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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,763 | 1,781 | 1,763 | 1,773 | 1,800 |
| 2021/12/29 | 1,750 | 1,763 | 1,750 | 1,763 | 3,900 |
| 2021/12/28 | 1,751 | 1,762 | 1,750 | 1,759 | 4,900 |
| 2021/12/27 | 1,760 | 1,760 | 1,750 | 1,750 | 3,500 |
| 2021/12/24 | 1,777 | 1,777 | 1,751 | 1,757 | 3,900 |
| 2021/12/23 | 1,770 | 1,773 | 1,760 | 1,760 | 2,400 |
| 2021/12/22 | 1,778 | 1,779 | 1,770 | 1,770 | 2,300 |
| 2021/12/21 | 1,785 | 1,785 | 1,778 | 1,778 | 1,900 |
| 2021/12/20 | 1,800 | 1,800 | 1,782 | 1,787 | 3,400 |
| 2021/12/17 | 1,777 | 1,785 | 1,771 | 1,785 | 1,900 |
| 2021/12/16 | 1,772 | 1,774 | 1,768 | 1,774 | 1,300 |
| 2021/12/15 | 1,766 | 1,781 | 1,766 | 1,771 | 1,900 |
| 2021/12/14 | 1,791 | 1,791 | 1,778 | 1,791 | 2,000 |
| 2021/12/13 | 1,795 | 1,795 | 1,783 | 1,791 | 1,800 |
| 2021/12/10 | 1,799 | 1,799 | 1,787 | 1,795 | 3,300 |
| 2021/12/09 | 1,800 | 1,800 | 1,781 | 1,796 | 1,900 |
| 2021/12/08 | 1,790 | 1,798 | 1,788 | 1,797 | 2,600 |
| 2021/12/07 | 1,789 | 1,789 | 1,779 | 1,788 | 2,600 |
| 2021/12/06 | 1,775 | 1,789 | 1,775 | 1,786 | 3,100 |
| 2021/12/03 | 1,750 | 1,770 | 1,750 | 1,761 | 1,500 |
| 2021/12/02 | 1,762 | 1,768 | 1,750 | 1,750 | 3,400 |
| 2021/12/01 | 1,770 | 1,776 | 1,766 | 1,766 | 1,700 |
| 2021/11/30 | 1,784 | 1,785 | 1,770 | 1,770 | 2,300 |
| 2021/11/29 | 1,775 | 1,783 | 1,773 | 1,775 | 3,300 |
| 2021/11/26 | 1,786 | 1,786 | 1,776 | 1,776 | 2,500 |
| 2021/11/25 | 1,780 | 1,790 | 1,780 | 1,785 | 2,700 |
| 2021/11/24 | 1,783 | 1,789 | 1,783 | 1,788 | 800 |
| 2021/11/22 | 1,788 | 1,788 | 1,780 | 1,786 | 1,400 |
| 2021/11/19 | 1,799 | 1,799 | 1,781 | 1,781 | 3,100 |
| 2021/11/18 | 1,793 | 1,795 | 1,786 | 1,795 | 1,200 |
| 2021/11/17 | 1,792 | 1,795 | 1,786 | 1,787 | 1,600 |
| 2021/11/16 | 1,797 | 1,797 | 1,791 | 1,794 | 1,400 |
| 2021/11/15 | 1,780 | 1,800 | 1,780 | 1,786 | 3,000 |
| 2021/11/12 | 1,789 | 1,792 | 1,773 | 1,792 | 1,800 |
| 2021/11/11 | 1,794 | 1,798 | 1,771 | 1,771 | 1,900 |
| 2021/11/10 | 1,779 | 1,785 | 1,775 | 1,785 | 1,100 |
| 2021/11/09 | 1,780 | 1,787 | 1,775 | 1,779 | 2,000 |
| 2021/11/08 | 1,780 | 1,780 | 1,776 | 1,779 | 1,500 |
| 2021/11/05 | 1,778 | 1,778 | 1,773 | 1,775 | 1,000 |
| 2021/11/04 | 1,780 | 1,780 | 1,773 | 1,778 | 2,000 |
