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 |
---|---|---|---|---|---|
2004/12/30 | 720 | 722 | 715 | 722 | 2,600 |
2004/12/29 | 723 | 723 | 720 | 720 | 2,500 |
2004/12/28 | 719 | 723 | 719 | 723 | 1,400 |
2004/12/27 | 709 | 720 | 709 | 719 | 9,100 |
2004/12/24 | 720 | 723 | 715 | 720 | 4,800 |
2004/12/22 | 715 | 720 | 715 | 720 | 2,000 |
2004/12/21 | 720 | 724 | 716 | 716 | 3,500 |
2004/12/20 | 719 | 721 | 719 | 721 | 1,500 |
2004/12/17 | 720 | 721 | 714 | 720 | 2,600 |
2004/12/16 | 720 | 720 | 710 | 720 | 2,800 |
2004/12/15 | 718 | 720 | 710 | 720 | 3,300 |
2004/12/14 | 719 | 719 | 717 | 718 | 1,800 |
2004/12/13 | 715 | 719 | 710 | 719 | 1,600 |
2004/12/10 | 720 | 720 | 710 | 710 | 4,100 |
2004/12/09 | 720 | 720 | 717 | 720 | 1,300 |
2004/12/08 | 712 | 720 | 710 | 710 | 2,700 |
2004/12/07 | 720 | 720 | 715 | 715 | 3,100 |
2004/12/06 | 720 | 720 | 715 | 720 | 3,900 |
2004/12/03 | 718 | 718 | 716 | 717 | 1,400 |
2004/12/02 | 720 | 720 | 714 | 715 | 1,500 |
2004/12/01 | 717 | 718 | 712 | 715 | 1,900 |
2004/11/30 | 717 | 717 | 710 | 717 | 1,300 |
2004/11/29 | 714 | 717 | 710 | 710 | 1,900 |
2004/11/26 | 711 | 715 | 703 | 715 | 1,900 |
2004/11/25 | 715 | 715 | 700 | 705 | 3,100 |
2004/11/24 | 712 | 715 | 710 | 715 | 500 |
2004/11/22 | 703 | 711 | 702 | 702 | 3,700 |
2004/11/19 | 704 | 710 | 704 | 710 | 300 |
2004/11/18 | 702 | 705 | 702 | 704 | 500 |
2004/11/17 | 706 | 710 | 705 | 705 | 1,000 |
2004/11/16 | 705 | 707 | 705 | 706 | 300 |
2004/11/15 | 700 | 709 | 697 | 709 | 8,600 |
2004/11/12 | 706 | 710 | 700 | 710 | 2,900 |
2004/11/11 | 710 | 710 | 706 | 706 | 700 |
2004/11/10 | 709 | 710 | 707 | 710 | 1,300 |
2004/11/09 | 709 | 710 | 702 | 708 | 1,400 |
2004/11/08 | 706 | 710 | 701 | 709 | 2,500 |
2004/11/05 | 708 | 710 | 708 | 710 | 700 |
2004/11/04 | 706 | 721 | 706 | 710 | 800 |
2004/11/02 | 700 | 720 | 700 | 700 | 3,300 |
2004/11/01 | 700 | 709 | 700 | 709 | 300 |
2004/10/29 | 700 | 714 | 697 | 700 | 2,400 |
2004/10/28 | 711 | 713 | 700 | 707 | 3,100 |
2004/10/27 | 710 | 710 | 709 | 709 | 300 |
2004/10/26 | 711 | 711 | 705 | 705 | 1,600 |
2004/10/25 | 705 | 710 | 705 | 705 | 500 |
2004/10/22 | 707 | 707 | 700 | 701 | 5,400 |
2004/10/21 | 708 | 710 | 706 | 706 | 1,600 |
2004/10/20 | 720 | 720 | 707 | 707 | 2,000 |
2004/10/19 | 721 | 721 | 711 | 719 | 600 |
2004/10/18 | 717 | 717 | 710 | 715 | 1,600 |
2004/10/15 | 720 | 724 | 718 | 718 | 2,300 |
2004/10/14 | 706 | 725 | 706 | 720 | 900 |
2004/10/13 | 710 | 715 | 706 | 706 | 1,700 |
2004/10/12 | 710 | 715 | 705 | 715 | 5,500 |
2004/10/08 | 720 | 726 | 715 | 715 | 2,900 |
2004/10/07 | 729 | 730 | 720 | 720 | 2,000 |
2004/10/06 | 726 | 730 | 726 | 727 | 1,100 |
2004/10/05 | 720 | 724 | 720 | 722 | 700 |
2004/10/04 | 720 | 722 | 715 | 720 | 2,100 |
