2818 (株)ピエトロ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,794 | 1,798 | 1,792 | 1,792 | 900 | 1,792 |
| 2021-10-21 | 1,801 | 1,804 | 1,795 | 1,795 | 800 | 1,795 |
| 2021-10-20 | 1,807 | 1,807 | 1,792 | 1,801 | 1,100 | 1,801 |
| 2021-10-19 | 1,800 | 1,807 | 1,800 | 1,807 | 1,600 | 1,807 |
| 2021-10-18 | 1,805 | 1,806 | 1,800 | 1,800 | 2,600 | 1,800 |
| 2021-10-15 | 1,797 | 1,800 | 1,794 | 1,800 | 2,800 | 1,800 |
| 2021-10-14 | 1,776 | 1,795 | 1,776 | 1,782 | 2,400 | 1,782 |
| 2021-10-13 | 1,788 | 1,788 | 1,770 | 1,783 | 2,600 | 1,783 |
| 2021-10-12 | 1,772 | 1,789 | 1,772 | 1,781 | 1,200 | 1,781 |
| 2021-10-11 | 1,755 | 1,767 | 1,752 | 1,765 | 1,300 | 1,765 |
| 2021-10-08 | 1,744 | 1,755 | 1,742 | 1,755 | 1,500 | 1,755 |
| 2021-10-07 | 1,767 | 1,767 | 1,741 | 1,744 | 3,000 | 1,744 |
| 2021-10-06 | 1,777 | 1,779 | 1,750 | 1,750 | 2,700 | 1,750 |
| 2021-10-05 | 1,780 | 1,780 | 1,760 | 1,762 | 3,800 | 1,762 |
| 2021-10-04 | 1,796 | 1,796 | 1,780 | 1,780 | 2,700 | 1,780 |
| 2021-10-01 | 1,788 | 1,788 | 1,771 | 1,780 | 2,900 | 1,780 |
| 2021-09-30 | 1,791 | 1,795 | 1,790 | 1,790 | 1,700 | 1,790 |
| 2021-09-29 | 1,804 | 1,808 | 1,790 | 1,791 | 7,600 | 1,791 |
| 2021-09-28 | 1,830 | 1,838 | 1,829 | 1,838 | 7,300 | 1,838 |
| 2021-09-27 | 1,822 | 1,826 | 1,820 | 1,824 | 4,300 | 1,824 |
| 2021-09-24 | 1,828 | 1,828 | 1,821 | 1,825 | 5,100 | 1,825 |
| 2021-09-22 | 1,825 | 1,827 | 1,820 | 1,820 | 4,500 | 1,820 |
| 2021-09-21 | 1,824 | 1,829 | 1,822 | 1,823 | 4,000 | 1,823 |
| 2021-09-17 | 1,822 | 1,833 | 1,822 | 1,833 | 5,700 | 1,833 |
| 2021-09-16 | 1,830 | 1,830 | 1,825 | 1,830 | 3,700 | 1,830 |
| 2021-09-15 | 1,829 | 1,830 | 1,822 | 1,830 | 4,500 | 1,830 |
| 2021-09-14 | 1,830 | 1,830 | 1,821 | 1,828 | 5,800 | 1,828 |
| 2021-09-13 | 1,820 | 1,828 | 1,811 | 1,828 | 8,700 | 1,828 |
| 2021-09-10 | 1,815 | 1,820 | 1,810 | 1,820 | 13,000 | 1,820 |
| 2021-09-09 | 1,820 | 1,820 | 1,810 | 1,812 | 3,900 | 1,812 |
| 2021-09-08 | 1,819 | 1,820 | 1,806 | 1,820 | 6,100 | 1,820 |
| 2021-09-07 | 1,800 | 1,819 | 1,800 | 1,819 | 6,800 | 1,819 |
| 2021-09-06 | 1,790 | 1,800 | 1,789 | 1,800 | 9,900 | 1,800 |