| 2021/11/02 | 1,780 | 1,780 | 1,776 | 1,780 | 1,000 |
| 2021/11/01 | 1,770 | 1,791 | 1,765 | 1,780 | 3,200 |
| 2021/10/29 | 1,770 | 1,770 | 1,762 | 1,770 | 900 |
| 2021/10/28 | 1,783 | 1,796 | 1,770 | 1,770 | 4,300 |
| 2021/10/27 | 1,781 | 1,791 | 1,780 | 1,790 | 1,100 |
| 2021/10/26 | 1,798 | 1,798 | 1,790 | 1,790 | 700 |
| 2021/10/25 | 1,792 | 1,800 | 1,782 | 1,782 | 1,200 |
| 2021/10/22 | 1,794 | 1,798 | 1,792 | 1,792 | 900 |
| 2021/10/21 | 1,801 | 1,804 | 1,795 | 1,795 | 800 |
| 2021/10/20 | 1,807 | 1,807 | 1,792 | 1,801 | 1,100 |
| 2021/10/19 | 1,800 | 1,807 | 1,800 | 1,807 | 1,600 |
| 2021/10/18 | 1,805 | 1,806 | 1,800 | 1,800 | 2,600 |
| 2021/10/15 | 1,797 | 1,800 | 1,794 | 1,800 | 2,800 |
| 2021/10/14 | 1,776 | 1,795 | 1,776 | 1,782 | 2,400 |
| 2021/10/13 | 1,788 | 1,788 | 1,770 | 1,783 | 2,600 |
| 2021/10/12 | 1,772 | 1,789 | 1,772 | 1,781 | 1,200 |
| 2021/10/11 | 1,755 | 1,767 | 1,752 | 1,765 | 1,300 |
| 2021/10/08 | 1,744 | 1,755 | 1,742 | 1,755 | 1,500 |
| 2021/10/07 | 1,767 | 1,767 | 1,741 | 1,744 | 3,000 |
| 2021/10/06 | 1,777 | 1,779 | 1,750 | 1,750 | 2,700 |
| 2021/10/05 | 1,780 | 1,780 | 1,760 | 1,762 | 3,800 |
| 2021/10/04 | 1,796 | 1,796 | 1,780 | 1,780 | 2,700 |
| 2021/10/01 | 1,788 | 1,788 | 1,771 | 1,780 | 2,900 |
| 2021/09/30 | 1,791 | 1,795 | 1,790 | 1,790 | 1,700 |
| 2021/09/29 | 1,804 | 1,808 | 1,790 | 1,791 | 7,600 |
| 2021/09/28 | 1,830 | 1,838 | 1,829 | 1,838 | 7,300 |
| 2021/09/27 | 1,822 | 1,826 | 1,820 | 1,824 | 4,300 |
| 2021/09/24 | 1,828 | 1,828 | 1,821 | 1,825 | 5,100 |
| 2021/09/22 | 1,825 | 1,827 | 1,820 | 1,820 | 4,500 |
| 2021/09/21 | 1,824 | 1,829 | 1,822 | 1,823 | 4,000 |
| 2021/09/17 | 1,822 | 1,833 | 1,822 | 1,833 | 5,700 |
| 2021/09/16 | 1,830 | 1,830 | 1,825 | 1,830 | 3,700 |
| 2021/09/15 | 1,829 | 1,830 | 1,822 | 1,830 | 4,500 |
| 2021/09/14 | 1,830 | 1,830 | 1,821 | 1,828 | 5,800 |
| 2021/09/13 | 1,820 | 1,828 | 1,811 | 1,828 | 8,700 |
| 2021/09/10 | 1,815 | 1,820 | 1,810 | 1,820 | 13,000 |
| 2021/09/09 | 1,820 | 1,820 | 1,810 | 1,812 | 3,900 |
| 2021/09/08 | 1,819 | 1,820 | 1,806 | 1,820 | 6,100 |
| 2021/09/07 | 1,800 | 1,819 | 1,800 | 1,819 | 6,800 |
| 2021/09/06 | 1,790 | 1,800 | 1,789 | 1,800 | 9,900 |
| 2021/09/03 | 1,779 | 1,785 | 1,777 | 1,785 | 10,900 |
