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 |
---|---|---|---|---|---|
2002/12/30 | 595 | 595 | 595 | 595 | 200 |
2002/12/27 | 598 | 598 | 593 | 595 | 700 |
2002/12/26 | 597 | 597 | 597 | 597 | 400 |
2002/12/25 | 598 | 598 | 598 | 598 | 200 |
2002/12/24 | 590 | 598 | 590 | 598 | 800 |
2002/12/20 | 585 | 590 | 580 | 585 | 6,300 |
2002/12/19 | 555 | 555 | 550 | 555 | 400 |
2002/12/18 | 555 | 560 | 550 | 550 | 2,100 |
2002/12/17 | 531 | 540 | 531 | 540 | 1,700 |
2002/12/16 | 530 | 530 | 530 | 530 | 1,000 |
2002/12/13 | 570 | 580 | 521 | 570 | 15,000 |
2002/12/12 | 570 | 570 | 560 | 570 | 2,200 |
2002/12/11 | 571 | 571 | 570 | 570 | 1,200 |
2002/12/10 | 550 | 550 | 531 | 531 | 3,100 |
2002/12/09 | 550 | 550 | 550 | 550 | 3,400 |
2002/12/06 | 531 | 535 | 525 | 530 | 38,400 |
2002/12/05 | 530 | 531 | 530 | 530 | 20,300 |
2002/12/04 | 560 | 570 | 530 | 530 | 12,000 |
2002/12/03 | 565 | 630 | 563 | 563 | 25,200 |
2002/12/02 | 564 | 570 | 555 | 565 | 26,500 |
2002/11/29 | 570 | 570 | 570 | 570 | 100 |
2002/11/28 | 515 | 520 | 515 | 520 | 5,700 |
2002/11/27 | 500 | 528 | 500 | 528 | 4,000 |
2002/11/26 | 495 | 495 | 490 | 490 | 800 |
2002/11/25 | 485 | 495 | 485 | 490 | 1,700 |
2002/11/22 | 500 | 500 | 490 | 490 | 1,800 |
2002/11/21 | 441 | 470 | 441 | 470 | 5,200 |
2002/11/20 | 425 | 435 | 425 | 435 | 2,800 |
2002/11/19 | 450 | 451 | 430 | 430 | 3,900 |
2002/11/18 | 449 | 461 | 449 | 450 | 8,800 |
2002/11/15 | 551 | 551 | 549 | 549 | 8,400 |
2002/11/14 | 580 | 580 | 560 | 560 | 200 |
2002/11/13 | 579 | 579 | 550 | 550 | 4,400 |
2002/11/12 | 585 | 585 | 570 | 570 | 3,800 |
2002/11/11 | 590 | 590 | 585 | 585 | 1,000 |
2002/11/08 | 591 | 594 | 591 | 592 | 1,300 |
2002/11/07 | 603 | 610 | 600 | 610 | 800 |
2002/11/06 | 620 | 620 | 580 | 580 | 2,200 |
2002/11/05 | 600 | 600 | 590 | 600 | 1,500 |
2002/11/01 | 580 | 590 | 580 | 590 | 3,800 |
2002/10/31 | 610 | 610 | 580 | 580 | 2,200 |
2002/10/30 | 610 | 610 | 600 | 600 | 7,800 |
2002/10/29 | 620 | 630 | 610 | 620 | 3,800 |
2002/10/28 | 630 | 630 | 615 | 615 | 3,800 |
2002/10/25 | 630 | 630 | 630 | 630 | 400 |
2002/10/24 | 630 | 630 | 630 | 630 | 800 |
2002/10/23 | 630 | 630 | 625 | 630 | 2,400 |
2002/10/22 | 631 | 632 | 625 | 630 | 10,900 |
2002/10/21 | 636 | 636 | 631 | 636 | 4,800 |
2002/10/18 | 636 | 636 | 625 | 630 | 2,200 |
2002/10/17 | 636 | 636 | 636 | 636 | 1,100 |
2002/10/16 | 627 | 636 | 615 | 636 | 2,900 |
2002/10/15 | 611 | 630 | 607 | 607 | 7,200 |
2002/10/11 | 639 | 639 | 610 | 636 | 3,500 |
2002/10/10 | 650 | 650 | 600 | 640 | 10,500 |
2002/10/09 | 698 | 698 | 653 | 653 | 1,200 |
2002/10/08 | 683 | 699 | 660 | 699 | 1,200 |
2002/10/07 | 692 | 692 | 666 | 666 | 3,600 |
2002/10/04 | 701 | 701 | 690 | 700 | 11,200 |
2002/10/03 | 760 | 760 | 711 | 711 | 1,300 |