| 2021-09-03 | 1,779 | 1,785 | 1,777 | 1,785 | 10,900 | 1,785 |
| 2021-09-02 | 1,772 | 1,777 | 1,771 | 1,775 | 3,600 | 1,775 |
| 2021-09-01 | 1,749 | 1,765 | 1,745 | 1,765 | 2,200 | 1,765 |
| 2021-08-31 | 1,750 | 1,760 | 1,750 | 1,750 | 3,600 | 1,750 |
| 2021-08-30 | 1,750 | 1,755 | 1,745 | 1,750 | 5,100 | 1,750 |
| 2021-08-27 | 1,731 | 1,751 | 1,731 | 1,749 | 4,100 | 1,749 |
| 2021-08-26 | 1,750 | 1,750 | 1,743 | 1,743 | 3,000 | 1,743 |
| 2021-08-25 | 1,745 | 1,750 | 1,741 | 1,750 | 2,200 | 1,750 |
| 2021-08-24 | 1,744 | 1,746 | 1,738 | 1,745 | 1,700 | 1,745 |
| 2021-08-23 | 1,740 | 1,744 | 1,734 | 1,744 | 3,100 | 1,744 |
| 2021-08-20 | 1,744 | 1,744 | 1,733 | 1,733 | 3,100 | 1,733 |
| 2021-08-19 | 1,742 | 1,746 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2021-08-18 | 1,731 | 1,747 | 1,731 | 1,747 | 2,800 | 1,747 |
| 2021-08-17 | 1,737 | 1,740 | 1,733 | 1,735 | 900 | 1,735 |
| 2021-08-16 | 1,742 | 1,742 | 1,737 | 1,737 | 1,200 | 1,737 |
| 2021-08-13 | 1,750 | 1,750 | 1,742 | 1,742 | 2,000 | 1,742 |
| 2021-08-12 | 1,753 | 1,753 | 1,740 | 1,740 | 3,200 | 1,740 |
| 2021-08-11 | 1,739 | 1,753 | 1,739 | 1,753 | 4,100 | 1,753 |
| 2021-08-10 | 1,738 | 1,738 | 1,733 | 1,733 | 1,600 | 1,733 |
| 2021-08-06 | 1,736 | 1,736 | 1,731 | 1,735 | 1,700 | 1,735 |
| 2021-08-05 | 1,737 | 1,737 | 1,730 | 1,736 | 2,900 | 1,736 |
| 2021-08-04 | 1,722 | 1,734 | 1,722 | 1,729 | 1,700 | 1,729 |
| 2021-08-03 | 1,735 | 1,736 | 1,724 | 1,726 | 900 | 1,726 |
| 2021-08-02 | 1,716 | 1,736 | 1,716 | 1,735 | 1,900 | 1,735 |
| 2021-07-30 | 1,711 | 1,716 | 1,710 | 1,711 | 2,000 | 1,711 |
| 2021-07-29 | 1,717 | 1,725 | 1,711 | 1,711 | 2,300 | 1,711 |
| 2021-07-28 | 1,731 | 1,737 | 1,720 | 1,721 | 2,300 | 1,721 |
| 2021-07-27 | 1,734 | 1,736 | 1,731 | 1,733 | 1,400 | 1,733 |
| 2021-07-26 | 1,727 | 1,734 | 1,727 | 1,734 | 1,700 | 1,734 |
| 2021-07-21 | 1,706 | 1,724 | 1,706 | 1,715 | 2,200 | 1,715 |
| 2021-07-20 | 1,711 | 1,713 | 1,705 | 1,706 | 4,800 | 1,706 |
| 2021-07-19 | 1,721 | 1,729 | 1,714 | 1,714 | 3,400 | 1,714 |
| 2021-07-16 | 1,720 | 1,740 | 1,720 | 1,724 | 2,100 | 1,724 |
