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 |
---|---|---|---|---|---|
2011/12/30 | 855 | 855 | 853 | 854 | 1,000 |
2011/12/29 | 852 | 855 | 852 | 855 | 200 |
2011/12/28 | 855 | 855 | 851 | 854 | 700 |
2011/12/27 | 853 | 854 | 853 | 854 | 900 |
2011/12/26 | 847 | 852 | 847 | 852 | 1,000 |
2011/12/22 | 848 | 850 | 845 | 850 | 1,400 |
2011/12/21 | 848 | 848 | 846 | 846 | 300 |
2011/12/20 | 847 | 848 | 845 | 847 | 1,000 |
2011/12/19 | 848 | 849 | 847 | 847 | 600 |
2011/12/16 | 849 | 850 | 848 | 848 | 900 |
2011/12/15 | 853 | 854 | 848 | 850 | 2,200 |
2011/12/14 | 850 | 853 | 850 | 853 | 400 |
2011/12/13 | 852 | 852 | 848 | 850 | 600 |
2011/12/12 | 852 | 852 | 847 | 852 | 500 |
2011/12/09 | 844 | 853 | 844 | 852 | 300 |
2011/12/08 | 850 | 850 | 844 | 844 | 1,600 |
2011/12/07 | 846 | 846 | 846 | 846 | 100 |
2011/12/06 | 845 | 855 | 845 | 855 | 1,600 |
2011/12/05 | 849 | 849 | 844 | 844 | 2,000 |
2011/12/02 | 845 | 849 | 845 | 847 | 800 |
2011/12/01 | 847 | 847 | 842 | 842 | 500 |
2011/11/30 | 840 | 844 | 840 | 844 | 600 |
2011/11/29 | 838 | 844 | 838 | 838 | 800 |
2011/11/28 | 840 | 840 | 840 | 840 | 500 |
2011/11/25 | 839 | 840 | 839 | 840 | 200 |
2011/11/24 | 836 | 842 | 836 | 840 | 700 |
2011/11/22 | 835 | 841 | 835 | 841 | 400 |
2011/11/21 | 835 | 839 | 835 | 839 | 400 |
2011/11/18 | 839 | 839 | 836 | 836 | 500 |
2011/11/17 | 841 | 841 | 839 | 839 | 400 |
2011/11/16 | 840 | 841 | 840 | 841 | 200 |
2011/11/15 | 840 | 840 | 836 | 840 | 1,200 |
2011/11/14 | 840 | 840 | 837 | 840 | 1,000 |
2011/11/11 | 838 | 840 | 837 | 840 | 400 |
2011/11/10 | 842 | 842 | 837 | 839 | 300 |
2011/11/09 | 837 | 842 | 837 | 842 | 200 |
2011/11/08 | 838 | 838 | 837 | 837 | 200 |
2011/11/07 | 841 | 841 | 840 | 840 | 1,300 |
2011/11/04 | 842 | 842 | 841 | 841 | 400 |
2011/11/02 | 840 | 840 | 840 | 840 | 700 |
2011/11/01 | 842 | 842 | 840 | 840 | 600 |
2011/10/31 | 841 | 849 | 840 | 842 | 800 |
2011/10/28 | 849 | 849 | 841 | 841 | 300 |
2011/10/27 | 852 | 852 | 852 | 852 | 100 |
2011/10/26 | 836 | 836 | 835 | 835 | 700 |
2011/10/25 | 838 | 838 | 836 | 836 | 200 |
2011/10/24 | 856 | 856 | 840 | 840 | 800 |
2011/10/21 | 838 | 842 | 835 | 842 | 600 |
2011/10/20 | 838 | 838 | 838 | 838 | 700 |
2011/10/19 | 844 | 844 | 840 | 840 | 200 |
2011/10/18 | 838 | 843 | 838 | 843 | 300 |
2011/10/17 | 840 | 843 | 838 | 843 | 1,200 |
2011/10/14 | 844 | 858 | 839 | 845 | 2,700 |
2011/10/13 | 846 | 847 | 840 | 844 | 1,500 |
2011/10/12 | 845 | 845 | 840 | 843 | 900 |
2011/10/11 | 849 | 849 | 845 | 845 | 1,000 |
2011/10/07 | 843 | 849 | 843 | 849 | 300 |
2011/10/06 | 850 | 853 | 843 | 844 | 500 |
2011/10/05 | 855 | 855 | 842 | 855 | 1,900 |
2011/10/04 | 854 | 854 | 847 | 851 | 800 |