2004/10/01 | 720 | 722 | 715 | 722 | 2,300 |
2004/09/30 | 715 | 720 | 712 | 720 | 2,400 |
2004/09/29 | 717 | 718 | 715 | 715 | 2,500 |
2004/09/28 | 720 | 724 | 718 | 718 | 1,600 |
2004/09/27 | 725 | 725 | 724 | 724 | 700 |
2004/09/24 | 719 | 720 | 715 | 720 | 1,500 |
2004/09/22 | 720 | 720 | 710 | 720 | 2,800 |
2004/09/21 | 709 | 720 | 695 | 720 | 7,100 |
2004/09/17 | 725 | 725 | 721 | 722 | 2,200 |
2004/09/16 | 734 | 734 | 725 | 725 | 500 |
2004/09/15 | 730 | 730 | 727 | 727 | 2,300 |
2004/09/14 | 731 | 732 | 730 | 730 | 1,200 |
2004/09/13 | 745 | 745 | 720 | 730 | 5,700 |
2004/09/10 | 744 | 745 | 732 | 745 | 2,800 |
2004/09/09 | 731 | 740 | 731 | 737 | 1,300 |
2004/09/08 | 733 | 735 | 730 | 730 | 1,700 |
2004/09/07 | 733 | 733 | 732 | 732 | 400 |
2004/09/06 | 744 | 744 | 730 | 730 | 3,000 |
2004/09/03 | 739 | 740 | 736 | 736 | 1,000 |
2004/09/02 | 739 | 739 | 736 | 739 | 600 |
2004/09/01 | 722 | 737 | 722 | 730 | 700 |
2004/08/31 | 740 | 742 | 720 | 721 | 1,800 |
2004/08/30 | 742 | 745 | 735 | 740 | 1,200 |
2004/08/27 | 740 | 742 | 739 | 742 | 1,000 |
2004/08/26 | 740 | 740 | 735 | 735 | 300 |
2004/08/25 | 720 | 725 | 710 | 725 | 2,700 |
2004/08/24 | 735 | 738 | 718 | 718 | 1,000 |
2004/08/23 | 735 | 735 | 735 | 735 | 400 |
2004/08/20 | 730 | 735 | 730 | 730 | 600 |
2004/08/19 | 739 | 740 | 739 | 740 | 500 |
2004/08/18 | 738 | 738 | 729 | 729 | 400 |
2004/08/17 | 738 | 738 | 720 | 720 | 300 |
2004/08/16 | 712 | 730 | 712 | 730 | 1,100 |
2004/08/13 | 721 | 728 | 721 | 728 | 1,300 |
2004/08/12 | 725 | 730 | 725 | 725 | 800 |
2004/08/11 | 712 | 730 | 712 | 725 | 1,600 |
2004/08/10 | 720 | 720 | 710 | 718 | 2,200 |
2004/08/09 | 720 | 730 | 717 | 725 | 1,600 |
2004/08/06 | 730 | 730 | 721 | 729 | 600 |
2004/08/05 | 725 | 740 | 725 | 740 | 1,500 |
2004/08/04 | 735 | 740 | 730 | 735 | 4,000 |
2004/08/03 | 745 | 750 | 739 | 739 | 800 |
2004/08/02 | 750 | 750 | 740 | 745 | 2,100 |
2004/07/30 | 740 | 755 | 740 | 749 | 4,100 |
2004/07/29 | 750 | 750 | 735 | 739 | 2,600 |
2004/07/28 | 740 | 750 | 737 | 740 | 2,900 |
2004/07/27 | 755 | 755 | 740 | 740 | 3,700 |
2004/07/26 | 750 | 750 | 740 | 740 | 3,200 |
2004/07/23 | 750 | 750 | 750 | 750 | 1,300 |
2004/07/22 | 744 | 750 | 740 | 740 | 2,900 |
2004/07/21 | 741 | 745 | 741 | 745 | 600 |
2004/07/20 | 742 | 745 | 740 | 745 | 2,000 |
2004/07/16 | 750 | 750 | 740 | 740 | 3,200 |
2004/07/15 | 755 | 755 | 746 | 750 | 2,500 |
2004/07/14 | 750 | 750 | 750 | 750 | 2,300 |
2004/07/13 | 754 | 754 | 745 | 746 | 800 |
2004/07/12 | 745 | 750 | 740 | 750 | 1,300 |
2004/07/09 | 741 | 751 | 732 | 743 | 1,600 |
2004/07/08 | 759 | 759 | 732 | 740 | 1,700 |
2004/07/07 | 730 | 740 | 725 | 730 | 7,800 |
2004/07/06 | 731 | 759 | 731 | 759 | 7,900 |
2004/07/05 | 759 | 760 | 756 | 758 | 1,500 |
2004/07/02 | 760 | 760 | 755 | 758 | 2,200 |
