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
2021-10-221,7941,7981,7921,7929001,792
2021-10-211,8011,8041,7951,7958001,795
2021-10-201,8071,8071,7921,8011,1001,801
2021-10-191,8001,8071,8001,8071,6001,807
2021-10-181,8051,8061,8001,8002,6001,800
2021-10-151,7971,8001,7941,8002,8001,800
2021-10-141,7761,7951,7761,7822,4001,782
2021-10-131,7881,7881,7701,7832,6001,783
2021-10-121,7721,7891,7721,7811,2001,781
2021-10-111,7551,7671,7521,7651,3001,765
2021-10-081,7441,7551,7421,7551,5001,755
2021-10-071,7671,7671,7411,7443,0001,744
2021-10-061,7771,7791,7501,7502,7001,750
2021-10-051,7801,7801,7601,7623,8001,762
2021-10-041,7961,7961,7801,7802,7001,780
2021-10-011,7881,7881,7711,7802,9001,780
2021-09-301,7911,7951,7901,7901,7001,790
2021-09-291,8041,8081,7901,7917,6001,791
2021-09-281,8301,8381,8291,8387,3001,838
2021-09-271,8221,8261,8201,8244,3001,824
2021-09-241,8281,8281,8211,8255,1001,825
2021-09-221,8251,8271,8201,8204,5001,820
2021-09-211,8241,8291,8221,8234,0001,823
2021-09-171,8221,8331,8221,8335,7001,833
2021-09-161,8301,8301,8251,8303,7001,830
2021-09-151,8291,8301,8221,8304,5001,830
2021-09-141,8301,8301,8211,8285,8001,828
2021-09-131,8201,8281,8111,8288,7001,828
2021-09-101,8151,8201,8101,82013,0001,820
2021-09-091,8201,8201,8101,8123,9001,812
2021-09-081,8191,8201,8061,8206,1001,820
2021-09-071,8001,8191,8001,8196,8001,819
2021-09-061,7901,8001,7891,8009,9001,800
2021-09-031,7791,7851,7771,78510,9001,785
2021-09-021,7721,7771,7711,7753,6001,775
2021-09-011,7491,7651,7451,7652,2001,765
2021-08-311,7501,7601,7501,7503,6001,750
2021-08-301,7501,7551,7451,7505,1001,750
2021-08-271,7311,7511,7311,7494,1001,749
2021-08-261,7501,7501,7431,7433,0001,743
2021-08-251,7451,7501,7411,7502,2001,750
2021-08-241,7441,7461,7381,7451,7001,745
2021-08-231,7401,7441,7341,7443,1001,744
2021-08-201,7441,7441,7331,7333,1001,733
2021-08-191,7421,7461,7401,7401,5001,740
2021-08-181,7311,7471,7311,7472,8001,747
2021-08-171,7371,7401,7331,7359001,735
2021-08-161,7421,7421,7371,7371,2001,737
2021-08-131,7501,7501,7421,7422,0001,742
2021-08-121,7531,7531,7401,7403,2001,740
2021-08-111,7391,7531,7391,7534,1001,753
2021-08-101,7381,7381,7331,7331,6001,733
2021-08-061,7361,7361,7311,7351,7001,735
2021-08-051,7371,7371,7301,7362,9001,736
2021-08-041,7221,7341,7221,7291,7001,729
2021-08-031,7351,7361,7241,7269001,726
2021-08-021,7161,7361,7161,7351,9001,735
2021-07-301,7111,7161,7101,7112,0001,711
2021-07-291,7171,7251,7111,7112,3001,711
2021-07-281,7311,7371,7201,7212,3001,721
2021-07-271,7341,7361,7311,7331,4001,733
2021-07-261,7271,7341,7271,7341,7001,734
2021-07-211,7061,7241,7061,7152,2001,715
2021-07-201,7111,7131,7051,7064,8001,706
2021-07-191,7211,7291,7141,7143,4001,714
2021-07-161,7201,7401,7201,7242,1001,724