2002/10/02 | 780 | 780 | 760 | 760 | 1,900 |
2002/10/01 | 780 | 780 | 780 | 780 | 600 |
2002/09/30 | 800 | 800 | 780 | 780 | 3,100 |
2002/09/27 | 780 | 800 | 780 | 800 | 2,400 |
2002/09/26 | 791 | 791 | 780 | 780 | 2,700 |
2002/09/25 | 791 | 800 | 791 | 800 | 2,200 |
2002/09/24 | 843 | 850 | 820 | 830 | 1,900 |
2002/09/20 | 850 | 850 | 835 | 835 | 2,100 |
2002/09/19 | 850 | 850 | 840 | 850 | 4,400 |
2002/09/18 | 851 | 855 | 850 | 850 | 2,100 |
2002/09/17 | 865 | 865 | 850 | 850 | 800 |
2002/09/13 | 850 | 856 | 850 | 856 | 5,700 |
2002/09/12 | 866 | 870 | 855 | 860 | 4,700 |
2002/09/11 | 866 | 866 | 860 | 860 | 3,100 |
2002/09/10 | 890 | 890 | 865 | 865 | 1,000 |
2002/09/09 | 948 | 948 | 900 | 900 | 500 |
2002/09/06 | 855 | 949 | 850 | 949 | 2,100 |
2002/09/05 | 853 | 856 | 850 | 850 | 1,100 |
2002/09/04 | 889 | 890 | 849 | 849 | 9,200 |
2002/09/03 | 950 | 950 | 940 | 949 | 4,100 |
2002/09/02 | 941 | 950 | 941 | 950 | 200 |
2002/08/30 | 935 | 935 | 930 | 930 | 800 |
2002/08/29 | 950 | 950 | 930 | 930 | 400 |
2002/08/28 | 950 | 950 | 950 | 950 | 500 |
2002/08/27 | 950 | 950 | 950 | 950 | 100 |
2002/08/26 | 910 | 910 | 910 | 910 | 1,000 |
2002/08/23 | 925 | 925 | 901 | 901 | 3,000 |
2002/08/22 | 920 | 920 | 901 | 901 | 1,000 |
2002/08/21 | 980 | 980 | 954 | 954 | 1,200 |
2002/08/20 | 920 | 920 | 920 | 920 | 1,000 |
2002/08/19 | 920 | 920 | 920 | 920 | 500 |
2002/08/15 | 1,009 | 1,009 | 940 | 950 | 8,000 |
2002/08/14 | 950 | 950 | 950 | 950 | 1,000 |
2002/08/13 | 950 | 950 | 950 | 950 | 300 |
2002/08/12 | 950 | 950 | 950 | 950 | 800 |
2002/08/08 | 950 | 950 | 950 | 950 | 1,100 |
2002/08/07 | 950 | 950 | 950 | 950 | 3,100 |
2002/08/06 | 960 | 960 | 930 | 930 | 4,000 |
2002/08/05 | 1,000 | 1,000 | 972 | 1,000 | 500 |
2002/08/02 | 1,010 | 1,010 | 1,000 | 1,000 | 1,700 |
2002/08/01 | 1,010 | 1,010 | 971 | 990 | 4,900 |
2002/07/31 | 950 | 950 | 950 | 950 | 1,000 |
2002/07/30 | 950 | 950 | 950 | 950 | 1,000 |
2002/07/29 | 930 | 930 | 930 | 930 | 1,000 |
2002/07/26 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
2002/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
2002/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2002/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
2002/07/19 | 980 | 980 | 950 | 950 | 5,000 |
2002/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
2002/07/12 | 950 | 970 | 950 | 970 | 3,000 |
2002/07/11 | 970 | 970 | 970 | 970 | 1,000 |
2002/07/10 | 950 | 950 | 950 | 950 | 3,000 |
2002/07/09 | 920 | 920 | 910 | 910 | 3,000 |
2002/07/08 | 960 | 960 | 930 | 930 | 2,000 |
2002/07/05 | 950 | 960 | 950 | 960 | 3,000 |
2002/07/04 | 950 | 950 | 950 | 950 | 1,000 |
2002/07/03 | 960 | 960 | 960 | 960 | 2,000 |
2002/07/02 | 950 | 950 | 950 | 950 | 1,000 |
2002/07/01 | 999 | 999 | 951 | 951 | 2,000 |
