,700 |
| 2018/03/02 | 1,685 | 1,685 | 1,674 | 1,675 | 6,300 |
| 2018/03/01 | 1,682 | 1,694 | 1,682 | 1,686 | 4,800 |
| 2018/02/28 | 1,687 | 1,699 | 1,687 | 1,692 | 4,400 |
| 2018/02/27 | 1,695 | 1,698 | 1,687 | 1,694 | 3,300 |
| 2018/02/26 | 1,690 | 1,698 | 1,672 | 1,687 | 5,000 |
| 2018/02/23 | 1,680 | 1,687 | 1,673 | 1,687 | 3,500 |
| 2018/02/22 | 1,673 | 1,680 | 1,665 | 1,669 | 1,900 |
| 2018/02/21 | 1,677 | 1,683 | 1,664 | 1,669 | 1,900 |
| 2018/02/20 | 1,670 | 1,682 | 1,651 | 1,677 | 3,800 |
| 2018/02/19 | 1,663 | 1,667 | 1,650 | 1,659 | 3,500 |
| 2018/02/16 | 1,655 | 1,656 | 1,647 | 1,650 | 5,300 |
| 2018/02/15 | 1,675 | 1,675 | 1,651 | 1,652 | 3,900 |
| 2018/02/14 | 1,683 | 1,683 | 1,651 | 1,655 | 5,900 |
| 2018/02/13 | 1,685 | 1,685 | 1,656 | 1,670 | 6,700 |
| 2018/02/09 | 1,645 | 1,660 | 1,645 | 1,651 | 5,800 |
| 2018/02/08 | 1,664 | 1,677 | 1,659 | 1,662 | 3,700 |
| 2018/02/07 | 1,685 | 1,688 | 1,664 | 1,664 | 5,800 |
| 2018/02/06 | 1,655 | 1,655 | 1,646 | 1,647 | 14,400 |
| 2018/02/05 | 1,680 | 1,685 | 1,664 | 1,670 | 7,600 |
| 2018/02/02 | 1,690 | 1,690 | 1,684 | 1,686 | 5,200 |
| 2018/02/01 | 1,685 | 1,695 | 1,672 | 1,680 | 5,200 |
| 2018/01/31 | 1,680 | 1,689 | 1,674 | 1,680 | 8,600 |
| 2018/01/30 | 1,664 | 1,672 | 1,661 | 1,663 | 6,500 |
| 2018/01/29 | 1,669 | 1,677 | 1,664 | 1,666 | 5,500 |
| 2018/01/26 | 1,676 | 1,676 | 1,662 | 1,670 | 4,200 |
| 2018/01/25 | 1,666 | 1,672 | 1,659 | 1,663 | 6,100 |
| 2018/01/24 | 1,658 | 1,669 | 1,655 | 1,667 | 4,900 |
| 2018/01/23 | 1,651 | 1,658 | 1,651 | 1,655 | 5,100 |
| 2018/01/22 | 1,653 | 1,657 | 1,652 | 1,654 | 2,700 |
| 2018/01/19 | 1,656 | 1,668 | 1,650 | 1,652 | 3,200 |
| 2018/01/18 | 1,670 | 1,670 | 1,656 | 1,656 | 4,300 |
| 2018/01/17 | 1,671 | 1,678 | 1,651 | 1,671 | 8,400 |
| 2018/01/16 | 1,680 | 1,681 | 1,675 | 1,675 | 2,400 |
| 2018/01/15 | 1,680 | 1,684 | 1,680 | 1,681 | 3,500 |
| 2018/01/12 | 1,685 | 1,686 | 1,680 | 1,683 | 4,100 |
| 2018/01/11 | 1,685 | 1,685 | 1,680 | 1,685 | 3,500 |
| 2018/01/10 | 1,690 | 1,696 | 1,688 | 1,690 | 4,600 |
| 2018/01/09 | 1,695 | 1,698 | 1,690 | 1,690 | 4,300 |
| 2018/01/05 | 1,685 | 1,698 | 1,676 | 1,693 | 6,500 |
| 2018/01/04 | 1,665 | 1,681 | 1,658 | 1,681 | 5,500 |