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 |
---|---|---|---|---|---|
2005/12/30 | 1,028 | 1,050 | 1,028 | 1,047 | 8,500 |
2005/12/29 | 999 | 1,029 | 998 | 1,021 | 23,400 |
2005/12/28 | 976 | 990 | 976 | 990 | 9,300 |
2005/12/27 | 960 | 976 | 960 | 971 | 12,300 |
2005/12/26 | 950 | 958 | 945 | 958 | 11,400 |
2005/12/22 | 926 | 940 | 926 | 935 | 17,200 |
2005/12/21 | 920 | 925 | 910 | 924 | 11,700 |
2005/12/20 | 915 | 921 | 915 | 917 | 7,000 |
2005/12/19 | 903 | 920 | 903 | 915 | 8,400 |
2005/12/16 | 909 | 909 | 900 | 900 | 4,800 |
2005/12/15 | 910 | 910 | 900 | 909 | 13,900 |
2005/12/14 | 911 | 913 | 908 | 913 | 9,400 |
2005/12/13 | 922 | 922 | 909 | 910 | 13,000 |
2005/12/12 | 915 | 923 | 915 | 922 | 7,700 |
2005/12/09 | 900 | 910 | 895 | 910 | 12,200 |
2005/12/08 | 894 | 900 | 885 | 890 | 12,200 |
2005/12/07 | 907 | 910 | 899 | 904 | 13,300 |
2005/12/06 | 900 | 908 | 896 | 906 | 10,600 |
2005/12/05 | 870 | 920 | 870 | 911 | 22,800 |
2005/12/02 | 855 | 880 | 851 | 870 | 11,900 |
2005/12/01 | 848 | 854 | 846 | 851 | 8,200 |
2005/11/30 | 850 | 850 | 841 | 841 | 8,800 |
2005/11/29 | 838 | 849 | 838 | 849 | 9,900 |
2005/11/28 | 837 | 837 | 835 | 836 | 5,100 |
2005/11/25 | 835 | 835 | 832 | 835 | 4,200 |
2005/11/24 | 833 | 835 | 830 | 835 | 11,400 |
2005/11/22 | 825 | 825 | 821 | 825 | 9,400 |
2005/11/21 | 830 | 834 | 824 | 825 | 9,400 |
2005/11/18 | 830 | 835 | 820 | 820 | 18,600 |
2005/11/17 | 835 | 835 | 830 | 830 | 11,400 |
2005/11/16 | 835 | 835 | 832 | 834 | 5,800 |
2005/11/15 | 835 | 836 | 834 | 834 | 9,700 |
2005/11/14 | 837 | 838 | 835 | 836 | 6,100 |
2005/11/11 | 835 | 836 | 834 | 835 | 4,500 |
2005/11/10 | 831 | 835 | 831 | 834 | 2,800 |
2005/11/09 | 831 | 833 | 830 | 832 | 3,400 |
2005/11/08 | 830 | 833 | 829 | 831 | 4,400 |
2005/11/07 | 828 | 829 | 826 | 829 | 4,400 |
2005/11/04 | 832 | 835 | 823 | 823 | 9,500 |
2005/11/02 | 835 | 835 | 826 | 831 | 10,700 |
2005/11/01 | 829 | 831 | 828 | 831 | 3,000 |
2005/10/31 | 825 | 830 | 825 | 828 | 4,700 |
2005/10/28 | 825 | 828 | 822 | 824 | 3,300 |
2005/10/27 | 825 | 825 | 821 | 825 | 2,200 |
2005/10/26 | 822 | 825 | 820 | 821 | 3,200 |
2005/10/25 | 820 | 822 | 815 | 820 | 3,600 |
2005/10/24 | 820 | 820 | 816 | 816 | 2,100 |
2005/10/21 | 826 | 826 | 816 | 824 | 3,100 |
2005/10/20 | 823 | 825 | 819 | 825 | 3,000 |
2005/10/19 | 821 | 822 | 820 | 822 | 3,400 |
2005/10/18 | 820 | 822 | 820 | 821 | 3,300 |
2005/10/17 | 820 | 820 | 813 | 817 | 4,500 |
2005/10/14 | 814 | 815 | 813 | 815 | 3,400 |
2005/10/13 | 810 | 812 | 810 | 812 | 1,900 |
2005/10/12 | 805 | 810 | 805 | 808 | 2,200 |
2005/10/11 | 805 | 809 | 804 | 805 | 3,900 |
2005/10/07 | 804 | 808 | 804 | 804 | 2,100 |
2005/10/06 | 809 | 811 | 805 | 805 | 1,400 |
2005/10/05 | 811 | 814 | 800 | 804 | 7,200 |
