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 |
---|---|---|---|---|---|
2008/12/30 | 795 | 795 | 785 | 785 | 600 |
2008/12/29 | 795 | 795 | 785 | 785 | 500 |
2008/12/26 | 800 | 800 | 775 | 775 | 900 |
2008/12/25 | 767 | 780 | 767 | 780 | 600 |
2008/12/24 | 780 | 780 | 765 | 765 | 500 |
2008/12/22 | 764 | 780 | 763 | 770 | 1,000 |
2008/12/19 | 776 | 777 | 765 | 765 | 700 |
2008/12/18 | 762 | 775 | 760 | 775 | 700 |
2008/12/17 | 771 | 775 | 762 | 762 | 1,000 |
2008/12/16 | 770 | 770 | 763 | 769 | 1,000 |
2008/12/15 | 775 | 775 | 770 | 775 | 1,600 |
2008/12/12 | 775 | 775 | 774 | 774 | 400 |
2008/12/11 | 776 | 780 | 776 | 777 | 700 |
2008/12/10 | 776 | 780 | 776 | 780 | 400 |
2008/12/09 | 775 | 775 | 775 | 775 | 400 |
2008/12/08 | 781 | 791 | 775 | 775 | 800 |
2008/12/05 | 778 | 780 | 778 | 780 | 1,700 |
2008/12/04 | 769 | 780 | 768 | 780 | 700 |
2008/12/03 | 768 | 768 | 766 | 766 | 800 |
2008/12/02 | 768 | 768 | 760 | 768 | 1,000 |
2008/12/01 | 764 | 770 | 764 | 764 | 1,200 |
2008/11/28 | 770 | 770 | 757 | 769 | 3,400 |
2008/11/27 | 781 | 800 | 780 | 780 | 1,000 |
2008/11/26 | 810 | 810 | 800 | 800 | 600 |
2008/11/25 | 810 | 810 | 800 | 800 | 300 |
2008/11/21 | 813 | 813 | 808 | 809 | 1,200 |
2008/11/20 | 780 | 780 | 771 | 771 | 400 |
2008/11/19 | 800 | 800 | 780 | 780 | 1,100 |
2008/11/18 | 800 | 815 | 800 | 800 | 300 |
2008/11/17 | 810 | 810 | 800 | 800 | 600 |
2008/11/14 | 815 | 815 | 815 | 815 | 600 |
2008/11/13 | 790 | 799 | 790 | 799 | 400 |
2008/11/12 | 800 | 800 | 800 | 800 | 200 |
2008/11/11 | 808 | 808 | 800 | 800 | 200 |
2008/11/10 | 791 | 810 | 780 | 793 | 2,300 |
2008/11/07 | 800 | 800 | 790 | 790 | 700 |
2008/11/06 | 815 | 815 | 800 | 805 | 500 |
2008/11/05 | 820 | 820 | 804 | 810 | 1,900 |
2008/11/04 | 801 | 811 | 801 | 811 | 1,200 |
2008/10/31 | 795 | 811 | 795 | 811 | 1,800 |
2008/10/30 | 780 | 790 | 780 | 790 | 500 |
2008/10/29 | 750 | 779 | 740 | 776 | 2,500 |
2008/10/28 | 760 | 760 | 740 | 760 | 2,500 |
2008/10/27 | 760 | 780 | 760 | 760 | 1,200 |
2008/10/24 | 766 | 766 | 760 | 765 | 1,200 |
2008/10/23 | 766 | 766 | 765 | 766 | 800 |
2008/10/22 | 781 | 781 | 765 | 765 | 600 |
2008/10/21 | 761 | 770 | 761 | 770 | 200 |
2008/10/20 | 750 | 760 | 750 | 751 | 1,400 |
2008/10/17 | 730 | 751 | 730 | 751 | 700 |
2008/10/16 | 770 | 770 | 700 | 740 | 2,600 |
2008/10/15 | 820 | 820 | 770 | 780 | 1,900 |
2008/10/14 | 721 | 770 | 721 | 770 | 1,900 |
2008/10/10 | 650 | 689 | 600 | 689 | 3,300 |
2008/10/09 | 705 | 710 | 690 | 690 | 4,000 |
2008/10/08 | 760 | 760 | 720 | 720 | 2,900 |
2008/10/07 | 810 | 810 | 760 | 798 | 4,100 |
2008/10/06 | 834 | 835 | 813 | 813 | 2,300 |
2008/10/03 | 825 | 834 | 823 | 834 | 1,200 |
2008/10/02 | 824 | 831 | 824 | 830 | 500 |