2021-07-151,7401,7481,7231,7234,8001,723
2021-07-141,7321,7361,7301,7361,5001,736
2021-07-131,7311,7321,7211,7322,0001,732
2021-07-121,7201,7351,7201,7212,9001,721
2021-07-091,7201,7201,7101,7155,3001,715
2021-07-081,7311,7371,7221,7223,3001,722
2021-07-071,7331,7381,7301,7302,1001,730
2021-07-061,7361,7371,7301,7371,4001,737
2021-07-051,7371,7371,7311,7343,1001,734
2021-07-021,7321,7321,7241,7242,5001,724
2021-07-011,7251,7291,7241,7241,3001,724
2021-06-301,7301,7311,7251,7251,5001,725
2021-06-291,7321,7331,7251,7302,7001,730
2021-06-281,7251,7321,7201,7273,5001,727
2021-06-251,7171,7261,7171,7181,9001,718
2021-06-241,7301,7301,7171,7171,7001,717
2021-06-231,7301,7321,7261,7301,6001,730
2021-06-221,7141,7341,7141,7333,0001,733
2021-06-211,7491,7491,7061,7108,2001,710
2021-06-181,7431,7491,7431,7492,8001,749
2021-06-171,7411,7421,7331,7412,7001,741
2021-06-161,7231,7401,7231,7372,2001,737
2021-06-151,7271,7291,7171,7274,7001,727
2021-06-141,6991,7171,6931,7177,7001,717
2021-06-111,6911,6961,6851,6916,8001,691
2021-06-101,6841,6871,6811,6844,6001,684
2021-06-091,6811,6841,6801,6832,8001,683
2021-06-081,6771,6801,6731,6785,1001,678
2021-06-071,6751,6781,6691,6694,3001,669
2021-06-041,6661,6731,6601,6694,0001,669
2021-06-031,6641,6691,6611,6673,3001,667
2021-06-021,6611,6691,6581,6614,9001,661
2021-06-011,6751,6751,6691,6697,9001,669
2021-05-311,6781,6791,6651,66511,8001,665
2021-05-281,6531,6781,6531,67512,6001,675
2021-05-271,6531,6551,6501,65217,0001,652
2021-05-261,6631,6751,6491,652129,0001,652
2021-05-251,6421,6541,6421,64742,8001,647
2021-05-241,6501,6591,6481,6487,2001,648
2021-05-211,6481,6661,6441,65013,9001,650
2021-05-201,6511,6571,6461,6466,8001,646
2021-05-191,6401,6651,6401,64621,8001,646
2021-05-181,6241,6501,6221,64618,2001,646
2021-05-171,5641,6351,5531,61679,9001,616
2021-05-141,7521,7991,7521,7643,3001,764
2021-05-131,7621,7661,7431,7503,1001,750
2021-05-121,7741,7741,7601,7662,2001,766
2021-05-111,7801,7821,7731,7734,1001,773
2021-05-101,7821,7821,7781,7801,5001,780
2021-05-071,7841,7881,7801,7802,7001,780
2021-05-061,7991,7991,7821,7833,5001,783
2021-04-301,8091,8091,7811,7815,1001,781
2021-04-281,8201,8251,8091,8093,3001,809
2021-04-271,8291,8291,8201,8201,6001,820
2021-04-261,8241,8261,8151,8261,4001,826
2021-04-231,8301,8301,8151,8241,5001,824
2021-04-221,8331,8331,8301,8301,4001,830
2021-04-211,8331,8461,8251,8332,4001,833
2021-04-201,8471,8471,8311,8423,7001,842
2021-04-191,8451,8471,8391,8471,7001,847
2021-04-161,8471,8481,8361,8431,0001,843
2021-04-151,8351,8471,8331,8473,1001,847
2021-04-141,8261,8331,8221,8332,0001,833
2021-04-131,8261,8261,8231,8231,2001,823
2021-04-121,8031,8171,8031,8171,5001,817
2021-04-091,8101,8191,8031,8031,5001,803