2005/10/04 | 815 | 815 | 810 | 811 | 3,000 |
2005/10/03 | 816 | 816 | 810 | 815 | 3,700 |
2005/09/30 | 815 | 816 | 812 | 815 | 3,600 |
2005/09/29 | 814 | 820 | 813 | 813 | 4,700 |
2005/09/28 | 812 | 815 | 810 | 812 | 3,400 |
2005/09/27 | 795 | 812 | 790 | 807 | 10,600 |
2005/09/26 | 826 | 840 | 826 | 835 | 11,700 |
2005/09/22 | 819 | 825 | 815 | 825 | 10,600 |
2005/09/21 | 814 | 815 | 810 | 815 | 7,300 |
2005/09/20 | 813 | 813 | 799 | 809 | 10,500 |
2005/09/16 | 810 | 810 | 805 | 805 | 3,300 |
2005/09/15 | 810 | 810 | 803 | 807 | 4,600 |
2005/09/14 | 809 | 810 | 803 | 810 | 2,800 |
2005/09/13 | 806 | 808 | 803 | 807 | 3,700 |
2005/09/12 | 805 | 805 | 801 | 803 | 3,300 |
2005/09/09 | 804 | 805 | 803 | 803 | 2,800 |
2005/09/08 | 806 | 807 | 803 | 803 | 2,800 |
2005/09/07 | 805 | 807 | 804 | 805 | 3,100 |
2005/09/06 | 799 | 804 | 795 | 804 | 6,400 |
2005/09/05 | 795 | 799 | 793 | 799 | 4,900 |
2005/09/02 | 791 | 793 | 790 | 792 | 3,200 |
2005/09/01 | 790 | 791 | 789 | 789 | 2,800 |
2005/08/31 | 789 | 789 | 787 | 789 | 3,700 |
2005/08/30 | 791 | 793 | 787 | 787 | 3,200 |
2005/08/29 | 787 | 793 | 785 | 788 | 4,800 |
2005/08/26 | 781 | 786 | 781 | 783 | 4,100 |
2005/08/25 | 781 | 784 | 781 | 781 | 1,500 |
2005/08/24 | 781 | 785 | 781 | 781 | 4,100 |
2005/08/23 | 785 | 785 | 782 | 782 | 2,000 |
2005/08/22 | 783 | 785 | 780 | 783 | 3,600 |
2005/08/19 | 780 | 783 | 777 | 783 | 3,100 |
2005/08/18 | 780 | 780 | 778 | 780 | 2,600 |
2005/08/17 | 777 | 779 | 776 | 779 | 1,400 |
2005/08/16 | 778 | 780 | 773 | 777 | 4,900 |
2005/08/15 | 780 | 780 | 775 | 776 | 2,600 |
2005/08/12 | 777 | 780 | 775 | 775 | 1,600 |
2005/08/11 | 780 | 782 | 770 | 777 | 7,300 |
2005/08/10 | 770 | 780 | 770 | 780 | 4,800 |
2005/08/09 | 770 | 780 | 770 | 776 | 2,000 |
2005/08/08 | 784 | 784 | 770 | 777 | 3,400 |
2005/08/05 | 780 | 785 | 775 | 785 | 3,200 |
2005/08/04 | 780 | 780 | 771 | 780 | 4,500 |
2005/08/03 | 784 | 786 | 780 | 780 | 2,700 |
2005/08/02 | 788 | 788 | 782 | 783 | 5,100 |
2005/08/01 | 781 | 805 | 781 | 798 | 16,600 |
2005/07/29 | 770 | 774 | 770 | 772 | 2,900 |
2005/07/28 | 773 | 773 | 771 | 771 | 2,400 |
2005/07/27 | 771 | 771 | 763 | 770 | 3,200 |
2005/07/26 | 762 | 770 | 760 | 764 | 3,000 |
2005/07/25 | 766 | 766 | 759 | 760 | 3,600 |
2005/07/22 | 760 | 762 | 759 | 760 | 1,200 |
2005/07/21 | 765 | 765 | 759 | 759 | 3,900 |
2005/07/20 | 770 | 770 | 760 | 760 | 8,500 |
2005/07/19 | 765 | 768 | 765 | 765 | 2,500 |
2005/07/15 | 769 | 770 | 765 | 765 | 4,000 |
2005/07/14 | 769 | 770 | 764 | 764 | 1,900 |
2005/07/13 | 765 | 770 | 762 | 764 | 2,200 |
2005/07/12 | 770 | 770 | 764 | 764 | 2,500 |
2005/07/11 | 769 | 769 | 762 | 762 | 4,000 |
2005/07/08 | 770 | 770 | 764 | 769 | 5,400 |
2005/07/07 | 771 | 771 | 770 | 770 | 1,700 |
2005/07/06 | 770 | 773 | 768 | 770 | 1,600 |
