2818 (株)ピエトロ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,8051,8121,8001,8003,0001,800
2022-12-071,8091,8091,8001,8001,4001,800
2022-12-061,8021,8101,8001,8074,0001,807
2022-12-051,8231,8231,8031,8122,5001,812
2022-12-021,8211,8211,8001,8003,2001,800
2022-12-011,8071,8211,8071,8212,3001,821
2022-11-301,8111,8221,8071,8071,8001,807
2022-11-291,8191,8271,8101,8214,3001,821
2022-11-281,8191,8261,8181,8263,5001,826
2022-11-251,8081,8191,8071,8163,5001,816
2022-11-241,7891,8061,7891,8064,0001,806
2022-11-221,7991,7991,7921,7981,9001,798
2022-11-211,8101,8101,8001,8002,6001,800
2022-11-181,8001,8091,7931,8086,3001,808
2022-11-171,7921,7961,7901,7951,5001,795
2022-11-161,7921,7961,7871,7941,4001,794
2022-11-151,7851,7981,7851,7912,0001,791
2022-11-141,7971,7971,7911,7941,6001,794
2022-11-111,7961,7971,7901,7972,4001,797
2022-11-101,7941,7961,7871,7961,9001,796
2022-11-091,7921,7951,7851,7881,3001,788
2022-11-081,7781,7921,7761,7923,3001,792
2022-11-071,7921,7921,7771,7772,6001,777
2022-11-041,7851,7881,7721,7743,1001,774
2022-11-021,7861,7871,7781,7812,3001,781
2022-11-011,7781,7871,7761,7812,8001,781
2022-10-311,7891,7901,7671,7703,5001,770
2022-10-281,7901,7911,7691,76913,6001,769
2022-10-271,7981,7981,7901,7912,2001,791
2022-10-261,7951,7961,7881,7932,0001,793
2022-10-251,7911,7931,7881,7932,1001,793
2022-10-241,7851,7861,7781,7862,2001,786
2022-10-211,7851,7851,7691,7711,4001,771
2022-10-201,7861,7861,7711,7803,5001,780
2022-10-191,7731,7811,7731,7811,6001,781
2022-10-181,7771,7801,7681,7802,5001,780
2022-10-171,7721,7751,7661,7661,1001,766
2022-10-141,7621,7721,7621,7723,4001,772
2022-10-131,7851,7901,7601,7606,8001,760
2022-10-121,7851,7851,7771,7842,6001,784
2022-10-111,7651,7841,7651,7793,6001,779
2022-10-071,7611,7721,7611,7654,2001,765
2022-10-061,7601,7681,7601,7683,0001,768
2022-10-051,7701,7701,7611,7612,8001,761
2022-10-041,7601,7651,7601,7603,0001,760
2022-10-031,7601,7681,7601,7602,8001,760
2022-09-301,7611,7731,7611,7653,0001,765
2022-09-291,7871,7871,7621,76710,8001,767
2022-09-281,7701,7731,7621,76225,1001,762
2022-09-271,7751,7791,7721,7724,7001,772
2022-09-261,7801,7831,7721,7728,1001,772
2022-09-221,7721,7801,7721,7809,6001,780
2022-09-211,7811,7871,7721,7874,6001,787
2022-09-201,7971,7971,7721,7816,3001,781
2022-09-161,7811,7811,7701,77117,6001,771
2022-09-151,7741,7851,7741,7832,7001,783
2022-09-141,7801,7851,7791,7854,7001,785
2022-09-131,7861,7861,7791,7862,1001,786
2022-09-121,7711,7811,7711,7814,1001,781
2022-09-091,7661,7811,7661,77043,5001,770
2022-09-081,7721,7921,7691,7925,0001,792
2022-09-071,7861,7861,7631,7724,7001,772
2022-09-061,7601,7751,7601,7605,4001,760
2022-09-051,7671,7681,7601,7607,6001,760
2022-09-021,7721,7771,7611,76125,6001,761
2022-09-011,7801,7801,7751,7768,9001,776
2022-08-311,7801,7861,7801,7826,7001,782
2022-08-301,7811,7901,7801,7878,4001,787
2022-08-291,7831,7911,7801,7844,7001,784
2022-08-261,7841,7901,7841,7844,0001,784
2022-08-251,7901,7901,7801,7843,1001,784
2022-08-241,7951,7971,7801,7804,0001,780
2022-08-231,7881,7931,7851,7854,4001,785
2022-08-221,7911,7911,7881,7883,3001,788
2022-08-191,7981,7981,7911,7914,5001,791