2008/10/01 | 835 | 840 | 821 | 821 | 1,000 |
2008/09/30 | 825 | 839 | 821 | 831 | 1,400 |
2008/09/29 | 831 | 832 | 831 | 831 | 700 |
2008/09/26 | 860 | 860 | 831 | 831 | 300 |
2008/09/25 | 850 | 860 | 831 | 860 | 1,500 |
2008/09/24 | 850 | 860 | 850 | 860 | 1,400 |
2008/09/22 | 858 | 858 | 848 | 848 | 1,500 |
2008/09/19 | 840 | 850 | 840 | 840 | 1,100 |
2008/09/18 | 823 | 850 | 823 | 840 | 2,300 |
2008/09/17 | 825 | 840 | 825 | 833 | 5,700 |
2008/09/16 | 873 | 873 | 860 | 865 | 1,500 |
2008/09/12 | 885 | 885 | 875 | 875 | 2,600 |
2008/09/11 | 891 | 892 | 885 | 885 | 1,600 |
2008/09/10 | 897 | 900 | 897 | 900 | 900 |
2008/09/09 | 892 | 892 | 891 | 892 | 500 |
2008/09/08 | 898 | 898 | 890 | 898 | 1,100 |
2008/09/05 | 897 | 898 | 890 | 898 | 1,900 |
2008/09/04 | 891 | 898 | 891 | 898 | 900 |
2008/09/03 | 898 | 900 | 891 | 897 | 900 |
2008/09/02 | 898 | 898 | 898 | 898 | 100 |
2008/09/01 | 898 | 898 | 889 | 889 | 900 |
2008/08/29 | 897 | 899 | 888 | 888 | 900 |
2008/08/28 | 888 | 900 | 888 | 897 | 400 |
2008/08/27 | 900 | 910 | 885 | 885 | 4,500 |
2008/08/26 | 902 | 903 | 901 | 901 | 600 |
2008/08/25 | 913 | 913 | 901 | 901 | 1,600 |
2008/08/22 | 908 | 908 | 906 | 906 | 300 |
2008/08/21 | 910 | 913 | 908 | 913 | 500 |
2008/08/20 | 916 | 916 | 915 | 915 | 400 |
2008/08/19 | 912 | 912 | 909 | 909 | 800 |
2008/08/18 | 906 | 912 | 906 | 912 | 800 |
2008/08/15 | 918 | 918 | 907 | 908 | 1,200 |
2008/08/14 | 913 | 913 | 908 | 912 | 600 |
2008/08/13 | 910 | 913 | 907 | 913 | 900 |
2008/08/12 | 917 | 917 | 910 | 910 | 400 |
2008/08/11 | 918 | 918 | 917 | 917 | 300 |
2008/08/08 | 918 | 918 | 907 | 908 | 700 |
2008/08/07 | 910 | 918 | 910 | 918 | 400 |
2008/08/06 | 912 | 917 | 910 | 913 | 900 |
2008/08/05 | 914 | 914 | 913 | 914 | 1,900 |
2008/08/04 | 918 | 918 | 909 | 909 | 1,600 |
2008/08/01 | 913 | 920 | 910 | 910 | 2,100 |
2008/07/31 | 918 | 920 | 918 | 920 | 200 |
2008/07/30 | 915 | 915 | 914 | 915 | 400 |
2008/07/29 | 916 | 916 | 915 | 915 | 800 |
2008/07/28 | 920 | 920 | 916 | 916 | 300 |
2008/07/25 | 913 | 915 | 913 | 915 | 600 |
2008/07/24 | 911 | 923 | 911 | 915 | 1,400 |
2008/07/23 | 924 | 924 | 920 | 920 | 1,100 |
2008/07/22 | 921 | 921 | 920 | 920 | 1,700 |
2008/07/18 | 922 | 924 | 921 | 921 | 400 |
2008/07/17 | 923 | 925 | 922 | 923 | 500 |
2008/07/16 | 924 | 924 | 920 | 920 | 300 |
2008/07/15 | 927 | 927 | 918 | 918 | 2,100 |
2008/07/14 | 921 | 921 | 919 | 920 | 1,200 |
2008/07/11 | 920 | 920 | 920 | 920 | 100 |
2008/07/10 | 920 | 925 | 920 | 920 | 1,400 |
2008/07/09 | 920 | 922 | 920 | 922 | 400 |
2008/07/08 | 921 | 921 | 920 | 920 | 300 |
2008/07/07 | 925 | 925 | 921 | 921 | 1,200 |
2008/07/04 | 921 | 924 | 921 | 924 | 900 |
2008/07/03 | 920 | 924 | 920 | 921 | 800 |