2005/07/05 | 775 | 775 | 768 | 768 | 4,800 |
2005/07/04 | 775 | 775 | 769 | 772 | 3,200 |
2005/07/01 | 777 | 777 | 770 | 770 | 2,600 |
2005/06/30 | 777 | 778 | 770 | 775 | 6,000 |
2005/06/29 | 765 | 774 | 765 | 773 | 5,200 |
2005/06/28 | 758 | 762 | 756 | 760 | 4,900 |
2005/06/27 | 752 | 756 | 752 | 756 | 3,300 |
2005/06/24 | 749 | 751 | 747 | 747 | 3,100 |
2005/06/23 | 750 | 750 | 747 | 747 | 2,800 |
2005/06/22 | 749 | 750 | 747 | 748 | 1,600 |
2005/06/21 | 749 | 749 | 745 | 747 | 600 |
2005/06/20 | 748 | 749 | 741 | 744 | 2,500 |
2005/06/17 | 741 | 750 | 740 | 742 | 5,900 |
2005/06/16 | 745 | 745 | 741 | 741 | 1,900 |
2005/06/15 | 744 | 745 | 742 | 745 | 2,600 |
2005/06/14 | 745 | 747 | 744 | 744 | 1,100 |
2005/06/13 | 745 | 745 | 742 | 745 | 1,300 |
2005/06/10 | 742 | 746 | 741 | 741 | 2,100 |
2005/06/09 | 747 | 747 | 743 | 743 | 700 |
2005/06/08 | 745 | 746 | 742 | 744 | 3,600 |
2005/06/07 | 745 | 745 | 745 | 745 | 1,000 |
2005/06/06 | 744 | 749 | 744 | 745 | 2,400 |
2005/06/03 | 743 | 744 | 741 | 744 | 800 |
2005/06/02 | 747 | 747 | 743 | 745 | 1,400 |
2005/06/01 | 748 | 748 | 740 | 745 | 3,200 |
2005/05/31 | 749 | 749 | 740 | 742 | 3,400 |
2005/05/30 | 745 | 745 | 741 | 745 | 1,700 |
2005/05/27 | 743 | 745 | 740 | 744 | 2,300 |
2005/05/26 | 745 | 746 | 743 | 745 | 2,200 |
2005/05/25 | 749 | 750 | 745 | 745 | 1,700 |
2005/05/24 | 742 | 749 | 742 | 748 | 700 |
2005/05/23 | 750 | 750 | 740 | 740 | 5,100 |
2005/05/20 | 741 | 746 | 741 | 745 | 2,500 |
2005/05/19 | 744 | 746 | 742 | 743 | 2,900 |
2005/05/18 | 745 | 746 | 743 | 744 | 3,400 |
2005/05/17 | 747 | 752 | 745 | 745 | 2,500 |
2005/05/16 | 748 | 756 | 745 | 747 | 5,900 |
2005/05/13 | 745 | 749 | 745 | 745 | 3,900 |
2005/05/12 | 752 | 752 | 747 | 750 | 1,200 |
2005/05/11 | 750 | 752 | 749 | 749 | 2,000 |
2005/05/10 | 750 | 751 | 747 | 751 | 1,600 |
2005/05/09 | 751 | 752 | 746 | 748 | 2,900 |
2005/05/06 | 746 | 755 | 746 | 752 | 2,500 |
2005/05/02 | 750 | 750 | 745 | 750 | 3,100 |
2005/04/28 | 751 | 751 | 746 | 750 | 1,900 |
2005/04/27 | 752 | 755 | 750 | 750 | 900 |
2005/04/26 | 750 | 755 | 750 | 755 | 4,600 |
2005/04/25 | 749 | 750 | 745 | 750 | 2,700 |
2005/04/22 | 750 | 750 | 745 | 746 | 2,100 |
2005/04/21 | 749 | 749 | 745 | 745 | 1,300 |
2005/04/20 | 750 | 750 | 746 | 746 | 2,000 |
2005/04/19 | 746 | 750 | 745 | 747 | 2,800 |
2005/04/18 | 750 | 754 | 747 | 747 | 3,100 |
2005/04/15 | 750 | 755 | 749 | 755 | 7,800 |
2005/04/14 | 765 | 765 | 755 | 760 | 5,500 |
2005/04/13 | 760 | 765 | 756 | 765 | 3,700 |
2005/04/12 | 770 | 770 | 760 | 761 | 6,800 |
2005/04/11 | 769 | 771 | 766 | 768 | 3,700 |
2005/04/08 | 770 | 770 | 761 | 765 | 4,800 |
2005/04/07 | 760 | 764 | 760 | 764 | 2,600 |
2005/04/06 | 760 | 760 | 757 | 758 | 3,200 |
2005/04/05 | 760 | 760 | 756 | 760 | 3,800 |