| 2021/09/02 | 1,772 | 1,777 | 1,771 | 1,775 | 3,600 |
| 2021/09/01 | 1,749 | 1,765 | 1,745 | 1,765 | 2,200 |
| 2021/08/31 | 1,750 | 1,760 | 1,750 | 1,750 | 3,600 |
| 2021/08/30 | 1,750 | 1,755 | 1,745 | 1,750 | 5,100 |
| 2021/08/27 | 1,731 | 1,751 | 1,731 | 1,749 | 4,100 |
| 2021/08/26 | 1,750 | 1,750 | 1,743 | 1,743 | 3,000 |
| 2021/08/25 | 1,745 | 1,750 | 1,741 | 1,750 | 2,200 |
| 2021/08/24 | 1,744 | 1,746 | 1,738 | 1,745 | 1,700 |
| 2021/08/23 | 1,740 | 1,744 | 1,734 | 1,744 | 3,100 |
| 2021/08/20 | 1,744 | 1,744 | 1,733 | 1,733 | 3,100 |
| 2021/08/19 | 1,742 | 1,746 | 1,740 | 1,740 | 1,500 |
| 2021/08/18 | 1,731 | 1,747 | 1,731 | 1,747 | 2,800 |
| 2021/08/17 | 1,737 | 1,740 | 1,733 | 1,735 | 900 |
| 2021/08/16 | 1,742 | 1,742 | 1,737 | 1,737 | 1,200 |
| 2021/08/13 | 1,750 | 1,750 | 1,742 | 1,742 | 2,000 |
| 2021/08/12 | 1,753 | 1,753 | 1,740 | 1,740 | 3,200 |
| 2021/08/11 | 1,739 | 1,753 | 1,739 | 1,753 | 4,100 |
| 2021/08/10 | 1,738 | 1,738 | 1,733 | 1,733 | 1,600 |
| 2021/08/06 | 1,736 | 1,736 | 1,731 | 1,735 | 1,700 |
| 2021/08/05 | 1,737 | 1,737 | 1,730 | 1,736 | 2,900 |
| 2021/08/04 | 1,722 | 1,734 | 1,722 | 1,729 | 1,700 |
| 2021/08/03 | 1,735 | 1,736 | 1,724 | 1,726 | 900 |
| 2021/08/02 | 1,716 | 1,736 | 1,716 | 1,735 | 1,900 |
| 2021/07/30 | 1,711 | 1,716 | 1,710 | 1,711 | 2,000 |
| 2021/07/29 | 1,717 | 1,725 | 1,711 | 1,711 | 2,300 |
| 2021/07/28 | 1,731 | 1,737 | 1,720 | 1,721 | 2,300 |
| 2021/07/27 | 1,734 | 1,736 | 1,731 | 1,733 | 1,400 |
| 2021/07/26 | 1,727 | 1,734 | 1,727 | 1,734 | 1,700 |
| 2021/07/21 | 1,706 | 1,724 | 1,706 | 1,715 | 2,200 |
| 2021/07/20 | 1,711 | 1,713 | 1,705 | 1,706 | 4,800 |
| 2021/07/19 | 1,721 | 1,729 | 1,714 | 1,714 | 3,400 |
| 2021/07/16 | 1,720 | 1,740 | 1,720 | 1,724 | 2,100 |
| 2021/07/15 | 1,740 | 1,748 | 1,723 | 1,723 | 4,800 |
| 2021/07/14 | 1,732 | 1,736 | 1,730 | 1,736 | 1,500 |
| 2021/07/13 | 1,731 | 1,732 | 1,721 | 1,732 | 2,000 |
| 2021/07/12 | 1,720 | 1,735 | 1,720 | 1,721 | 2,900 |
| 2021/07/09 | 1,720 | 1,720 | 1,710 | 1,715 | 5,300 |
| 2021/07/08 | 1,731 | 1,737 | 1,722 | 1,722 | 3,300 |
| 2021/07/07 | 1,733 | 1,738 | 1,730 | 1,730 | 2,100 |
| 2021/07/06 | 1,736 | 1,737 | 1,730 | 1,737 | 1,400 |
| 2021/07/05 | 1,737 | 1,737 | 1,731 | 1,734 | 3,100 |