| 2021-07-15 | 1,740 | 1,748 | 1,723 | 1,723 | 4,800 | 1,723 |
| 2021-07-14 | 1,732 | 1,736 | 1,730 | 1,736 | 1,500 | 1,736 |
| 2021-07-13 | 1,731 | 1,732 | 1,721 | 1,732 | 2,000 | 1,732 |
| 2021-07-12 | 1,720 | 1,735 | 1,720 | 1,721 | 2,900 | 1,721 |
| 2021-07-09 | 1,720 | 1,720 | 1,710 | 1,715 | 5,300 | 1,715 |
| 2021-07-08 | 1,731 | 1,737 | 1,722 | 1,722 | 3,300 | 1,722 |
| 2021-07-07 | 1,733 | 1,738 | 1,730 | 1,730 | 2,100 | 1,730 |
| 2021-07-06 | 1,736 | 1,737 | 1,730 | 1,737 | 1,400 | 1,737 |
| 2021-07-05 | 1,737 | 1,737 | 1,731 | 1,734 | 3,100 | 1,734 |
| 2021-07-02 | 1,732 | 1,732 | 1,724 | 1,724 | 2,500 | 1,724 |
| 2021-07-01 | 1,725 | 1,729 | 1,724 | 1,724 | 1,300 | 1,724 |
| 2021-06-30 | 1,730 | 1,731 | 1,725 | 1,725 | 1,500 | 1,725 |
| 2021-06-29 | 1,732 | 1,733 | 1,725 | 1,730 | 2,700 | 1,730 |
| 2021-06-28 | 1,725 | 1,732 | 1,720 | 1,727 | 3,500 | 1,727 |
| 2021-06-25 | 1,717 | 1,726 | 1,717 | 1,718 | 1,900 | 1,718 |
| 2021-06-24 | 1,730 | 1,730 | 1,717 | 1,717 | 1,700 | 1,717 |
| 2021-06-23 | 1,730 | 1,732 | 1,726 | 1,730 | 1,600 | 1,730 |
| 2021-06-22 | 1,714 | 1,734 | 1,714 | 1,733 | 3,000 | 1,733 |
| 2021-06-21 | 1,749 | 1,749 | 1,706 | 1,710 | 8,200 | 1,710 |
| 2021-06-18 | 1,743 | 1,749 | 1,743 | 1,749 | 2,800 | 1,749 |
| 2021-06-17 | 1,741 | 1,742 | 1,733 | 1,741 | 2,700 | 1,741 |
| 2021-06-16 | 1,723 | 1,740 | 1,723 | 1,737 | 2,200 | 1,737 |
| 2021-06-15 | 1,727 | 1,729 | 1,717 | 1,727 | 4,700 | 1,727 |
| 2021-06-14 | 1,699 | 1,717 | 1,693 | 1,717 | 7,700 | 1,717 |
| 2021-06-11 | 1,691 | 1,696 | 1,685 | 1,691 | 6,800 | 1,691 |
| 2021-06-10 | 1,684 | 1,687 | 1,681 | 1,684 | 4,600 | 1,684 |
| 2021-06-09 | 1,681 | 1,684 | 1,680 | 1,683 | 2,800 | 1,683 |
| 2021-06-08 | 1,677 | 1,680 | 1,673 | 1,678 | 5,100 | 1,678 |
| 2021-06-07 | 1,675 | 1,678 | 1,669 | 1,669 | 4,300 | 1,669 |
| 2021-06-04 | 1,666 | 1,673 | 1,660 | 1,669 | 4,000 | 1,669 |
| 2021-06-03 | 1,664 | 1,669 | 1,661 | 1,667 | 3,300 | 1,667 |
| 2021-06-02 | 1,661 | 1,669 | 1,658 | 1,661 | 4,900 | 1,661 |
| 2021-06-01 | 1,675 | 1,675 | 1,669 | 1,669 | 7,900 | 1,669 |