2005/04/04 | 760 | 760 | 756 | 760 | 2,600 |
2005/04/01 | 770 | 770 | 756 | 756 | 7,400 |
2005/03/31 | 774 | 775 | 765 | 769 | 5,600 |
2005/03/30 | 774 | 777 | 774 | 774 | 7,900 |
2005/03/29 | 777 | 785 | 775 | 775 | 10,700 |
2005/03/28 | 768 | 788 | 768 | 782 | 24,900 |
2005/03/25 | 839 | 849 | 836 | 849 | 20,800 |
2005/03/24 | 848 | 848 | 830 | 839 | 25,900 |
2005/03/23 | 849 | 850 | 845 | 845 | 13,900 |
2005/03/22 | 844 | 850 | 832 | 848 | 27,100 |
2005/03/18 | 836 | 849 | 836 | 848 | 19,000 |
2005/03/17 | 825 | 835 | 823 | 835 | 18,600 |
2005/03/16 | 810 | 822 | 810 | 822 | 13,500 |
2005/03/15 | 802 | 813 | 801 | 810 | 12,500 |
2005/03/14 | 799 | 801 | 797 | 800 | 9,800 |
2005/03/11 | 799 | 800 | 797 | 798 | 9,900 |
2005/03/10 | 799 | 799 | 796 | 799 | 6,800 |
2005/03/09 | 798 | 799 | 791 | 795 | 8,900 |
2005/03/08 | 790 | 796 | 787 | 795 | 7,900 |
2005/03/07 | 780 | 786 | 780 | 785 | 12,400 |
2005/03/04 | 780 | 781 | 777 | 780 | 8,900 |
2005/03/03 | 777 | 780 | 776 | 780 | 9,700 |
2005/03/02 | 770 | 776 | 768 | 776 | 13,700 |
2005/03/01 | 765 | 770 | 763 | 769 | 12,500 |
2005/02/28 | 763 | 764 | 759 | 763 | 6,900 |
2005/02/25 | 757 | 760 | 756 | 758 | 8,400 |
2005/02/24 | 754 | 755 | 753 | 755 | 7,600 |
2005/02/23 | 753 | 754 | 752 | 753 | 6,800 |
2005/02/22 | 753 | 753 | 751 | 752 | 4,500 |
2005/02/21 | 749 | 752 | 748 | 752 | 9,400 |
2005/02/18 | 748 | 748 | 746 | 747 | 5,100 |
2005/02/17 | 749 | 750 | 745 | 745 | 9,400 |
2005/02/16 | 748 | 749 | 747 | 748 | 5,700 |
2005/02/15 | 749 | 750 | 748 | 749 | 7,400 |
2005/02/14 | 749 | 750 | 747 | 748 | 8,100 |
2005/02/10 | 749 | 749 | 745 | 748 | 8,300 |
2005/02/09 | 749 | 750 | 746 | 746 | 5,600 |
2005/02/08 | 749 | 750 | 746 | 749 | 9,100 |
2005/02/07 | 750 | 751 | 748 | 748 | 8,300 |
2005/02/04 | 745 | 749 | 744 | 749 | 14,500 |
2005/02/03 | 760 | 760 | 741 | 744 | 53,800 |
2005/02/02 | 763 | 770 | 763 | 767 | 3,500 |
2005/02/01 | 775 | 775 | 760 | 765 | 5,600 |
2005/01/31 | 779 | 779 | 760 | 779 | 7,600 |
2005/01/28 | 779 | 781 | 777 | 781 | 5,300 |
2005/01/27 | 778 | 779 | 775 | 776 | 2,100 |
2005/01/26 | 777 | 777 | 773 | 774 | 2,300 |
2005/01/25 | 775 | 775 | 771 | 775 | 1,700 |
2005/01/24 | 769 | 776 | 768 | 770 | 4,600 |
2005/01/21 | 770 | 770 | 760 | 768 | 2,600 |
2005/01/20 | 766 | 768 | 760 | 768 | 4,300 |
2005/01/19 | 765 | 766 | 764 | 765 | 3,700 |
2005/01/18 | 760 | 764 | 760 | 764 | 2,800 |
2005/01/17 | 759 | 764 | 755 | 764 | 4,100 |
2005/01/14 | 746 | 752 | 745 | 749 | 4,800 |
2005/01/13 | 746 | 749 | 744 | 748 | 1,900 |
2005/01/12 | 745 | 745 | 740 | 744 | 3,700 |
2005/01/11 | 745 | 745 | 740 | 742 | 2,800 |
2005/01/07 | 734 | 735 | 732 | 734 | 2,200 |
2005/01/06 | 730 | 733 | 725 | 733 | 1,700 |
2005/01/05 | 730 | 730 | 722 | 730 | 4,500 |
2005/01/04 | 725 | 725 | 722 | 722 | 2,100 |