2011/10/03 | 856 | 856 | 849 | 854 | 900 |
2011/09/30 | 846 | 852 | 846 | 852 | 1,100 |
2011/09/29 | 846 | 846 | 840 | 846 | 900 |
2011/09/28 | 826 | 848 | 826 | 847 | 1,300 |
2011/09/27 | 861 | 867 | 861 | 867 | 1,800 |
2011/09/26 | 855 | 862 | 853 | 860 | 1,700 |
2011/09/22 | 860 | 860 | 855 | 858 | 700 |
2011/09/21 | 855 | 858 | 854 | 858 | 700 |
2011/09/20 | 856 | 858 | 855 | 855 | 800 |
2011/09/16 | 850 | 855 | 850 | 855 | 200 |
2011/09/15 | 860 | 860 | 847 | 848 | 1,300 |
2011/09/14 | 860 | 860 | 849 | 850 | 1,500 |
2011/09/13 | 856 | 860 | 856 | 860 | 500 |
2011/09/12 | 854 | 855 | 854 | 854 | 600 |
2011/09/09 | 854 | 854 | 853 | 854 | 500 |
2011/09/08 | 853 | 854 | 853 | 854 | 200 |
2011/09/07 | 854 | 854 | 843 | 852 | 600 |
2011/09/06 | 845 | 854 | 841 | 854 | 600 |
2011/09/05 | 849 | 850 | 849 | 850 | 1,300 |
2011/09/02 | 853 | 858 | 853 | 855 | 1,100 |
2011/09/01 | 855 | 855 | 852 | 853 | 600 |
2011/08/31 | 845 | 852 | 845 | 852 | 600 |
2011/08/30 | 854 | 854 | 847 | 852 | 600 |
2011/08/29 | 841 | 850 | 841 | 850 | 500 |
2011/08/26 | 0 | 0 | 0 | 841 | 0 |
2011/08/25 | 842 | 842 | 841 | 841 | 200 |
2011/08/24 | 842 | 850 | 842 | 842 | 500 |
2011/08/23 | 841 | 841 | 841 | 841 | 200 |
2011/08/22 | 850 | 850 | 850 | 850 | 200 |
2011/08/19 | 850 | 850 | 842 | 842 | 400 |
2011/08/18 | 840 | 850 | 840 | 850 | 400 |
2011/08/17 | 846 | 851 | 846 | 851 | 400 |
2011/08/16 | 839 | 840 | 839 | 840 | 300 |
2011/08/15 | 850 | 853 | 838 | 840 | 1,200 |
2011/08/12 | 849 | 849 | 838 | 838 | 500 |
2011/08/11 | 824 | 843 | 823 | 843 | 1,600 |
2011/08/10 | 859 | 859 | 853 | 853 | 400 |
2011/08/09 | 822 | 850 | 820 | 820 | 1,600 |
2011/08/08 | 830 | 830 | 825 | 825 | 900 |
2011/08/05 | 858 | 858 | 831 | 831 | 2,800 |
2011/08/04 | 842 | 843 | 842 | 842 | 700 |
2011/08/03 | 845 | 845 | 840 | 840 | 1,900 |
2011/08/02 | 847 | 847 | 845 | 846 | 700 |
2011/08/01 | 846 | 857 | 846 | 847 | 900 |
2011/07/29 | 858 | 858 | 848 | 848 | 300 |
2011/07/28 | 857 | 857 | 848 | 850 | 400 |
2011/07/27 | 855 | 855 | 848 | 855 | 1,100 |
2011/07/26 | 845 | 846 | 845 | 845 | 700 |
2011/07/25 | 850 | 850 | 846 | 846 | 600 |
2011/07/22 | 848 | 848 | 846 | 846 | 400 |
2011/07/21 | 852 | 852 | 848 | 852 | 900 |
2011/07/20 | 850 | 852 | 850 | 850 | 400 |
2011/07/19 | 852 | 852 | 850 | 850 | 900 |
2011/07/15 | 860 | 860 | 851 | 857 | 2,500 |
2011/07/14 | 854 | 859 | 852 | 853 | 1,100 |
2011/07/13 | 851 | 853 | 851 | 851 | 400 |
2011/07/12 | 850 | 853 | 850 | 850 | 900 |
2011/07/11 | 850 | 850 | 850 | 850 | 500 |
2011/07/08 | 848 | 850 | 848 | 850 | 600 |
2011/07/07 | 858 | 858 | 850 | 850 | 300 |
2011/07/06 | 850 | 855 | 850 | 855 | 300 |
2011/07/05 | 846 | 850 | 846 | 850 | 1,300 |