2022-08-181,7901,7911,7881,7884,0001,788
2022-08-171,7901,7951,7901,7923,1001,792
2022-08-161,8001,8051,7951,7953,8001,795
2022-08-151,8021,8101,8001,8008,4001,800
2022-08-121,8131,8171,8021,8139,0001,813
2022-08-101,8161,8221,8061,8225,0001,822
2022-08-091,8071,8151,8071,8101,6001,810
2022-08-081,8121,8131,8051,8061,6001,806
2022-08-051,8021,8141,8011,8124,8001,812
2022-08-041,8051,8061,8041,8061,0001,806
2022-08-031,8131,8171,8051,8053,6001,805
2022-08-021,8251,8251,8131,8161,7001,816
2022-08-011,8241,8251,8061,8253,3001,825
2022-07-291,8091,8241,8091,8242,7001,824
2022-07-281,8151,8241,8091,8094,0001,809
2022-07-271,8231,8231,8151,8152,0001,815
2022-07-261,8171,8281,8171,8231,4001,823
2022-07-251,8241,8251,8171,8202,0001,820
2022-07-221,8261,8261,8211,8241,4001,824
2022-07-211,8231,8291,8221,8269001,826
2022-07-201,8301,8301,8051,8306,3001,830
2022-07-191,8101,8141,7981,8004,1001,800
2022-07-151,8061,8151,8041,8043,7001,804
2022-07-141,8221,8351,8201,8202,9001,820
2022-07-131,8181,8251,8171,8251,6001,825
2022-07-121,8281,8291,8201,8212,0001,821
2022-07-111,8341,8341,8111,8335,7001,833
2022-07-081,8341,8371,8261,8345,3001,834
2022-07-071,8341,8341,8231,8301,8001,830
2022-07-061,8331,8331,8241,8302,3001,830
2022-07-051,8341,8341,8291,8332,6001,833
2022-07-041,8271,8291,8191,8292,6001,829
2022-07-011,8271,8271,8171,8171,9001,817
2022-06-301,8281,8281,8161,8182,5001,818
2022-06-291,8191,8291,8081,8297,0001,829
2022-06-281,8171,8211,8111,8202,5001,820
2022-06-271,8121,8271,8121,8172,6001,817
2022-06-241,8061,8221,8061,8104,0001,810
2022-06-231,8191,8281,8171,8287,1001,828
2022-06-221,8161,8231,8011,8142,1001,814
2022-06-211,8151,8151,8021,8082,5001,808
2022-06-201,8241,8241,8121,8174,4001,817
2022-06-171,8091,8121,7901,8125,1001,812
2022-06-161,8031,8131,8011,8133,6001,813
2022-06-151,8011,8141,8001,8033,6001,803
2022-06-141,8221,8221,8061,8128,7001,812
2022-06-131,8181,8201,8011,81716,9001,817
2022-06-101,8161,8171,8001,8005,3001,800
2022-06-091,8061,8151,8031,8153,5001,815
2022-06-081,7951,8091,7941,8023,1001,802
2022-06-071,8091,8091,7971,8043,0001,804
2022-06-061,8131,8131,8001,8094,3001,809
2022-06-031,8101,8101,8011,8102,9001,810
2022-06-021,8091,8101,7981,8092,7001,809
2022-06-011,8041,8091,7891,8093,4001,809
2022-05-311,8001,8031,7951,8034,3001,803
2022-05-301,7821,8001,7781,8008,2001,800
2022-05-271,7851,7921,7851,7921,8001,792
2022-05-261,7921,7921,7811,7852,2001,785
2022-05-251,7821,7921,7811,7902,5001,790
2022-05-241,7861,7861,7781,7822,3001,782
2022-05-231,7901,7901,7751,7773,1001,777
2022-05-201,7841,7971,7731,7974,4001,797
2022-05-191,7671,7781,7671,7702,3001,770
2022-05-181,7751,7751,7751,7754001,775
2022-05-171,7761,7801,7671,7803,3001,780
2022-05-161,7741,7781,7571,7663,0001,766
2022-05-131,7501,7751,7501,7754,4001,775
2022-05-121,7501,7591,7501,7502,2001,750
2022-05-111,7511,7611,7501,7504,1001,750
2022-05-101,7531,7591,7511,7514,8001,751
2022-05-091,7741,7751,7551,7555,1001,755
2022-05-061,7981,7981,7681,7746,5001,774
2022-05-021,7941,7941,7711,7813,1001,781
2022-04-281,7771,7971,7651,7946,1001,794
2022-04-271,7601,7791,7511,7658,0001,765
2022-04-261,7801,7801,7601,7602,7001,760