2002/06/28 | 950 | 950 | 950 | 950 | 2,000 |
2002/06/27 | 950 | 950 | 940 | 940 | 3,000 |
2002/06/26 | 961 | 961 | 950 | 950 | 4,000 |
2002/06/25 | 960 | 960 | 960 | 960 | 3,000 |
2002/06/24 | 970 | 990 | 970 | 970 | 7,000 |
2002/06/21 | 970 | 970 | 970 | 970 | 1,000 |
2002/06/20 | 970 | 970 | 970 | 970 | 2,000 |
2002/06/19 | 1,000 | 1,000 | 970 | 970 | 4,000 |
2002/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
2002/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2002/06/14 | 1,055 | 1,055 | 1,050 | 1,050 | 9,000 |
2002/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2002/06/12 | 1,160 | 1,160 | 1,090 | 1,100 | 9,000 |
2002/06/11 | 1,190 | 1,190 | 1,151 | 1,160 | 6,000 |
2002/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2002/06/06 | 1,210 | 1,230 | 1,200 | 1,200 | 3,000 |
2002/06/05 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 |
2002/06/04 | 1,169 | 1,170 | 1,150 | 1,170 | 13,000 |
2002/06/03 | 1,120 | 1,150 | 1,100 | 1,150 | 16,000 |
2002/05/31 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 |
2002/05/30 | 1,130 | 1,130 | 1,120 | 1,129 | 14,000 |
2002/05/29 | 1,128 | 1,130 | 1,100 | 1,130 | 8,000 |
2002/05/28 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
2002/05/27 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
2002/05/24 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
2002/05/23 | 1,199 | 1,199 | 1,178 | 1,178 | 3,000 |
2002/05/22 | 1,200 | 1,200 | 1,171 | 1,180 | 6,000 |
2002/05/21 | 1,200 | 1,215 | 1,195 | 1,200 | 20,000 |
2002/05/20 | 1,200 | 1,205 | 1,180 | 1,200 | 27,000 |
2002/05/17 | 1,197 | 1,200 | 1,180 | 1,180 | 62,000 |
2002/05/16 | 1,250 | 1,250 | 1,196 | 1,196 | 8,000 |
2002/05/15 | 1,201 | 1,239 | 1,180 | 1,239 | 26,000 |
2002/05/14 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
2002/05/13 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
2002/05/10 | 1,320 | 1,320 | 1,250 | 1,250 | 15,000 |
2002/05/09 | 1,235 | 1,340 | 1,235 | 1,340 | 36,000 |
2002/05/08 | 1,235 | 1,235 | 1,200 | 1,235 | 20,000 |
2002/05/07 | 1,200 | 1,200 | 1,195 | 1,200 | 16,000 |
2002/05/02 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
2002/05/01 | 1,180 | 1,210 | 1,180 | 1,210 | 13,000 |
2002/04/30 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 |
2002/04/26 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 |
2002/04/25 | 1,240 | 1,270 | 1,230 | 1,257 | 22,000 |
2002/04/24 | 1,180 | 1,200 | 1,160 | 1,200 | 33,000 |
2002/04/23 | 1,170 | 1,250 | 1,170 | 1,180 | 41,000 |
2002/04/22 | 1,270 | 1,289 | 1,166 | 1,190 | 43,000 |
2002/04/19 | 1,255 | 1,269 | 1,210 | 1,269 | 77,000 |
2002/04/18 | 1,399 | 1,399 | 1,331 | 1,335 | 34,000 |
2002/04/17 | 1,390 | 1,420 | 1,300 | 1,420 | 321,000 |
2002/04/16 | 1,610 | 1,630 | 1,500 | 1,500 | 1,258,000 |