| 2021/07/02 | 1,732 | 1,732 | 1,724 | 1,724 | 2,500 |
| 2021/07/01 | 1,725 | 1,729 | 1,724 | 1,724 | 1,300 |
| 2021/06/30 | 1,730 | 1,731 | 1,725 | 1,725 | 1,500 |
| 2021/06/29 | 1,732 | 1,733 | 1,725 | 1,730 | 2,700 |
| 2021/06/28 | 1,725 | 1,732 | 1,720 | 1,727 | 3,500 |
| 2021/06/25 | 1,717 | 1,726 | 1,717 | 1,718 | 1,900 |
| 2021/06/24 | 1,730 | 1,730 | 1,717 | 1,717 | 1,700 |
| 2021/06/23 | 1,730 | 1,732 | 1,726 | 1,730 | 1,600 |
| 2021/06/22 | 1,714 | 1,734 | 1,714 | 1,733 | 3,000 |
| 2021/06/21 | 1,749 | 1,749 | 1,706 | 1,710 | 8,200 |
| 2021/06/18 | 1,743 | 1,749 | 1,743 | 1,749 | 2,800 |
| 2021/06/17 | 1,741 | 1,742 | 1,733 | 1,741 | 2,700 |
| 2021/06/16 | 1,723 | 1,740 | 1,723 | 1,737 | 2,200 |
| 2021/06/15 | 1,727 | 1,729 | 1,717 | 1,727 | 4,700 |
| 2021/06/14 | 1,699 | 1,717 | 1,693 | 1,717 | 7,700 |
| 2021/06/11 | 1,691 | 1,696 | 1,685 | 1,691 | 6,800 |
| 2021/06/10 | 1,684 | 1,687 | 1,681 | 1,684 | 4,600 |
| 2021/06/09 | 1,681 | 1,684 | 1,680 | 1,683 | 2,800 |
| 2021/06/08 | 1,677 | 1,680 | 1,673 | 1,678 | 5,100 |
| 2021/06/07 | 1,675 | 1,678 | 1,669 | 1,669 | 4,300 |
| 2021/06/04 | 1,666 | 1,673 | 1,660 | 1,669 | 4,000 |
| 2021/06/03 | 1,664 | 1,669 | 1,661 | 1,667 | 3,300 |
| 2021/06/02 | 1,661 | 1,669 | 1,658 | 1,661 | 4,900 |
| 2021/06/01 | 1,675 | 1,675 | 1,669 | 1,669 | 7,900 |
| 2021/05/31 | 1,678 | 1,679 | 1,665 | 1,665 | 11,800 |
| 2021/05/28 | 1,653 | 1,678 | 1,653 | 1,675 | 12,600 |
| 2021/05/27 | 1,653 | 1,655 | 1,650 | 1,652 | 17,000 |
| 2021/05/26 | 1,663 | 1,675 | 1,649 | 1,652 | 129,000 |
| 2021/05/25 | 1,642 | 1,654 | 1,642 | 1,647 | 42,800 |
| 2021/05/24 | 1,650 | 1,659 | 1,648 | 1,648 | 7,200 |
| 2021/05/21 | 1,648 | 1,666 | 1,644 | 1,650 | 13,900 |
| 2021/05/20 | 1,651 | 1,657 | 1,646 | 1,646 | 6,800 |
| 2021/05/19 | 1,640 | 1,665 | 1,640 | 1,646 | 21,800 |
| 2021/05/18 | 1,624 | 1,650 | 1,622 | 1,646 | 18,200 |
| 2021/05/17 | 1,564 | 1,635 | 1,553 | 1,616 | 79,900 |
| 2021/05/14 | 1,752 | 1,799 | 1,752 | 1,764 | 3,300 |
| 2021/05/13 | 1,762 | 1,766 | 1,743 | 1,750 | 3,100 |
| 2021/05/12 | 1,774 | 1,774 | 1,760 | 1,766 | 2,200 |
| 2021/05/11 | 1,780 | 1,782 | 1,773 | 1,773 | 4,100 |
| 2021/05/10 | 1,782 | 1,782 | 1,778 | 1,780 | 1,500 |
| 2021/05/07 | 1,784 | 1,788 | 1,780 | 1,780 | 2,700 |