2022-04-251,7691,7831,7601,7683,2001,768
2022-04-221,7611,7751,7611,7721,9001,772
2022-04-211,7671,7751,7641,7752,7001,775
2022-04-201,7851,7851,7691,7743,4001,774
2022-04-191,7701,7701,7621,7672,3001,767
2022-04-181,7601,7671,7551,7602,0001,760
2022-04-151,7601,7761,7511,7515,9001,751
2022-04-141,7691,7821,7691,7693,8001,769
2022-04-131,7601,7721,7601,7694,2001,769
2022-04-121,7731,7771,7621,7623,8001,762
2022-04-111,7871,7871,7721,7784,6001,778
2022-04-081,7741,7861,7651,7756,0001,775
2022-04-071,7761,7821,7611,7747,0001,774
2022-04-061,7701,7811,7701,7765,9001,776
2022-04-051,7981,7981,7761,7797,3001,779
2022-04-041,7741,7961,7741,7908,3001,790
2022-04-011,7701,7741,7621,7624,6001,762
2022-03-311,7751,7861,7611,7786,6001,778
2022-03-301,7641,7771,7571,77721,4001,777
2022-03-291,8151,8181,7991,80241,2001,802
2022-03-281,8301,8311,8121,81513,2001,815
2022-03-251,8261,8261,8171,82414,4001,824
2022-03-241,8131,8181,8101,8183,7001,818
2022-03-231,8071,8171,8061,8149,6001,814
2022-03-221,8021,8091,7931,80712,5001,807
2022-03-181,8101,8161,8021,80263,7001,802
2022-03-171,8101,8101,8021,8094,5001,809
2022-03-161,8001,8091,7921,8026,0001,802
2022-03-151,7581,7991,7581,7995,5001,799
2022-03-141,7501,7731,7501,7737,2001,773
2022-03-111,7571,7601,7511,75228,6001,752
2022-03-101,7601,7751,7601,77511,4001,775
2022-03-091,7661,7711,7611,7676,6001,767
2022-03-081,7701,7831,7691,7795,3001,779
2022-03-071,7881,7881,7731,77513,5001,775
2022-03-041,7911,7981,7851,78520,0001,785
2022-03-031,7921,8041,7901,8045,6001,804
2022-03-021,8031,8031,7941,7953,5001,795
2022-03-011,7961,8021,7951,7959,4001,795
2022-02-281,7981,8101,7941,8017,2001,801
2022-02-251,7901,7981,7901,79810,9001,798
2022-02-241,7961,8001,7911,8004,0001,800
2022-02-221,8151,8151,7841,7935,9001,793
2022-02-211,8031,8181,8031,8053,0001,805
2022-02-181,8201,8201,8021,8174,2001,817
2022-02-171,7971,8151,7971,8082,6001,808
2022-02-161,8091,8131,8031,8082,0001,808
2022-02-151,8101,8131,7881,7995,1001,799
2022-02-141,8091,8101,8011,8103,3001,810
2022-02-101,8001,8111,8001,8113,1001,811
2022-02-091,7801,7981,7791,7983,5001,798
2022-02-081,7991,7991,7821,7852,7001,785
2022-02-071,7991,7991,7821,7945,0001,794
2022-02-041,7861,7941,7791,7833,2001,783
2022-02-031,7891,7921,7841,7862,1001,786
2022-02-021,7881,7891,7811,7881,6001,788
2022-02-011,7941,7951,7801,7884,2001,788
2022-01-311,8001,8001,7871,7963,0001,796
2022-01-281,7981,8001,7851,8006,6001,800
2022-01-271,7881,7891,7751,7754,0001,775
2022-01-261,7841,7911,7841,7881,7001,788
2022-01-251,7901,7941,7841,7911,0001,791
2022-01-241,7981,7991,7771,7993,4001,799
2022-01-211,7851,7951,7841,7841,3001,784
2022-01-201,7991,7991,7861,7902,1001,790
2022-01-191,7801,7891,7701,7732,7001,773
2022-01-181,7901,7901,7801,7801,9001,780
2022-01-171,7831,7901,7821,7861,7001,786
2022-01-141,7611,7851,7611,7832,6001,783
2022-01-131,7801,7801,7751,7801,0001,780
2022-01-121,7771,7801,7631,7802,4001,780
2022-01-111,7501,7611,7501,7612,8001,761
2022-01-071,7521,7711,7501,7504,3001,750
2022-01-061,7611,7611,7501,7522,6001,752
2022-01-051,7801,7801,7581,7693,6001,769
2022-01-041,7821,7821,7621,7725,3001,772

分割・併合履歴 : なし