2008/07/02 | 925 | 925 | 920 | 925 | 500 |
2008/07/01 | 930 | 930 | 921 | 921 | 1,400 |
2008/06/30 | 922 | 925 | 920 | 924 | 1,500 |
2008/06/27 | 921 | 923 | 921 | 921 | 800 |
2008/06/26 | 923 | 924 | 920 | 922 | 1,100 |
2008/06/25 | 920 | 923 | 920 | 920 | 1,100 |
2008/06/24 | 921 | 921 | 920 | 920 | 900 |
2008/06/23 | 921 | 921 | 920 | 920 | 400 |
2008/06/20 | 922 | 922 | 921 | 922 | 1,000 |
2008/06/19 | 926 | 926 | 923 | 923 | 900 |
2008/06/18 | 927 | 927 | 923 | 927 | 1,000 |
2008/06/17 | 927 | 927 | 926 | 927 | 600 |
2008/06/16 | 922 | 927 | 922 | 922 | 1,100 |
2008/06/13 | 923 | 923 | 922 | 922 | 1,200 |
2008/06/12 | 928 | 928 | 924 | 928 | 2,500 |
2008/06/11 | 928 | 928 | 924 | 924 | 2,100 |
2008/06/10 | 925 | 930 | 925 | 930 | 700 |
2008/06/09 | 930 | 930 | 925 | 930 | 1,000 |
2008/06/06 | 925 | 929 | 924 | 929 | 500 |
2008/06/05 | 928 | 929 | 924 | 929 | 3,000 |
2008/06/04 | 926 | 929 | 926 | 929 | 900 |
2008/06/03 | 926 | 926 | 924 | 925 | 1,500 |
2008/06/02 | 930 | 930 | 925 | 925 | 500 |
2008/05/30 | 929 | 929 | 925 | 925 | 500 |
2008/05/29 | 929 | 930 | 929 | 930 | 300 |
2008/05/28 | 921 | 928 | 920 | 928 | 700 |
2008/05/27 | 926 | 926 | 920 | 920 | 1,900 |
2008/05/26 | 926 | 930 | 926 | 930 | 300 |
2008/05/23 | 929 | 932 | 925 | 925 | 1,400 |
2008/05/22 | 930 | 931 | 920 | 931 | 1,600 |
2008/05/21 | 929 | 930 | 929 | 930 | 400 |
2008/05/20 | 930 | 931 | 929 | 931 | 800 |
2008/05/19 | 930 | 930 | 925 | 925 | 800 |
2008/05/16 | 929 | 929 | 925 | 925 | 800 |
2008/05/15 | 926 | 930 | 926 | 930 | 1,000 |
2008/05/14 | 928 | 930 | 926 | 926 | 1,200 |
2008/05/13 | 928 | 929 | 927 | 927 | 800 |
2008/05/12 | 930 | 930 | 929 | 929 | 400 |
2008/05/09 | 929 | 930 | 929 | 929 | 400 |
2008/05/08 | 930 | 930 | 928 | 930 | 700 |
2008/05/07 | 935 | 935 | 928 | 934 | 2,300 |
2008/05/02 | 931 | 933 | 930 | 933 | 1,600 |
2008/05/01 | 932 | 932 | 931 | 931 | 500 |
2008/04/30 | 932 | 933 | 925 | 933 | 1,400 |
2008/04/28 | 920 | 930 | 920 | 930 | 1,700 |
2008/04/25 | 925 | 925 | 920 | 920 | 800 |
2008/04/24 | 930 | 930 | 920 | 920 | 1,600 |
2008/04/23 | 934 | 934 | 930 | 931 | 2,100 |
2008/04/22 | 936 | 939 | 934 | 934 | 1,500 |
2008/04/21 | 938 | 939 | 935 | 935 | 900 |
2008/04/18 | 939 | 940 | 938 | 938 | 700 |
2008/04/17 | 940 | 946 | 938 | 938 | 1,100 |
2008/04/16 | 944 | 944 | 940 | 940 | 700 |
2008/04/15 | 942 | 942 | 940 | 940 | 700 |
2008/04/14 | 937 | 941 | 937 | 941 | 800 |
2008/04/11 | 940 | 942 | 940 | 941 | 800 |
2008/04/10 | 948 | 948 | 940 | 940 | 1,200 |
2008/04/09 | 942 | 945 | 941 | 945 | 500 |
2008/04/08 | 948 | 948 | 942 | 942 | 400 |
2008/04/07 | 946 | 947 | 940 | 947 | 1,800 |
2008/04/04 | 937 | 940 | 937 | 940 | 1,000 |
2008/04/03 | 937 | 938 | 937 | 937 | 1,000 |