| 2021/05/06 | 1,799 | 1,799 | 1,782 | 1,783 | 3,500 |
| 2021/04/30 | 1,809 | 1,809 | 1,781 | 1,781 | 5,100 |
| 2021/04/28 | 1,820 | 1,825 | 1,809 | 1,809 | 3,300 |
| 2021/04/27 | 1,829 | 1,829 | 1,820 | 1,820 | 1,600 |
| 2021/04/26 | 1,824 | 1,826 | 1,815 | 1,826 | 1,400 |
| 2021/04/23 | 1,830 | 1,830 | 1,815 | 1,824 | 1,500 |
| 2021/04/22 | 1,833 | 1,833 | 1,830 | 1,830 | 1,400 |
| 2021/04/21 | 1,833 | 1,846 | 1,825 | 1,833 | 2,400 |
| 2021/04/20 | 1,847 | 1,847 | 1,831 | 1,842 | 3,700 |
| 2021/04/19 | 1,845 | 1,847 | 1,839 | 1,847 | 1,700 |
| 2021/04/16 | 1,847 | 1,848 | 1,836 | 1,843 | 1,000 |
| 2021/04/15 | 1,835 | 1,847 | 1,833 | 1,847 | 3,100 |
| 2021/04/14 | 1,826 | 1,833 | 1,822 | 1,833 | 2,000 |
| 2021/04/13 | 1,826 | 1,826 | 1,823 | 1,823 | 1,200 |
| 2021/04/12 | 1,803 | 1,817 | 1,803 | 1,817 | 1,500 |
| 2021/04/09 | 1,810 | 1,819 | 1,803 | 1,803 | 1,500 |
| 2021/04/08 | 1,808 | 1,810 | 1,800 | 1,800 | 4,500 |
| 2021/04/07 | 1,811 | 1,817 | 1,805 | 1,817 | 3,400 |
| 2021/04/06 | 1,817 | 1,825 | 1,808 | 1,808 | 3,600 |
| 2021/04/05 | 1,813 | 1,826 | 1,811 | 1,816 | 4,900 |
| 2021/04/02 | 1,839 | 1,839 | 1,826 | 1,828 | 6,100 |
| 2021/04/01 | 1,849 | 1,849 | 1,818 | 1,818 | 6,400 |
| 2021/03/31 | 1,899 | 1,899 | 1,841 | 1,841 | 11,800 |
| 2021/03/30 | 1,900 | 1,900 | 1,844 | 1,860 | 27,600 |
| 2021/03/29 | 1,945 | 1,965 | 1,928 | 1,951 | 55,500 |
| 2021/03/26 | 1,944 | 1,964 | 1,944 | 1,952 | 48,700 |
| 2021/03/25 | 1,939 | 1,952 | 1,939 | 1,944 | 11,400 |
| 2021/03/24 | 1,950 | 1,960 | 1,940 | 1,942 | 9,200 |
| 2021/03/23 | 1,980 | 1,982 | 1,960 | 1,962 | 10,100 |
| 2021/03/22 | 1,955 | 1,968 | 1,951 | 1,962 | 18,900 |
| 2021/03/19 | 1,919 | 1,950 | 1,910 | 1,950 | 45,400 |
| 2021/03/18 | 1,900 | 1,916 | 1,898 | 1,916 | 13,000 |
| 2021/03/17 | 1,898 | 1,900 | 1,890 | 1,900 | 4,900 |
| 2021/03/16 | 1,890 | 1,895 | 1,882 | 1,895 | 10,000 |
| 2021/03/15 | 1,840 | 1,888 | 1,840 | 1,879 | 23,000 |
| 2021/03/12 | 1,810 | 1,810 | 1,801 | 1,807 | 11,600 |
| 2021/03/11 | 1,812 | 1,812 | 1,802 | 1,804 | 5,400 |
| 2021/03/10 | 1,829 | 1,829 | 1,800 | 1,812 | 4,800 |
| 2021/03/09 | 1,830 | 1,830 | 1,820 | 1,829 | 5,700 |
| 2021/03/08 | 1,820 | 1,830 | 1,814 | 1,830 | 9,700 |
| 2021/03/05 | 1,798 | 1,811 | 1,796 | 1,811 | 10,900 |