| 2021-05-31 | 1,678 | 1,679 | 1,665 | 1,665 | 11,800 | 1,665 |
| 2021-05-28 | 1,653 | 1,678 | 1,653 | 1,675 | 12,600 | 1,675 |
| 2021-05-27 | 1,653 | 1,655 | 1,650 | 1,652 | 17,000 | 1,652 |
| 2021-05-26 | 1,663 | 1,675 | 1,649 | 1,652 | 129,000 | 1,652 |
| 2021-05-25 | 1,642 | 1,654 | 1,642 | 1,647 | 42,800 | 1,647 |
| 2021-05-24 | 1,650 | 1,659 | 1,648 | 1,648 | 7,200 | 1,648 |
| 2021-05-21 | 1,648 | 1,666 | 1,644 | 1,650 | 13,900 | 1,650 |
| 2021-05-20 | 1,651 | 1,657 | 1,646 | 1,646 | 6,800 | 1,646 |
| 2021-05-19 | 1,640 | 1,665 | 1,640 | 1,646 | 21,800 | 1,646 |
| 2021-05-18 | 1,624 | 1,650 | 1,622 | 1,646 | 18,200 | 1,646 |
| 2021-05-17 | 1,564 | 1,635 | 1,553 | 1,616 | 79,900 | 1,616 |
| 2021-05-14 | 1,752 | 1,799 | 1,752 | 1,764 | 3,300 | 1,764 |
| 2021-05-13 | 1,762 | 1,766 | 1,743 | 1,750 | 3,100 | 1,750 |
| 2021-05-12 | 1,774 | 1,774 | 1,760 | 1,766 | 2,200 | 1,766 |
| 2021-05-11 | 1,780 | 1,782 | 1,773 | 1,773 | 4,100 | 1,773 |
| 2021-05-10 | 1,782 | 1,782 | 1,778 | 1,780 | 1,500 | 1,780 |
| 2021-05-07 | 1,784 | 1,788 | 1,780 | 1,780 | 2,700 | 1,780 |
| 2021-05-06 | 1,799 | 1,799 | 1,782 | 1,783 | 3,500 | 1,783 |
| 2021-04-30 | 1,809 | 1,809 | 1,781 | 1,781 | 5,100 | 1,781 |
| 2021-04-28 | 1,820 | 1,825 | 1,809 | 1,809 | 3,300 | 1,809 |
| 2021-04-27 | 1,829 | 1,829 | 1,820 | 1,820 | 1,600 | 1,820 |
| 2021-04-26 | 1,824 | 1,826 | 1,815 | 1,826 | 1,400 | 1,826 |
| 2021-04-23 | 1,830 | 1,830 | 1,815 | 1,824 | 1,500 | 1,824 |
| 2021-04-22 | 1,833 | 1,833 | 1,830 | 1,830 | 1,400 | 1,830 |
| 2021-04-21 | 1,833 | 1,846 | 1,825 | 1,833 | 2,400 | 1,833 |
| 2021-04-20 | 1,847 | 1,847 | 1,831 | 1,842 | 3,700 | 1,842 |
| 2021-04-19 | 1,845 | 1,847 | 1,839 | 1,847 | 1,700 | 1,847 |
| 2021-04-16 | 1,847 | 1,848 | 1,836 | 1,843 | 1,000 | 1,843 |
| 2021-04-15 | 1,835 | 1,847 | 1,833 | 1,847 | 3,100 | 1,847 |
| 2021-04-14 | 1,826 | 1,833 | 1,822 | 1,833 | 2,000 | 1,833 |
| 2021-04-13 | 1,826 | 1,826 | 1,823 | 1,823 | 1,200 | 1,823 |
| 2021-04-12 | 1,803 | 1,817 | 1,803 | 1,817 | 1,500 | 1,817 |