2004/07/01 | 750 | 761 | 750 | 760 | 2,500 |
2004/06/30 | 765 | 780 | 750 | 758 | 10,500 |
2004/06/29 | 754 | 765 | 753 | 765 | 5,500 |
2004/06/28 | 742 | 750 | 740 | 750 | 3,700 |
2004/06/25 | 738 | 742 | 736 | 742 | 2,500 |
2004/06/24 | 738 | 738 | 731 | 738 | 1,700 |
2004/06/23 | 738 | 738 | 729 | 735 | 4,400 |
2004/06/22 | 735 | 738 | 729 | 733 | 3,800 |
2004/06/21 | 730 | 733 | 729 | 733 | 4,500 |
2004/06/18 | 725 | 730 | 725 | 726 | 1,200 |
2004/06/17 | 721 | 727 | 721 | 721 | 1,100 |
2004/06/16 | 716 | 720 | 716 | 720 | 2,000 |
2004/06/15 | 715 | 718 | 710 | 716 | 3,200 |
2004/06/14 | 708 | 710 | 707 | 709 | 1,100 |
2004/06/11 | 700 | 707 | 700 | 707 | 2,800 |
2004/06/10 | 702 | 707 | 700 | 700 | 1,300 |
2004/06/09 | 705 | 705 | 701 | 705 | 1,000 |
2004/06/08 | 701 | 711 | 700 | 700 | 7,700 |
2004/06/07 | 714 | 714 | 703 | 703 | 3,900 |
2004/06/04 | 713 | 714 | 707 | 714 | 2,800 |
2004/06/03 | 714 | 715 | 710 | 711 | 3,000 |
2004/06/02 | 714 | 715 | 709 | 715 | 4,200 |
2004/06/01 | 715 | 715 | 705 | 712 | 3,600 |
2004/05/31 | 702 | 715 | 702 | 708 | 4,300 |
2004/05/28 | 692 | 698 | 691 | 698 | 6,800 |
2004/05/27 | 690 | 691 | 688 | 690 | 6,700 |
2004/05/26 | 689 | 700 | 684 | 690 | 4,700 |
2004/05/25 | 690 | 691 | 682 | 684 | 7,400 |
2004/05/24 | 697 | 700 | 690 | 690 | 7,600 |
2004/05/21 | 690 | 700 | 690 | 690 | 5,500 |
2004/05/20 | 690 | 700 | 688 | 690 | 6,700 |
2004/05/19 | 690 | 690 | 683 | 690 | 6,600 |
2004/05/18 | 680 | 689 | 680 | 689 | 1,500 |
2004/05/17 | 709 | 709 | 682 | 690 | 6,100 |
2004/05/14 | 691 | 724 | 690 | 700 | 11,900 |
2004/05/13 | 745 | 745 | 725 | 725 | 2,700 |
2004/05/12 | 726 | 746 | 726 | 731 | 2,000 |
2004/05/11 | 749 | 749 | 721 | 726 | 5,700 |
2004/05/10 | 782 | 790 | 760 | 760 | 6,400 |
2004/05/07 | 796 | 796 | 785 | 785 | 4,000 |
2004/05/06 | 802 | 802 | 787 | 796 | 6,300 |
2004/04/30 | 788 | 788 | 778 | 787 | 5,400 |
2004/04/28 | 781 | 784 | 766 | 778 | 2,000 |
2004/04/27 | 785 | 785 | 750 | 780 | 6,300 |
2004/04/26 | 785 | 788 | 765 | 765 | 4,400 |
2004/04/23 | 770 | 782 | 770 | 782 | 5,700 |
2004/04/22 | 770 | 785 | 753 | 753 | 6,700 |
2004/04/21 | 810 | 810 | 720 | 770 | 11,400 |
2004/04/20 | 821 | 821 | 790 | 801 | 8,600 |
2004/04/19 | 810 | 840 | 809 | 821 | 26,600 |
2004/04/16 | 825 | 835 | 799 | 810 | 20,300 |
2004/04/15 | 830 | 830 | 770 | 780 | 39,000 |
2004/04/14 | 720 | 730 | 719 | 730 | 6,800 |
2004/04/13 | 712 | 720 | 712 | 720 | 4,200 |
2004/04/12 | 702 | 711 | 701 | 711 | 4,800 |
2004/04/09 | 701 | 703 | 700 | 701 | 3,400 |
2004/04/08 | 700 | 702 | 700 | 702 | 5,200 |
2004/04/07 | 700 | 703 | 700 | 703 | 3,800 |
2004/04/06 | 700 | 702 | 699 | 700 | 5,100 |
2004/04/05 | 701 | 702 | 700 | 700 | 4,600 |
2004/04/02 | 702 | 705 | 701 | 701 | 3,100 |