2011/07/04 | 850 | 850 | 849 | 849 | 400 |
2011/07/01 | 845 | 848 | 845 | 846 | 700 |
2011/06/30 | 840 | 850 | 840 | 849 | 1,300 |
2011/06/29 | 833 | 840 | 833 | 840 | 400 |
2011/06/28 | 840 | 840 | 835 | 839 | 500 |
2011/06/27 | 840 | 840 | 830 | 839 | 1,400 |
2011/06/24 | 839 | 840 | 830 | 840 | 1,100 |
2011/06/23 | 840 | 840 | 832 | 839 | 1,100 |
2011/06/22 | 830 | 839 | 830 | 839 | 300 |
2011/06/21 | 838 | 838 | 830 | 835 | 300 |
2011/06/20 | 830 | 830 | 830 | 830 | 100 |
2011/06/17 | 830 | 830 | 829 | 830 | 400 |
2011/06/16 | 830 | 830 | 828 | 828 | 200 |
2011/06/15 | 833 | 838 | 830 | 830 | 1,300 |
2011/06/14 | 839 | 839 | 835 | 835 | 800 |
2011/06/13 | 835 | 835 | 821 | 832 | 1,500 |
2011/06/10 | 835 | 835 | 828 | 829 | 300 |
2011/06/09 | 836 | 836 | 836 | 836 | 500 |
2011/06/08 | 828 | 836 | 825 | 836 | 600 |
2011/06/07 | 829 | 829 | 828 | 828 | 400 |
2011/06/06 | 840 | 840 | 830 | 830 | 2,600 |
2011/06/03 | 835 | 835 | 834 | 835 | 500 |
2011/06/02 | 834 | 834 | 830 | 830 | 300 |
2011/06/01 | 831 | 835 | 830 | 830 | 800 |
2011/05/31 | 834 | 834 | 834 | 834 | 200 |
2011/05/30 | 834 | 834 | 830 | 830 | 700 |
2011/05/27 | 829 | 831 | 829 | 831 | 400 |
2011/05/26 | 0 | 0 | 0 | 820 | 0 |
2011/05/25 | 821 | 821 | 820 | 820 | 700 |
2011/05/24 | 821 | 821 | 821 | 821 | 400 |
2011/05/23 | 821 | 827 | 820 | 827 | 800 |
2011/05/20 | 821 | 821 | 821 | 821 | 700 |
2011/05/19 | 822 | 828 | 822 | 822 | 700 |
2011/05/18 | 820 | 830 | 820 | 828 | 700 |
2011/05/17 | 820 | 820 | 820 | 820 | 200 |
2011/05/16 | 827 | 827 | 821 | 821 | 700 |
2011/05/13 | 830 | 830 | 820 | 820 | 1,700 |
2011/05/12 | 826 | 829 | 821 | 829 | 500 |
2011/05/11 | 829 | 829 | 821 | 821 | 600 |
2011/05/10 | 823 | 823 | 820 | 821 | 1,300 |
2011/05/09 | 827 | 830 | 823 | 823 | 600 |
2011/05/06 | 833 | 833 | 822 | 822 | 1,500 |
2011/05/02 | 825 | 827 | 821 | 821 | 700 |
2011/04/28 | 824 | 824 | 824 | 824 | 100 |
2011/04/27 | 818 | 820 | 818 | 820 | 500 |
2011/04/26 | 817 | 818 | 817 | 818 | 200 |
2011/04/25 | 822 | 822 | 817 | 817 | 1,600 |
2011/04/22 | 822 | 827 | 821 | 822 | 600 |
2011/04/21 | 823 | 826 | 822 | 822 | 500 |
2011/04/20 | 823 | 824 | 823 | 824 | 1,000 |
2011/04/19 | 831 | 831 | 824 | 830 | 400 |
2011/04/18 | 830 | 830 | 821 | 830 | 600 |
2011/04/15 | 845 | 845 | 822 | 823 | 1,100 |
2011/04/14 | 835 | 840 | 835 | 840 | 500 |
2011/04/13 | 832 | 832 | 830 | 832 | 900 |
2011/04/12 | 828 | 830 | 822 | 822 | 800 |
2011/04/11 | 824 | 825 | 824 | 825 | 300 |
2011/04/08 | 821 | 823 | 821 | 823 | 400 |
2011/04/07 | 822 | 822 | 820 | 820 | 500 |
2011/04/06 | 826 | 826 | 820 | 822 | 500 |
2011/04/05 | 830 | 830 | 825 | 825 | 2,000 |
2011/04/04 | 826 | 829 | 826 | 828 | 900 |