| 2021-04-09 | 1,810 | 1,819 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2021-04-08 | 1,808 | 1,810 | 1,800 | 1,800 | 4,500 | 1,800 |
| 2021-04-07 | 1,811 | 1,817 | 1,805 | 1,817 | 3,400 | 1,817 |
| 2021-04-06 | 1,817 | 1,825 | 1,808 | 1,808 | 3,600 | 1,808 |
| 2021-04-05 | 1,813 | 1,826 | 1,811 | 1,816 | 4,900 | 1,816 |
| 2021-04-02 | 1,839 | 1,839 | 1,826 | 1,828 | 6,100 | 1,828 |
| 2021-04-01 | 1,849 | 1,849 | 1,818 | 1,818 | 6,400 | 1,818 |
| 2021-03-31 | 1,899 | 1,899 | 1,841 | 1,841 | 11,800 | 1,841 |
| 2021-03-30 | 1,900 | 1,900 | 1,844 | 1,860 | 27,600 | 1,860 |
| 2021-03-29 | 1,945 | 1,965 | 1,928 | 1,951 | 55,500 | 1,951 |
| 2021-03-26 | 1,944 | 1,964 | 1,944 | 1,952 | 48,700 | 1,952 |
| 2021-03-25 | 1,939 | 1,952 | 1,939 | 1,944 | 11,400 | 1,944 |
| 2021-03-24 | 1,950 | 1,960 | 1,940 | 1,942 | 9,200 | 1,942 |
| 2021-03-23 | 1,980 | 1,982 | 1,960 | 1,962 | 10,100 | 1,962 |
| 2021-03-22 | 1,955 | 1,968 | 1,951 | 1,962 | 18,900 | 1,962 |
| 2021-03-19 | 1,919 | 1,950 | 1,910 | 1,950 | 45,400 | 1,950 |
| 2021-03-18 | 1,900 | 1,916 | 1,898 | 1,916 | 13,000 | 1,916 |
| 2021-03-17 | 1,898 | 1,900 | 1,890 | 1,900 | 4,900 | 1,900 |
| 2021-03-16 | 1,890 | 1,895 | 1,882 | 1,895 | 10,000 | 1,895 |
| 2021-03-15 | 1,840 | 1,888 | 1,840 | 1,879 | 23,000 | 1,879 |
| 2021-03-12 | 1,810 | 1,810 | 1,801 | 1,807 | 11,600 | 1,807 |
| 2021-03-11 | 1,812 | 1,812 | 1,802 | 1,804 | 5,400 | 1,804 |
| 2021-03-10 | 1,829 | 1,829 | 1,800 | 1,812 | 4,800 | 1,812 |
| 2021-03-09 | 1,830 | 1,830 | 1,820 | 1,829 | 5,700 | 1,829 |
| 2021-03-08 | 1,820 | 1,830 | 1,814 | 1,830 | 9,700 | 1,830 |
| 2021-03-05 | 1,798 | 1,811 | 1,796 | 1,811 | 10,900 | 1,811 |
| 2021-03-04 | 1,797 | 1,798 | 1,785 | 1,798 | 6,800 | 1,798 |
| 2021-03-03 | 1,788 | 1,790 | 1,780 | 1,789 | 4,400 | 1,789 |
| 2021-03-02 | 1,780 | 1,787 | 1,776 | 1,787 | 6,200 | 1,787 |
| 2021-03-01 | 1,772 | 1,780 | 1,772 | 1,780 | 4,700 | 1,780 |
| 2021-02-26 | 1,775 | 1,780 | 1,772 | 1,772 | 3,800 | 1,772 |
| 2021-02-25 | 1,780 | 1,780 | 1,775 | 1,780 | 3,800 | 1,780 |
| 2021-02-24 | 1,780 | 1,780 | 1,776 | 1,779 | 2,600 | 1,779 |
| 2021-02-22 | 1,779 | 1,780 | 1,771 | 1,780 | 2,400 | 1,780 |