2004/04/01 | 701 | 710 | 700 | 708 | 9,800 |
2004/03/31 | 711 | 711 | 695 | 700 | 9,100 |
2004/03/30 | 704 | 711 | 701 | 708 | 4,500 |
2004/03/29 | 709 | 715 | 703 | 705 | 7,000 |
2004/03/26 | 690 | 705 | 690 | 700 | 12,600 |
2004/03/25 | 742 | 750 | 741 | 750 | 9,800 |
2004/03/24 | 750 | 750 | 739 | 740 | 19,800 |
2004/03/23 | 740 | 741 | 739 | 740 | 14,400 |
2004/03/22 | 740 | 740 | 739 | 739 | 9,800 |
2004/03/19 | 740 | 740 | 737 | 740 | 8,900 |
2004/03/18 | 740 | 740 | 739 | 740 | 6,600 |
2004/03/17 | 740 | 740 | 737 | 739 | 7,300 |
2004/03/16 | 740 | 741 | 739 | 740 | 7,200 |
2004/03/15 | 740 | 740 | 739 | 740 | 9,600 |
2004/03/12 | 749 | 749 | 740 | 740 | 5,700 |
2004/03/11 | 741 | 749 | 737 | 749 | 6,800 |
2004/03/10 | 740 | 740 | 738 | 738 | 5,700 |
2004/03/09 | 745 | 745 | 738 | 738 | 10,400 |
2004/03/08 | 740 | 747 | 739 | 747 | 6,700 |
2004/03/05 | 739 | 740 | 736 | 739 | 5,000 |
2004/03/04 | 738 | 740 | 737 | 739 | 7,400 |
2004/03/03 | 737 | 749 | 737 | 745 | 3,400 |
2004/03/02 | 745 | 745 | 730 | 737 | 6,600 |
2004/03/01 | 749 | 750 | 745 | 746 | 5,200 |
2004/02/27 | 750 | 750 | 744 | 749 | 6,400 |
2004/02/26 | 710 | 770 | 710 | 750 | 10,000 |
2004/02/25 | 705 | 710 | 703 | 710 | 3,500 |
2004/02/24 | 710 | 710 | 702 | 705 | 5,600 |
2004/02/23 | 700 | 702 | 697 | 702 | 2,900 |
2004/02/20 | 699 | 700 | 688 | 698 | 4,600 |
2004/02/19 | 690 | 697 | 690 | 690 | 2,200 |
2004/02/18 | 698 | 698 | 690 | 690 | 3,000 |
2004/02/17 | 690 | 698 | 675 | 698 | 7,300 |
2004/02/16 | 669 | 699 | 669 | 690 | 5,300 |
2004/02/13 | 665 | 669 | 665 | 668 | 3,500 |
2004/02/12 | 665 | 668 | 660 | 668 | 1,600 |
2004/02/10 | 660 | 660 | 650 | 660 | 5,900 |
2004/02/09 | 659 | 660 | 658 | 660 | 2,600 |
2004/02/06 | 651 | 658 | 651 | 656 | 1,200 |
2004/02/05 | 659 | 659 | 648 | 648 | 2,600 |
2004/02/04 | 658 | 660 | 650 | 660 | 4,100 |
2004/02/03 | 660 | 663 | 650 | 657 | 5,300 |
2004/02/02 | 650 | 659 | 650 | 658 | 1,700 |
2004/01/30 | 646 | 650 | 640 | 650 | 3,200 |
2004/01/29 | 645 | 646 | 640 | 645 | 2,500 |
2004/01/28 | 640 | 640 | 635 | 638 | 4,100 |
2004/01/27 | 645 | 645 | 640 | 644 | 2,600 |
2004/01/26 | 640 | 645 | 639 | 645 | 2,300 |
2004/01/23 | 632 | 635 | 632 | 635 | 2,700 |
2004/01/22 | 644 | 645 | 630 | 630 | 4,300 |
2004/01/21 | 630 | 640 | 629 | 640 | 2,600 |
2004/01/20 | 635 | 640 | 629 | 629 | 4,600 |
2004/01/19 | 628 | 628 | 625 | 628 | 2,900 |
2004/01/16 | 620 | 628 | 620 | 628 | 2,900 |
2004/01/15 | 620 | 629 | 620 | 621 | 6,200 |
2004/01/14 | 626 | 630 | 626 | 630 | 2,400 |
2004/01/13 | 622 | 625 | 618 | 625 | 6,800 |
2004/01/09 | 615 | 622 | 610 | 622 | 2,100 |
2004/01/08 | 625 | 625 | 610 | 620 | 4,600 |
2004/01/07 | 625 | 625 | 618 | 625 | 5,600 |
2004/01/06 | 620 | 625 | 620 | 624 | 5,600 |
2004/01/05 | 611 | 620 | 610 | 620 | 2,900 |