2011/04/01 | 829 | 829 | 823 | 824 | 900 |
2011/03/31 | 825 | 829 | 819 | 829 | 900 |
2011/03/30 | 830 | 830 | 821 | 828 | 800 |
2011/03/29 | 808 | 830 | 808 | 830 | 5,500 |
2011/03/28 | 890 | 891 | 887 | 888 | 3,700 |
2011/03/25 | 893 | 895 | 885 | 890 | 2,800 |
2011/03/24 | 892 | 895 | 880 | 894 | 2,700 |
2011/03/23 | 898 | 898 | 892 | 896 | 1,600 |
2011/03/22 | 895 | 899 | 880 | 899 | 2,500 |
2011/03/18 | 860 | 870 | 855 | 870 | 1,700 |
2011/03/17 | 852 | 852 | 822 | 847 | 1,900 |
2011/03/16 | 788 | 858 | 788 | 852 | 2,600 |
2011/03/15 | 822 | 827 | 770 | 798 | 6,400 |
2011/03/14 | 745 | 869 | 745 | 827 | 7,700 |
2011/03/11 | 895 | 895 | 885 | 895 | 1,800 |
2011/03/10 | 895 | 900 | 895 | 895 | 1,400 |
2011/03/09 | 900 | 900 | 898 | 898 | 2,300 |
2011/03/08 | 903 | 903 | 900 | 903 | 2,700 |
2011/03/07 | 905 | 905 | 902 | 902 | 2,100 |
2011/03/04 | 905 | 905 | 899 | 905 | 2,200 |
2011/03/03 | 900 | 900 | 898 | 900 | 1,600 |
2011/03/02 | 900 | 900 | 897 | 900 | 1,900 |
2011/03/01 | 900 | 907 | 899 | 900 | 1,600 |
2011/02/28 | 905 | 908 | 900 | 908 | 1,700 |
2011/02/25 | 899 | 907 | 898 | 905 | 2,400 |
2011/02/24 | 898 | 898 | 890 | 896 | 1,800 |
2011/02/23 | 896 | 900 | 892 | 899 | 1,300 |
2011/02/22 | 890 | 898 | 890 | 893 | 800 |
2011/02/21 | 890 | 891 | 889 | 891 | 1,700 |
2011/02/18 | 887 | 889 | 887 | 888 | 1,000 |
2011/02/17 | 890 | 890 | 885 | 887 | 1,500 |
2011/02/16 | 888 | 888 | 886 | 886 | 900 |
2011/02/15 | 888 | 888 | 885 | 888 | 1,900 |
2011/02/14 | 885 | 885 | 882 | 882 | 600 |
2011/02/10 | 884 | 884 | 875 | 875 | 1,400 |
2011/02/09 | 880 | 882 | 875 | 882 | 1,600 |
2011/02/08 | 880 | 882 | 875 | 882 | 1,800 |
2011/02/07 | 880 | 882 | 880 | 880 | 1,800 |
2011/02/04 | 880 | 881 | 879 | 880 | 1,300 |
2011/02/03 | 881 | 881 | 878 | 879 | 300 |
2011/02/02 | 881 | 881 | 874 | 881 | 600 |
2011/02/01 | 875 | 880 | 870 | 870 | 1,500 |
2011/01/31 | 874 | 881 | 873 | 880 | 1,000 |
2011/01/28 | 880 | 880 | 873 | 874 | 1,300 |
2011/01/27 | 875 | 875 | 872 | 872 | 1,100 |
2011/01/26 | 873 | 875 | 870 | 875 | 400 |
2011/01/25 | 866 | 866 | 866 | 866 | 100 |
2011/01/24 | 860 | 873 | 860 | 872 | 900 |
2011/01/21 | 875 | 875 | 840 | 850 | 4,400 |
2011/01/20 | 869 | 874 | 868 | 874 | 400 |
2011/01/19 | 870 | 870 | 867 | 867 | 800 |
2011/01/18 | 870 | 875 | 870 | 875 | 900 |
2011/01/17 | 871 | 871 | 870 | 870 | 2,300 |
2011/01/14 | 871 | 875 | 871 | 871 | 1,400 |
2011/01/13 | 867 | 875 | 865 | 875 | 1,700 |
2011/01/12 | 864 | 868 | 860 | 867 | 1,100 |
2011/01/11 | 864 | 865 | 860 | 863 | 1,200 |
2011/01/07 | 858 | 863 | 857 | 863 | 800 |
2011/01/06 | 858 | 859 | 855 | 859 | 1,700 |
2011/01/05 | 860 | 861 | 858 | 859 | 1,800 |
2011/01/04 | 862 | 863 | 860 | 860 | 1,500 |