| 2021-02-19 | 1,770 | 1,775 | 1,768 | 1,774 | 1,400 | 1,774 |
| 2021-02-18 | 1,780 | 1,780 | 1,770 | 1,770 | 3,700 | 1,770 |
| 2021-02-17 | 1,774 | 1,780 | 1,766 | 1,780 | 2,900 | 1,780 |
| 2021-02-16 | 1,779 | 1,779 | 1,765 | 1,774 | 3,100 | 1,774 |
| 2021-02-15 | 1,770 | 1,775 | 1,768 | 1,775 | 4,900 | 1,775 |
| 2021-02-12 | 1,770 | 1,770 | 1,765 | 1,770 | 2,700 | 1,770 |
| 2021-02-10 | 1,759 | 1,766 | 1,759 | 1,766 | 3,100 | 1,766 |
| 2021-02-09 | 1,751 | 1,758 | 1,751 | 1,758 | 2,300 | 1,758 |
| 2021-02-08 | 1,750 | 1,760 | 1,748 | 1,758 | 2,900 | 1,758 |
| 2021-02-05 | 1,743 | 1,753 | 1,743 | 1,746 | 2,800 | 1,746 |
| 2021-02-04 | 1,747 | 1,754 | 1,741 | 1,743 | 1,700 | 1,743 |
| 2021-02-03 | 1,739 | 1,759 | 1,739 | 1,752 | 2,000 | 1,752 |
| 2021-02-02 | 1,750 | 1,753 | 1,745 | 1,753 | 2,900 | 1,753 |
| 2021-02-01 | 1,767 | 1,767 | 1,749 | 1,750 | 5,800 | 1,750 |
| 2021-01-29 | 1,750 | 1,750 | 1,735 | 1,735 | 2,100 | 1,735 |
| 2021-01-28 | 1,731 | 1,750 | 1,728 | 1,750 | 6,200 | 1,750 |
| 2021-01-27 | 1,749 | 1,749 | 1,733 | 1,733 | 2,200 | 1,733 |
| 2021-01-26 | 1,746 | 1,749 | 1,739 | 1,749 | 1,500 | 1,749 |
| 2021-01-25 | 1,735 | 1,747 | 1,735 | 1,746 | 2,600 | 1,746 |
| 2021-01-22 | 1,746 | 1,746 | 1,735 | 1,735 | 3,600 | 1,735 |
| 2021-01-21 | 1,737 | 1,750 | 1,737 | 1,744 | 2,500 | 1,744 |
| 2021-01-20 | 1,736 | 1,744 | 1,736 | 1,744 | 1,300 | 1,744 |
| 2021-01-19 | 1,737 | 1,749 | 1,735 | 1,736 | 5,700 | 1,736 |
| 2021-01-18 | 1,730 | 1,735 | 1,722 | 1,735 | 4,400 | 1,735 |
| 2021-01-15 | 1,729 | 1,733 | 1,724 | 1,724 | 3,500 | 1,724 |
| 2021-01-14 | 1,717 | 1,723 | 1,715 | 1,723 | 3,000 | 1,723 |
| 2021-01-13 | 1,714 | 1,717 | 1,706 | 1,717 | 2,600 | 1,717 |
| 2021-01-12 | 1,699 | 1,713 | 1,699 | 1,706 | 1,900 | 1,706 |
| 2021-01-08 | 1,696 | 1,708 | 1,691 | 1,706 | 4,500 | 1,706 |
| 2021-01-07 | 1,690 | 1,698 | 1,690 | 1,691 | 3,900 | 1,691 |
| 2021-01-06 | 1,691 | 1,700 | 1,690 | 1,690 | 2,400 | 1,690 |
| 2021-01-05 | 1,700 | 1,700 | 1,691 | 1,691 | 2,100 | 1,691 |
| 2021-01-04 | 1,700 | 1,706 | 1,690 | 1,700 | 5,100 | 1,700 |
分割・併合履歴 ： なし