2008/04/02 | 935 | 939 | 935 | 938 | 2,200 |
2008/04/01 | 939 | 940 | 938 | 938 | 900 |
2008/03/31 | 941 | 945 | 938 | 939 | 3,600 |
2008/03/28 | 941 | 944 | 941 | 942 | 1,000 |
2008/03/27 | 954 | 955 | 940 | 940 | 4,100 |
2008/03/26 | 938 | 958 | 938 | 946 | 5,000 |
2008/03/25 | 991 | 993 | 990 | 993 | 6,600 |
2008/03/24 | 990 | 990 | 987 | 989 | 5,600 |
2008/03/21 | 986 | 987 | 985 | 985 | 2,500 |
2008/03/19 | 985 | 986 | 982 | 983 | 2,800 |
2008/03/18 | 980 | 985 | 980 | 982 | 1,500 |
2008/03/17 | 985 | 985 | 980 | 981 | 2,000 |
2008/03/14 | 985 | 985 | 984 | 985 | 900 |
2008/03/13 | 984 | 986 | 983 | 985 | 1,200 |
2008/03/12 | 983 | 985 | 981 | 984 | 600 |
2008/03/11 | 984 | 984 | 980 | 980 | 2,400 |
2008/03/10 | 982 | 985 | 981 | 984 | 1,000 |
2008/03/07 | 986 | 987 | 985 | 985 | 500 |
2008/03/06 | 986 | 990 | 983 | 984 | 800 |
2008/03/05 | 990 | 990 | 980 | 980 | 2,500 |
2008/03/04 | 983 | 985 | 979 | 980 | 1,600 |
2008/03/03 | 980 | 982 | 978 | 982 | 1,200 |
2008/02/29 | 980 | 981 | 976 | 981 | 800 |
2008/02/28 | 976 | 982 | 976 | 982 | 1,600 |
2008/02/27 | 980 | 984 | 980 | 980 | 2,700 |
2008/02/26 | 984 | 985 | 983 | 984 | 800 |
2008/02/25 | 983 | 984 | 983 | 984 | 800 |
2008/02/22 | 979 | 983 | 979 | 983 | 600 |
2008/02/21 | 983 | 983 | 983 | 983 | 100 |
2008/02/20 | 983 | 984 | 975 | 983 | 1,700 |
2008/02/19 | 980 | 980 | 978 | 980 | 1,000 |
2008/02/18 | 980 | 981 | 980 | 981 | 400 |
2008/02/15 | 975 | 980 | 975 | 980 | 1,400 |
2008/02/14 | 976 | 980 | 976 | 980 | 1,300 |
2008/02/13 | 977 | 977 | 971 | 976 | 600 |
2008/02/12 | 977 | 977 | 971 | 972 | 1,000 |
2008/02/08 | 977 | 977 | 970 | 977 | 1,000 |
2008/02/07 | 970 | 977 | 970 | 977 | 2,700 |
2008/02/06 | 980 | 980 | 977 | 977 | 1,100 |
2008/02/05 | 986 | 986 | 980 | 980 | 2,000 |
2008/02/04 | 983 | 983 | 981 | 982 | 700 |
2008/02/01 | 980 | 983 | 976 | 982 | 900 |
2008/01/31 | 970 | 976 | 970 | 971 | 600 |
2008/01/30 | 962 | 970 | 960 | 961 | 1,200 |
2008/01/29 | 950 | 960 | 949 | 960 | 2,100 |
2008/01/28 | 950 | 950 | 949 | 950 | 4,200 |
2008/01/25 | 950 | 950 | 949 | 950 | 3,700 |
2008/01/24 | 945 | 950 | 945 | 949 | 1,800 |
2008/01/23 | 940 | 950 | 940 | 941 | 2,900 |
2008/01/22 | 969 | 969 | 940 | 940 | 7,300 |
2008/01/21 | 975 | 978 | 970 | 970 | 1,200 |
2008/01/18 | 979 | 979 | 965 | 975 | 2,000 |
2008/01/17 | 978 | 978 | 964 | 970 | 4,100 |
2008/01/16 | 987 | 987 | 976 | 979 | 5,200 |
2008/01/15 | 990 | 991 | 989 | 989 | 1,900 |
2008/01/11 | 990 | 991 | 986 | 991 | 2,000 |
2008/01/10 | 992 | 992 | 990 | 990 | 700 |
2008/01/09 | 987 | 990 | 987 | 990 | 900 |
2008/01/08 | 988 | 988 | 986 | 986 | 2,300 |
2008/01/07 | 998 | 998 | 987 | 987 | 2,300 |
2008/01/04 | 993 | 994 | 985 | 986 | 1,400 |