| 2021/03/04 | 1,797 | 1,798 | 1,785 | 1,798 | 6,800 |
| 2021/03/03 | 1,788 | 1,790 | 1,780 | 1,789 | 4,400 |
| 2021/03/02 | 1,780 | 1,787 | 1,776 | 1,787 | 6,200 |
| 2021/03/01 | 1,772 | 1,780 | 1,772 | 1,780 | 4,700 |
| 2021/02/26 | 1,775 | 1,780 | 1,772 | 1,772 | 3,800 |
| 2021/02/25 | 1,780 | 1,780 | 1,775 | 1,780 | 3,800 |
| 2021/02/24 | 1,780 | 1,780 | 1,776 | 1,779 | 2,600 |
| 2021/02/22 | 1,779 | 1,780 | 1,771 | 1,780 | 2,400 |
| 2021/02/19 | 1,770 | 1,775 | 1,768 | 1,774 | 1,400 |
| 2021/02/18 | 1,780 | 1,780 | 1,770 | 1,770 | 3,700 |
| 2021/02/17 | 1,774 | 1,780 | 1,766 | 1,780 | 2,900 |
| 2021/02/16 | 1,779 | 1,779 | 1,765 | 1,774 | 3,100 |
| 2021/02/15 | 1,770 | 1,775 | 1,768 | 1,775 | 4,900 |
| 2021/02/12 | 1,770 | 1,770 | 1,765 | 1,770 | 2,700 |
| 2021/02/10 | 1,759 | 1,766 | 1,759 | 1,766 | 3,100 |
| 2021/02/09 | 1,751 | 1,758 | 1,751 | 1,758 | 2,300 |
| 2021/02/08 | 1,750 | 1,760 | 1,748 | 1,758 | 2,900 |
| 2021/02/05 | 1,743 | 1,753 | 1,743 | 1,746 | 2,800 |
| 2021/02/04 | 1,747 | 1,754 | 1,741 | 1,743 | 1,700 |
| 2021/02/03 | 1,739 | 1,759 | 1,739 | 1,752 | 2,000 |
| 2021/02/02 | 1,750 | 1,753 | 1,745 | 1,753 | 2,900 |
| 2021/02/01 | 1,767 | 1,767 | 1,749 | 1,750 | 5,800 |
| 2021/01/29 | 1,750 | 1,750 | 1,735 | 1,735 | 2,100 |
| 2021/01/28 | 1,731 | 1,750 | 1,728 | 1,750 | 6,200 |
| 2021/01/27 | 1,749 | 1,749 | 1,733 | 1,733 | 2,200 |
| 2021/01/26 | 1,746 | 1,749 | 1,739 | 1,749 | 1,500 |
| 2021/01/25 | 1,735 | 1,747 | 1,735 | 1,746 | 2,600 |
| 2021/01/22 | 1,746 | 1,746 | 1,735 | 1,735 | 3,600 |
| 2021/01/21 | 1,737 | 1,750 | 1,737 | 1,744 | 2,500 |
| 2021/01/20 | 1,736 | 1,744 | 1,736 | 1,744 | 1,300 |
| 2021/01/19 | 1,737 | 1,749 | 1,735 | 1,736 | 5,700 |
| 2021/01/18 | 1,730 | 1,735 | 1,722 | 1,735 | 4,400 |
| 2021/01/15 | 1,729 | 1,733 | 1,724 | 1,724 | 3,500 |
| 2021/01/14 | 1,717 | 1,723 | 1,715 | 1,723 | 3,000 |
| 2021/01/13 | 1,714 | 1,717 | 1,706 | 1,717 | 2,600 |
| 2021/01/12 | 1,699 | 1,713 | 1,699 | 1,706 | 1,900 |
| 2021/01/08 | 1,696 | 1,708 | 1,691 | 1,706 | 4,500 |
| 2021/01/07 | 1,690 | 1,698 | 1,690 | 1,691 | 3,900 |
| 2021/01/06 | 1,691 | 1,700 | 1,690 | 1,690 | 2,400 |
| 2021/01/05 | 1,700 | 1,700 | 1,691 | 1,691 | 2,100 |
| 2021/01/04 | 1,700 | 1,706 | 1,690 | 1,700 | 5,100 |