2021-04-081,8081,8101,8001,8004,5001,800
2021-04-071,8111,8171,8051,8173,4001,817
2021-04-061,8171,8251,8081,8083,6001,808
2021-04-051,8131,8261,8111,8164,9001,816
2021-04-021,8391,8391,8261,8286,1001,828
2021-04-011,8491,8491,8181,8186,4001,818
2021-03-311,8991,8991,8411,84111,8001,841
2021-03-301,9001,9001,8441,86027,6001,860
2021-03-291,9451,9651,9281,95155,5001,951
2021-03-261,9441,9641,9441,95248,7001,952
2021-03-251,9391,9521,9391,94411,4001,944
2021-03-241,9501,9601,9401,9429,2001,942
2021-03-231,9801,9821,9601,96210,1001,962
2021-03-221,9551,9681,9511,96218,9001,962
2021-03-191,9191,9501,9101,95045,4001,950
2021-03-181,9001,9161,8981,91613,0001,916
2021-03-171,8981,9001,8901,9004,9001,900
2021-03-161,8901,8951,8821,89510,0001,895
2021-03-151,8401,8881,8401,87923,0001,879
2021-03-121,8101,8101,8011,80711,6001,807
2021-03-111,8121,8121,8021,8045,4001,804
2021-03-101,8291,8291,8001,8124,8001,812
2021-03-091,8301,8301,8201,8295,7001,829
2021-03-081,8201,8301,8141,8309,7001,830
2021-03-051,7981,8111,7961,81110,9001,811
2021-03-041,7971,7981,7851,7986,8001,798
2021-03-031,7881,7901,7801,7894,4001,789
2021-03-021,7801,7871,7761,7876,2001,787
2021-03-011,7721,7801,7721,7804,7001,780
2021-02-261,7751,7801,7721,7723,8001,772
2021-02-251,7801,7801,7751,7803,8001,780
2021-02-241,7801,7801,7761,7792,6001,779
2021-02-221,7791,7801,7711,7802,4001,780
2021-02-191,7701,7751,7681,7741,4001,774
2021-02-181,7801,7801,7701,7703,7001,770
2021-02-171,7741,7801,7661,7802,9001,780
2021-02-161,7791,7791,7651,7743,1001,774
2021-02-151,7701,7751,7681,7754,9001,775
2021-02-121,7701,7701,7651,7702,7001,770
2021-02-101,7591,7661,7591,7663,1001,766
2021-02-091,7511,7581,7511,7582,3001,758
2021-02-081,7501,7601,7481,7582,9001,758
2021-02-051,7431,7531,7431,7462,8001,746
2021-02-041,7471,7541,7411,7431,7001,743
2021-02-031,7391,7591,7391,7522,0001,752
2021-02-021,7501,7531,7451,7532,9001,753
2021-02-011,7671,7671,7491,7505,8001,750
2021-01-291,7501,7501,7351,7352,1001,735
2021-01-281,7311,7501,7281,7506,2001,750
2021-01-271,7491,7491,7331,7332,2001,733
2021-01-261,7461,7491,7391,7491,5001,749
2021-01-251,7351,7471,7351,7462,6001,746
2021-01-221,7461,7461,7351,7353,6001,735
2021-01-211,7371,7501,7371,7442,5001,744
2021-01-201,7361,7441,7361,7441,3001,744
2021-01-191,7371,7491,7351,7365,7001,736
2021-01-181,7301,7351,7221,7354,4001,735
2021-01-151,7291,7331,7241,7243,5001,724
2021-01-141,7171,7231,7151,7233,0001,723
2021-01-131,7141,7171,7061,7172,6001,717
2021-01-121,6991,7131,6991,7061,9001,706
2021-01-081,6961,7081,6911,7064,5001,706
2021-01-071,6901,6981,6901,6913,9001,691
2021-01-061,6911,7001,6901,6902,4001,690
2021-01-051,7001,7001,6911,6912,1001,691
2021-01-041,7001,7061,6901,7005,1001,700

分割・併合履歴 : なし